Interactive Brokers Group Inc. şirketi, elektronik brokeraj hizmetleri sunarak aşağıdaki işlemleri gerçekleştirir:
Hisse senetleri, opsiyonlar, vadeli işlemler, döviz araçları, tahviller, yatırım fonları ve borsada işlem gören fonlar (ETF'ler) ile ilgili alım satım 12;
Saklama ve hizmet hesapları, riskten korunma ve yatırım fonları, ETF'ler, kayıtlı yatırım danışmanları, özel ticaret grupları, tanıtım brokerları ve bireysel yatırımcılar için 2;
Ana brokerlik, menkul kıymetler ve marj kredisi hizmetleri 2.
Ayrıca, şirket 135'e yakın elektronik borsa ve pazar merkezi aracılığıyla kurumsal ve bireysel müşterilere hizmet verir 2.
2 kaynak
IBKR hisseleri hangi borsada işlem görüyor?
Interactive Brokers Group (IBKR) hisseleriNASDAQ borsasında işlem görmektedir 23.
2 kaynak
Interactive Brokers Group Inc.'nın finansal göstergeleri nasıl analiz edilir?
Interactive Brokers Group Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve araçlar kullanılabilir:
PortfolioAnalyst: Interactive Brokers'ın sunduğu bu araç, portföy performansını ve hesap aktivitesini analiz etmek için kullanılır 13. Çoklu hesap konsolidasyonu, risk analizi ve GIPS uyumlu getiri raporları gibi özellikler sunar 3.
Faaliyet Raporları: Interactive Brokers, müşteri hesapları, öz sermaye ve işlem hacimleri gibi önemli metrikleri içeren detaylı faaliyet raporları sunar 2.
Piyasa Verileri ve Haberler: Interactive Brokers'ın web sitesinde ve üçüncü taraf platformlarda, şirketin mali sağlığı ve piyasa performansı hakkında güncel haberler ve analizler bulunabilir 5.
Ayrıca, Interactive Brokers'ın gelir dağılımı, faiz geliri ve ticaret komisyonları gibi finansal detayları da incelenebilir 2.
4 kaynak
Interactive Brokers Group Inc. hisse fiyatını etkileyen faktörler nelerdir?
Interactive Brokers Group Inc. (IBKR) hisse fiyatını etkileyen faktörler şunlardır:
Makroekonomik Veriler: Faiz oranları, enflasyon ve döviz kurları gibi makroekonomik göstergeler hisse fiyatını doğrudan etkiler 12.
Şirket Performansı: Gelir raporları, müşteri hesaplarındaki büyüme ve işlem hacimleri gibi şirket içi veriler hisse performansını belirler 23.
Sektörel Gelişmeler: Sektördeki genel durum ve şirketin sektördeki rekabetçi konumu hisse fiyatını etkiler 13.
Piyasa Psikolojisi: Siyasi riskler, piyasa volatilitesi ve yatırımcı duyarlılığı gibi psikolojik faktörler de hisse fiyatlarını etkileyebilir 14.
Alternatif Yatırım Araçları: Yatırımcıların kripto para ve diğer finansal araçlara olan ilgisi, hisse senetlerine olan talebi azaltabilir 14.
4 kaynak
Interactive Brokers Group Inc. hisselerinin adil değeri nasıl belirlenir?
Interactive Brokers Group Inc. (IBKR) hisselerinin adil değerini belirlemek için içsel değer analizi ve piyasa değerleme yöntemleri kullanılabilir.
İçsel Değer Analizi: Bu yöntem, şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak hissenin gerçek değerini bulmaya çalışır 2. Discounted Cash Flow (DCF) modeli, bu tür analizlerde sıkça kullanılır ve genellikle büyüme ve çıkış senaryolarına göre bir değer aralığı verir 25.
Piyasa Değerleme Yöntemleri: Fiyat/Kazanç (P/E) oranı, Enterprise Value/EBITDA (EV/EBITDA) oranı gibi katsayılar kullanılarak da hissenin değeri değerlendirilebilir 35. Ayrıca, Earnings Power Value ve Dividend Discount Model gibi diğer değerleme modelleri de mevcuttur 2.
Bu yöntemlerin yanı sıra, finansal raporlar, makroekonomik göstergeler ve düzenleyici değişiklikler gibi faktörler de hissenin değerini etkileyebilir 14.
{"f6520":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DIBKR%26ncrnd%3D80523","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"3630059121779828850","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1779828866946852-8166580233639554763-balancer-l7leveler-kubr-yp-sas-28-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"IBKR\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"f6521":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"f6522":{"state":{"items":[{"title":"Ana Sayfa","url":"/finance/"},{"title":"Hisseler ve Endeksler","url":"/finance/quote"}],"actionsProps":{"canUseNativeShare":false,"extralinksItems":[{"variant":"reportFeedback","reportFeedback":{"feature":"FinanceBreadcrumbs","title":"Bu yanıtta hatalı olan ne var?","checkBoxLabels":[{"value":"Maddi hatalar var"},{"value":"Bilgi az"},{"value":"Bilgi güncel değil"},{"value":"Görüntüleme hataları"},{"value":"Yanıttaki kaynaklar güvenilir değil"},{"value":"Diğer"}]}}]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"f6523":{"state":{"currencyProps":{"fromName":"IBKR","timeInfo":" · 26.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"IBKR","content":{"label":"Interactive Brokers Group Inc.","countryCode":"IB"},"countryCode":"IB"}],"toName":"USD","isCrypto":0,"toOptions":[{"value":"USD","content":{"label":"USD","countryCode":"US"},"countryCode":"US"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":82.86,"multiplierFormatted":"82,86","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"672076","open":"81.15","close":"81.35","value":"81.35","low":"81.1","high":"81.38","ts":"1779479700"},{"volume":"816","open":"83.38","close":"83.18","value":"83.18","low":"83.17","high":"83.38","ts":"1779802200"},{"volume":"1454","open":"83.03","close":"82.89","value":"82.89","low":"82.87","high":"83.03","ts":"1779802500"},{"volume":"2404","open":"82.89","close":"82.83","value":"82.83","low":"82.82","high":"82.9","ts":"1779802800"},{"volume":"944","open":"82.79","close":"83.06","value":"83.06","low":"82.75","high":"83.1","ts":"1779803100"},{"volume":"1274","open":"83.02","close":"82.99","value":"82.99","low":"82.86","high":"83.02","ts":"1779803400"},{"volume":"1012","open":"83.07","close":"83.1","value":"83.1","low":"83.04","high":"83.11","ts":"1779803700"},{"volume":"472","open":"83.25","close":"83.3","value":"83.3","low":"83.24","high":"83.31","ts":"1779804000"},{"volume":"368","open":"83.27","close":"83.44","value":"83.44","low":"83.27","high":"83.45","ts":"1779804300"},{"volume":"1378","open":"82.83","close":"82.89","value":"82.89","low":"82.82","high":"82.9","ts":"1779804600"},{"volume":"124","open":"82.72","close":"82.62","value":"82.62","low":"82.62","high":"82.72","ts":"1779804900"},{"volume":"318","open":"82.87","close":"82.89","value":"82.89","low":"82.87","high":"82.91","ts":"1779805200"},{"volume":"796","open":"82.8","close":"82.82","value":"82.82","low":"82.75","high":"82.82","ts":"1779805500"},{"volume":"332","open":"82.69","close":"82.7","value":"82.7","low":"82.69","high":"82.7","ts":"1779805800"},{"volume":"672","open":"82.66","close":"82.63","value":"82.63","low":"82.63","high":"82.66","ts":"1779806100"},{"volume":"612","open":"82.83","close":"82.83","value":"82.83","low":"82.81","high":"82.84","ts":"1779806400"},{"volume":"3816","open":"83.57","close":"83.77","value":"83.77","low":"83.56","high":"83.81","ts":"1779806700"},{"volume":"282","open":"84.02","close":"84.05","value":"84.05","low":"84.02","high":"84.05","ts":"1779807000"},{"volume":"668","open":"84.05","close":"84.05","value":"84.05","low":"84.03","high":"84.06","ts":"1779807300"},{"volume":"300","open":"84.22","close":"84.19","value":"84.19","low":"84.19","high":"84.22","ts":"1779807600"},{"volume":"1050","open":"84.23","close":"84.2","value":"84.2","low":"84.2","high":"84.23","ts":"1779807900"},{"volume":"466","open":"84.23","close":"84.24","value":"84.24","low":"84.21","high":"84.24","ts":"1779808200"},{"volume":"860","open":"84.17","close":"84.2","value":"84.2","low":"84.17","high":"84.21","ts":"1779808500"},{"volume":"486","open":"84.2","close":"84.18","value":"84.18","low":"84.18","high":"84.2","ts":"1779808800"},{"volume":"1310","open":"83.99","close":"83.88","value":"83.88","low":"83.83","high":"83.99","ts":"1779809100"},{"volume":"722","open":"83.69","close":"83.66","value":"83.66","low":"83.66","high":"83.71","ts":"1779809400"},{"volume":"82","open":"83.23","close":"83.25","value":"83.25","low":"83.23","high":"83.25","ts":"1779809700"},{"volume":"1098","open":"83.04","close":"82.95","value":"82.95","low":"82.95","high":"83.04","ts":"1779810000"},{"volume":"3508","open":"82.71","close":"82.76","value":"82.76","low":"82.69","high":"82.81","ts":"1779810300"},{"volume":"874","open":"82.86","close":"82.82","value":"82.82","low":"82.82","high":"82.87","ts":"1779810600"},{"volume":"400","open":"82.79","close":"82.79","value":"82.79","low":"82.79","high":"82.79","ts":"1779810900"},{"volume":"1002","open":"82.8","close":"82.74","value":"82.74","low":"82.74","high":"82.8","ts":"1779811200"},{"volume":"866","open":"82.78","close":"82.7","value":"82.7","low":"82.7","high":"82.78","ts":"1779811500"},{"volume":"1290","open":"82.74","close":"82.82","value":"82.82","low":"82.74","high":"82.82","ts":"1779811800"},{"volume":"1244","open":"82.76","close":"82.77","value":"82.77","low":"82.76","high":"82.79","ts":"1779812100"},{"volume":"836","open":"82.74","close":"82.77","value":"82.77","low":"82.74","high":"82.78","ts":"1779812400"},{"volume":"8628","open":"82.65","close":"82.67","value":"82.67","low":"82.64","high":"82.68","ts":"1779812700"},{"volume":"1058","open":"82.51","close":"82.46","value":"82.46","low":"82.46","high":"82.55","ts":"1779813000"},{"volume":"752","open":"82.47","close":"82.48","value":"82.48","low":"82.44","high":"82.48","ts":"1779813300"},{"volume":"794","open":"82.48","close":"82.46","value":"82.46","low":"82.46","high":"82.48","ts":"1779813600"},{"volume":"304","open":"82.32","close":"82.33","value":"82.33","low":"82.32","high":"82.33","ts":"1779813900"},{"volume":"330","open":"82.54","close":"82.56","value":"82.56","low":"82.54","high":"82.56","ts":"1779814200"},{"volume":"600","open":"82.43","close":"82.41","value":"82.41","low":"82.4","high":"82.43","ts":"1779814500"},{"volume":"750","open":"82.43","close":"82.4","value":"82.4","low":"82.4","high":"82.43","ts":"1779814800"},{"volume":"66","open":"82.35","close":"82.38","value":"82.38","low":"82.35","high":"82.38","ts":"1779815100"},{"volume":"436","open":"82.33","close":"82.5","value":"82.5","low":"82.33","high":"82.5","ts":"1779815400"},{"volume":"636","open":"82.34","close":"82.33","value":"82.33","low":"82.33","high":"82.37","ts":"1779815700"},{"volume":"648","open":"82.32","close":"82.38","value":"82.38","low":"82.32","high":"82.38","ts":"1779816000"},{"volume":"1152","open":"82.39","close":"82.42","value":"82.42","low":"82.39","high":"82.43","ts":"1779816300"},{"volume":"366","open":"82.55","close":"82.57","value":"82.57","low":"82.55","high":"82.57","ts":"1779816600"},{"volume":"302","open":"82.57","close":"82.58","value":"82.58","low":"82.56","high":"82.58","ts":"1779816900"},{"volume":"162","open":"82.52","close":"82.51","value":"82.51","low":"82.51","high":"82.52","ts":"1779817200"},{"volume":"108","open":"82.49","close":"82.49","value":"82.49","low":"82.49","high":"82.49","ts":"1779817500"},{"volume":"228","open":"82.42","close":"82.39","value":"82.39","low":"82.39","high":"82.42","ts":"1779817800"},{"volume":"516","open":"82.39","close":"82.35","value":"82.35","low":"82.35","high":"82.39","ts":"1779818100"},{"volume":"1554","open":"82.43","close":"82.47","value":"82.47","low":"82.43","high":"82.48","ts":"1779818400"},{"volume":"42","open":"82.5","close":"82.5","value":"82.5","low":"82.5","high":"82.5","ts":"1779818700"},{"volume":"66","open":"82.59","close":"82.6","value":"82.6","low":"82.59","high":"82.6","ts":"1779819000"},{"volume":"378","open":"82.66","close":"82.66","value":"82.66","low":"82.66","high":"82.66","ts":"1779819300"},{"volume":"232","open":"82.72","close":"82.72","value":"82.72","low":"82.72","high":"82.72","ts":"1779819600"},{"volume":"12","open":"82.65","close":"82.64","value":"82.64","low":"82.64","high":"82.65","ts":"1779819900"},{"volume":"130","open":"82.72","close":"82.71","value":"82.71","low":"82.71","high":"82.72","ts":"1779820200"},{"volume":"1034","open":"82.71","close":"82.68","value":"82.68","low":"82.68","high":"82.72","ts":"1779820500"},{"volume":"404","open":"82.65","close":"82.64","value":"82.64","low":"82.64","high":"82.65","ts":"1779820800"},{"volume":"462","open":"82.78","close":"82.8","value":"82.8","low":"82.78","high":"82.8","ts":"1779821100"},{"volume":"838","open":"82.7","close":"82.65","value":"82.65","low":"82.65","high":"82.7","ts":"1779821400"},{"volume":"1080","open":"82.63","close":"82.61","value":"82.61","low":"82.6","high":"82.65","ts":"1779821700"},{"volume":"1044","open":"82.66","close":"82.72","value":"82.72","low":"82.66","high":"82.72","ts":"1779822000"},{"volume":"802","open":"82.8","close":"82.81","value":"82.81","low":"82.8","high":"82.81","ts":"1779822300"},{"volume":"1318","open":"82.71","close":"82.65","value":"82.65","low":"82.65","high":"82.71","ts":"1779822600"},{"volume":"452","open":"82.72","close":"82.75","value":"82.75","low":"82.71","high":"82.78","ts":"1779822900"},{"volume":"792","open":"82.65","close":"82.67","value":"82.67","low":"82.65","high":"82.69","ts":"1779823200"},{"volume":"194","open":"82.65","close":"82.68","value":"82.68","low":"82.65","high":"82.68","ts":"1779823500"},{"volume":"810","open":"82.73","close":"82.75","value":"82.75","low":"82.73","high":"82.75","ts":"1779823800"},{"volume":"1672","open":"82.72","close":"82.74","value":"82.74","low":"82.72","high":"82.75","ts":"1779824100"},{"volume":"1878","open":"82.72","close":"82.7","value":"82.7","low":"82.69","high":"82.72","ts":"1779824400"},{"volume":"1388","open":"82.69","close":"82.68","value":"82.68","low":"82.67","high":"82.69","ts":"1779824700"},{"volume":"14908","open":"82.7","close":"82.79","value":"82.79","low":"82.67","high":"82.81","ts":"1779825000"},{"volume":"42874","open":"82.79","close":"82.86","value":"82.86","low":"82.78","high":"82.97","ts":"1779825300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"161660","open":"83.45","close":"83.46","value":"83.46","low":"83.44","high":"83.5","ts":"1779217200"},{"volume":"8917","open":"84","close":"83.82","value":"83.82","low":"83.82","high":"84","ts":"1779282000"},{"volume":"28906","open":"85.26","close":"85.12","value":"85.12","low":"85.11","high":"85.32","ts":"1779285600"},{"volume":"19094","open":"84.79","close":"84.77","value":"84.77","low":"84.75","high":"84.88","ts":"1779289200"},{"volume":"11919","open":"84.77","close":"84.82","value":"84.82","low":"84.77","high":"84.86","ts":"1779292800"},{"volume":"5177","open":"84.39","close":"84.37","value":"84.37","low":"84.33","high":"84.4","ts":"1779296400"},{"volume":"10360","open":"84.1","close":"84.04","value":"84.04","low":"84.04","high":"84.1","ts":"1779300000"},{"volume":"183655","open":"83.8","close":"83.77","value":"83.77","low":"83.75","high":"83.81","ts":"1779303600"},{"volume":"4974","open":"83.75","close":"83.75","value":"83.75","low":"83.7","high":"83.88","ts":"1779368400"},{"volume":"3372","open":"83.24","close":"83.17","value":"83.17","low":"83.17","high":"83.26","ts":"1779372000"},{"volume":"3545","open":"83.01","close":"82.99","value":"82.99","low":"82.99","high":"83.03","ts":"1779375600"},{"volume":"1208","open":"83","close":"82.95","value":"82.95","low":"82.94","high":"83","ts":"1779379200"},{"volume":"4643","open":"83.75","close":"83.76","value":"83.76","low":"83.69","high":"83.76","ts":"1779382800"},{"volume":"9704","open":"84.01","close":"84.11","value":"84.11","low":"84","high":"84.13","ts":"1779386400"},{"volume":"128418","open":"83.98","close":"83.83","value":"83.83","low":"83.82","high":"83.99","ts":"1779390000"},{"volume":"5913","open":"84.32","close":"84.53","value":"84.53","low":"84.32","high":"84.59","ts":"1779454800"},{"volume":"42380","open":"82.71","close":"82.6","value":"82.6","low":"82.54","high":"82.98","ts":"1779458400"},{"volume":"3084","open":"83.32","close":"83.36","value":"83.36","low":"83.28","high":"83.38","ts":"1779462000"},{"volume":"14209","open":"83.22","close":"83.17","value":"83.17","low":"83.11","high":"83.25","ts":"1779465600"},{"volume":"4925","open":"82.45","close":"82.39","value":"82.39","low":"82.35","high":"82.46","ts":"1779469200"},{"volume":"589303","open":"82.4","close":"81.93","value":"81.93","low":"81.89","high":"82.7","ts":"1779472800"},{"volume":"1367378","open":"81.95","close":"81.35","value":"81.35","low":"81.1","high":"82.01","ts":"1779476400"},{"volume":"1012","open":"83.07","close":"83.1","value":"83.1","low":"83.04","high":"83.11","ts":"1779800400"},{"volume":"668","open":"84.05","close":"84.05","value":"84.05","low":"84.03","high":"84.06","ts":"1779804000"},{"volume":"400","open":"82.79","close":"82.79","value":"82.79","low":"82.79","high":"82.79","ts":"1779807600"},{"volume":"600","open":"82.43","close":"82.41","value":"82.41","low":"82.4","high":"82.43","ts":"1779811200"},{"volume":"516","open":"82.39","close":"82.35","value":"82.35","low":"82.35","high":"82.39","ts":"1779814800"},{"volume":"25548","open":"82.33","close":"82.61","value":"82.61","low":"82.31","high":"82.8","ts":"1779818400"},{"volume":"107862","open":"82.62","close":"82.86","value":"82.86","low":"82.55","high":"82.97","ts":"1779822000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"3057271","open":"76.54","close":"77.58","value":"77.58","low":"76.44","high":"78.22","ts":"1777237200"},{"volume":"3168876","open":"76.91","close":"77.48","value":"77.48","low":"76.34","high":"77.92","ts":"1777323600"},{"volume":"4765228","open":"77","close":"77.05","value":"77.05","low":"75.68","high":"77.44","ts":"1777410000"},{"volume":"3766990","open":"76.88","close":"79.53","value":"79.53","low":"76.52","high":"79.97","ts":"1777496400"},{"volume":"3432460","open":"79.8","close":"80.46","value":"80.46","low":"78.9","high":"81.07","ts":"1777582800"},{"volume":"2869218","open":"80.8","close":"81.72","value":"81.72","low":"80.46","high":"82.24","ts":"1777842000"},{"volume":"4206555","open":"82.48","close":"83.88","value":"83.88","low":"82.48","high":"84.63","ts":"1777928400"},{"volume":"3201718","open":"85.52","close":"87.02","value":"87.02","low":"85.43","high":"87.34","ts":"1778014800"},{"volume":"4478000","open":"87.04","close":"83.74","value":"83.74","low":"83.54","high":"87.37","ts":"1778101200"},{"volume":"3112989","open":"84.51","close":"84.44","value":"84.44","low":"83.5","high":"85.2","ts":"1778187600"},{"volume":"2541519","open":"84.28","close":"84.93","value":"84.93","low":"83.39","high":"85.8","ts":"1778446800"},{"volume":"4008364","open":"84.22","close":"84.6","value":"84.6","low":"82.68","high":"84.69","ts":"1778533200"},{"volume":"2557172","open":"83.88","close":"85.12","value":"85.12","low":"83.1","high":"86.03","ts":"1778619600"},{"volume":"3189287","open":"85.37","close":"88.29","value":"88.29","low":"85.3","high":"88.44","ts":"1778706000"},{"volume":"3292114","open":"87.37","close":"87.01","value":"87.01","low":"85.99","high":"87.81","ts":"1778792400"},{"volume":"2303652","open":"86.75","close":"86.12","value":"86.12","low":"85.1","high":"87.99","ts":"1779051600"},{"volume":"5139752","open":"84.65","close":"83.46","value":"83.46","low":"82.8","high":"84.87","ts":"1779138000"},{"volume":"4391951","open":"84","close":"83.77","value":"83.77","low":"83.21","high":"85.43","ts":"1779224400"},{"volume":"3724684","open":"83.17","close":"83.83","value":"83.83","low":"82.75","high":"84.53","ts":"1779310800"},{"volume":"6884968","open":"84.44","close":"81.35","value":"81.35","low":"81.1","high":"84.86","ts":"1779397200"},{"volume":"401128","open":"82.36","close":"82.86","value":"82.86","low":"82.25","high":"84.29","ts":"1779742800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"5515134","open":"73.11","close":"73.63","value":"73.63","low":"72.4","high":"73.75","ts":"1771966800"},{"volume":"4806935","open":"73.58","close":"74.56","value":"74.56","low":"72.32","high":"74.59","ts":"1772053200"},{"volume":"6659391","open":"72.67","close":"71.2","value":"71.2","low":"69.65","high":"73.05","ts":"1772139600"},{"volume":"9529058","open":"69.22","close":"71.67","value":"71.67","low":"68.57","high":"73.38","ts":"1772398800"},{"volume":"6104892","open":"69.07","close":"69.4","value":"69.4","low":"67.53","high":"70.39","ts":"1772485200"},{"volume":"3595057","open":"70.6","close":"69.12","value":"69.12","low":"68.44","high":"71.07","ts":"1772571600"},{"volume":"3456810","open":"68.47","close":"68.04","value":"68.04","low":"66.68","high":"69.39","ts":"1772658000"},{"volume":"3807001","open":"66.35","close":"66.7","value":"66.7","low":"65.27","high":"67.42","ts":"1772744400"},{"volume":"4271708","open":"65.2","close":"67.48","value":"67.48","low":"63.49","high":"67.48","ts":"1773003600"},{"volume":"3975685","open":"67.68","close":"68.53","value":"68.53","low":"66.68","high":"69.99","ts":"1773090000"},{"volume":"2366835","open":"68.2","close":"68.41","value":"68.41","low":"67.04","high":"69.04","ts":"1773176400"},{"volume":"2966689","open":"66.8","close":"66.92","value":"66.92","low":"65.89","high":"67.29","ts":"1773262800"},{"volume":"2687276","open":"67.24","close":"66.18","value":"66.18","low":"65.87","high":"68.17","ts":"1773349200"},{"volume":"5634979","open":"67.25","close":"68.29","value":"68.29","low":"67.07","high":"69.31","ts":"1773608400"},{"volume":"2063638","open":"69.09","close":"68.61","value":"68.61","low":"68.32","high":"69.89","ts":"1773694800"},{"volume":"4991267","open":"68.5","close":"68.45","value":"68.45","low":"68.23","high":"69.49","ts":"1773781200"},{"volume":"4825310","open":"67.48","close":"67.7","value":"67.7","low":"66.91","high":"68.2","ts":"1773867600"},{"volume":"3943835","open":"67.68","close":"65.51","value":"65.51","low":"65","high":"67.92","ts":"1773954000"},{"volume":"3849458","open":"67.3","close":"67.84","value":"67.84","low":"66.81","high":"69.32","ts":"1774213200"},{"volume":"5849732","open":"66.9","close":"66.13","value":"66.13","low":"64.49","high":"67.62","ts":"1774299600"},{"volume":"4415960","open":"67.15","close":"68.71","value":"68.71","low":"66.94","high":"69.82","ts":"1774386000"},{"volume":"119293","open":"68.08","close":"66.2","value":"66.2","low":"65.72","high":"68.8","ts":"1774472400"},{"volume":"3269294","open":"65.5","close":"64.19","value":"64.19","low":"64.04","high":"66.15","ts":"1774558800"},{"volume":"3020513","open":"64.7","close":"63.68","value":"63.68","low":"63.02","high":"65.25","ts":"1774818000"},{"volume":"3680281","open":"64.79","close":"67.04","value":"67.04","low":"64.3","high":"67.37","ts":"1774904400"},{"volume":"5140542","open":"68.37","close":"67.92","value":"67.92","low":"67.79","high":"70","ts":"1774990800"},{"volume":"2538753","open":"66.13","close":"67.74","value":"67.74","low":"65.4","high":"68.89","ts":"1775077200"},{"volume":"2035530","open":"67.9","close":"68.61","value":"68.61","low":"67.75","high":"68.85","ts":"1775422800"},{"volume":"2792093","open":"67.63","close":"68.1","value":"68.1","low":"66.72","high":"68.3","ts":"1775509200"},{"volume":"4486124","open":"72.64","close":"72.31","value":"72.31","low":"71.14","high":"73.48","ts":"1775595600"},{"volume":"3533239","open":"71.93","close":"71.9","value":"71.9","low":"71.54","high":"73.09","ts":"1775682000"},{"volume":"2901437","open":"72.14","close":"71.21","value":"71.21","low":"70.12","high":"72.27","ts":"1775768400"},{"volume":"3722384","open":"70.51","close":"74.54","value":"74.54","low":"70.51","high":"74.73","ts":"1776027600"},{"volume":"4411473","open":"76","close":"77.11","value":"77.11","low":"74.36","high":"77.25","ts":"1776114000"},{"volume":"317775","open":"78.28","close":"79.67","value":"79.67","low":"78.02","high":"79.81","ts":"1776200400"},{"volume":"3715560","open":"80.2","close":"79.38","value":"79.38","low":"78.29","high":"80.69","ts":"1776286800"},{"volume":"4501132","open":"81.02","close":"81.71","value":"81.71","low":"80.87","high":"82.88","ts":"1776373200"},{"volume":"3032550","open":"81.21","close":"81.23","value":"81.23","low":"80.81","high":"81.97","ts":"1776632400"},{"volume":"4367542","open":"81.34","close":"79.66","value":"79.66","low":"79.21","high":"82.41","ts":"1776718800"},{"volume":"7126968","open":"77.82","close":"78.12","value":"78.12","low":"76.7","high":"79.43","ts":"1776805200"},{"volume":"3780780","open":"77.33","close":"75.89","value":"75.89","low":"74.62","high":"78.28","ts":"1776891600"},{"volume":"2477578","open":"76.83","close":"76.62","value":"76.62","low":"75.32","high":"76.83","ts":"1776978000"},{"volume":"3057271","open":"76.54","close":"77.58","value":"77.58","low":"76.44","high":"78.22","ts":"1777237200"},{"volume":"3168876","open":"76.91","close":"77.48","value":"77.48","low":"76.34","high":"77.92","ts":"1777323600"},{"volume":"4765228","open":"77","close":"77.05","value":"77.05","low":"75.68","high":"77.44","ts":"1777410000"},{"volume":"3766990","open":"76.88","close":"79.53","value":"79.53","low":"76.52","high":"79.97","ts":"1777496400"},{"volume":"3432460","open":"79.8","close":"80.46","value":"80.46","low":"78.9","high":"81.07","ts":"1777582800"},{"volume":"2869218","open":"80.8","close":"81.72","value":"81.72","low":"80.46","high":"82.24","ts":"1777842000"},{"volume":"4206555","open":"82.48","close":"83.88","value":"83.88","low":"82.48","high":"84.63","ts":"1777928400"},{"volume":"3201718","open":"85.52","close":"87.02","value":"87.02","low":"85.43","high":"87.34","ts":"1778014800"},{"volume":"4478000","open":"87.04","close":"83.74","value":"83.74","low":"83.54","high":"87.37","ts":"1778101200"},{"volume":"3112989","open":"84.51","close":"84.44","value":"84.44","low":"83.5","high":"85.2","ts":"1778187600"},{"volume":"2541519","open":"84.28","close":"84.93","value":"84.93","low":"83.39","high":"85.8","ts":"1778446800"},{"volume":"4008364","open":"84.22","close":"84.6","value":"84.6","low":"82.68","high":"84.69","ts":"1778533200"},{"volume":"2557172","open":"83.88","close":"85.12","value":"85.12","low":"83.1","high":"86.03","ts":"1778619600"},{"volume":"3189287","open":"85.37","close":"88.29","value":"88.29","low":"85.3","high":"88.44","ts":"1778706000"},{"volume":"3292114","open":"87.37","close":"87.01","value":"87.01","low":"85.99","high":"87.81","ts":"1778792400"},{"volume":"2303652","open":"86.75","close":"86.12","value":"86.12","low":"85.1","high":"87.99","ts":"1779051600"},{"volume":"5139752","open":"84.65","close":"83.46","value":"83.46","low":"82.8","high":"84.87","ts":"1779138000"},{"volume":"4391951","open":"84","close":"83.77","value":"83.77","low":"83.21","high":"85.43","ts":"1779224400"},{"volume":"3724684","open":"83.17","close":"83.83","value":"83.83","low":"82.75","high":"84.53","ts":"1779310800"},{"volume":"6884968","open":"84.44","close":"81.35","value":"81.35","low":"81.1","high":"84.86","ts":"1779397200"},{"volume":"401128","open":"82.36","close":"82.86","value":"82.86","low":"82.25","high":"84.29","ts":"1779742800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"3587789","open":"63.91","close":"64.19","value":"64.19","low":"63.47","high":"64.69","ts":"1764104400"},{"volume":"1221372","open":"65","close":"65.02","value":"65.02","low":"64.41","high":"65.28","ts":"1764277200"},{"volume":"4796901","open":"64.22","close":"63.54","value":"63.54","low":"62.15","high":"65.09","ts":"1764536400"},{"volume":"2423119","open":"64.2","close":"63.58","value":"63.58","low":"63.15","high":"64.34","ts":"1764622800"},{"volume":"1516370","open":"63.67","close":"64.99","value":"64.99","low":"63.6","high":"65.1","ts":"1764709200"},{"volume":"2088287","open":"64.99","close":"65.94","value":"65.94","low":"64.83","high":"66.18","ts":"1764795600"},{"volume":"3077064","open":"65.74","close":"64.47","value":"64.47","low":"64.4","high":"66.07","ts":"1764882000"},{"volume":"4152624","open":"65.81","close":"65.55","value":"65.55","low":"65.24","high":"66.25","ts":"1765227600"},{"volume":"2948058","open":"65.75","close":"66.68","value":"66.68","low":"65.38","high":"67.13","ts":"1765314000"},{"volume":"2819912","open":"66.14","close":"66.04","value":"66.04","low":"64.8","high":"66.61","ts":"1765400400"},{"volume":"4702319","open":"66","close":"64.15","value":"64.15","low":"62.58","high":"66","ts":"1765486800"},{"volume":"3471386","open":"64.27","close":"62.85","value":"62.85","low":"62.66","high":"64.55","ts":"1765746000"},{"volume":"2733540","open":"62.87","close":"63.03","value":"63.03","low":"62.31","high":"63.28","ts":"1765832400"},{"volume":"3834610","open":"63.5","close":"62.45","value":"62.45","low":"62.1","high":"64.69","ts":"1765918800"},{"volume":"3140800","open":"63.69","close":"62.91","value":"62.91","low":"62.55","high":"64","ts":"1766005200"},{"volume":"3042774","open":"63.49","close":"64.25","value":"64.25","low":"63.25","high":"64.72","ts":"1766091600"},{"volume":"2170490","open":"65.11","close":"65.8","value":"65.8","low":"64.4","high":"65.92","ts":"1766350800"},{"volume":"2245191","open":"65.8","close":"65.96","value":"65.96","low":"65.46","high":"66.33","ts":"1766437200"},{"volume":"1059292","open":"65.84","close":"65.99","value":"65.99","low":"65.47","high":"66.13","ts":"1766523600"},{"volume":"1031308","open":"65.96","close":"66.16","value":"66.16","low":"65.7","high":"66.24","ts":"1766696400"},{"volume":"1595727","open":"65.51","close":"65.36","value":"65.36","low":"64.92","high":"65.61","ts":"1766955600"},{"volume":"2067875","open":"65.8","close":"65","value":"65","low":"64.87","high":"66.4","ts":"1767042000"},{"volume":"1241155","open":"65.03","close":"64.32","value":"64.32","low":"64.26","high":"65.12","ts":"1767128400"},{"volume":"4973059","open":"66.06","close":"67.26","value":"67.26","low":"65.05","high":"67.56","ts":"1767301200"},{"volume":"4842982","open":"67.95","close":"71.59","value":"71.59","low":"67.85","high":"71.69","ts":"1767560400"},{"volume":"4327534","open":"71.83","close":"72.89","value":"72.89","low":"71.27","high":"72.96","ts":"1767646800"},{"volume":"2868686","open":"72.34","close":"71.34","value":"71.34","low":"71.24","high":"72.69","ts":"1767733200"},{"volume":"2870880","open":"71","close":"70.14","value":"70.14","low":"69.52","high":"71.57","ts":"1767819600"},{"volume":"2679608","open":"70.8","close":"70.47","value":"70.47","low":"69.98","high":"71.26","ts":"1767906000"},{"volume":"2670681","open":"70.24","close":"70.77","value":"70.77","low":"70.09","high":"71.44","ts":"1768165200"},{"volume":"3388181","open":"70.97","close":"70.62","value":"70.62","low":"69.96","high":"71.59","ts":"1768251600"},{"volume":"3847264","open":"70.38","close":"71.37","value":"71.37","low":"69.33","high":"71.4","ts":"1768338000"},{"volume":"7988326","open":"72.1","close":"73.68","value":"73.68","low":"72.06","high":"75.64","ts":"1768424400"},{"volume":"2682029","open":"74.05","close":"73.36","value":"73.36","low":"72.06","high":"74.07","ts":"1768510800"},{"volume":"6259247","open":"71.7","close":"71.66","value":"71.66","low":"70.79","high":"73.03","ts":"1768856400"},{"volume":"12999277","open":"72","close":"75.79","value":"75.79","low":"70.89","high":"76.97","ts":"1768942800"},{"volume":"5188403","open":"77.12","close":"77.21","value":"77.21","low":"76.28","high":"77.77","ts":"1769029200"},{"volume":"8531152","open":"76.9","close":"77.58","value":"77.58","low":"76.9","high":"78.56","ts":"1769115600"},{"volume":"6576516","open":"77.36","close":"75.33","value":"75.33","low":"75.29","high":"78.8","ts":"1769374800"},{"volume":"4458416","open":"75.4","close":"75.47","value":"75.47","low":"74.51","high":"76.01","ts":"1769461200"},{"volume":"3144243","open":"75.92","close":"75.44","value":"75.44","low":"74.7","high":"76.38","ts":"1769547600"},{"volume":"4130142","open":"76.44","close":"75.64","value":"75.64","low":"73.53","high":"77.57","ts":"1769634000"},{"volume":"2475964","open":"74.85","close":"74.88","value":"74.88","low":"74.47","high":"76.11","ts":"1769720400"},{"volume":"4505157","open":"74.78","close":"75.24","value":"75.24","low":"73.1","high":"77.97","ts":"1769979600"},{"volume":"3491828","open":"76.71","close":"74.98","value":"74.98","low":"73.8","high":"76.71","ts":"1770066000"},{"volume":"5993856","open":"74.96","close":"73.43","value":"73.43","low":"71.71","high":"75.25","ts":"1770152400"},{"volume":"7114586","open":"71.61","close":"69.51","value":"69.51","low":"69.01","high":"72.33","ts":"1770238800"},{"volume":"4665164","open":"71.89","close":"74.57","value":"74.57","low":"71","high":"74.86","ts":"1770325200"},{"volume":"3169773","open":"74.72","close":"78.41","value":"78.41","low":"74.35","high":"78.62","ts":"1770584400"},{"volume":"3892913","open":"77.89","close":"77.21","value":"77.21","low":"76.06","high":"79.18","ts":"1770670800"},{"volume":"3000688","open":"77.63","close":"76.33","value":"76.33","low":"74.79","high":"77.85","ts":"1770757200"},{"volume":"8649169","open":"76.66","close":"73.02","value":"73.02","low":"72.24","high":"77.67","ts":"1770843600"},{"volume":"3118625","open":"73","close":"74.76","value":"74.76","low":"71.51","high":"75.26","ts":"1770930000"},{"volume":"4221444","open":"73.61","close":"73.26","value":"73.26","low":"71.55","high":"74.15","ts":"1771275600"},{"volume":"4000651","open":"73.47","close":"74.89","value":"74.89","low":"73.29","high":"75.49","ts":"1771362000"},{"volume":"1718681","open":"73.94","close":"74","value":"74","low":"72.81","high":"74.23","ts":"1771448400"},{"volume":"1822304","open":"73.64","close":"74.4","value":"74.4","low":"73.16","high":"74.75","ts":"1771534800"},{"volume":"6214473","open":"73.97","close":"71.53","value":"71.53","low":"70.65","high":"74.64","ts":"1771794000"},{"volume":"5547148","open":"71","close":"71.93","value":"71.93","low":"70.15","high":"72.78","ts":"1771880400"},{"volume":"5515134","open":"73.11","close":"73.63","value":"73.63","low":"72.4","high":"73.75","ts":"1771966800"},{"volume":"4806935","open":"73.58","close":"74.56","value":"74.56","low":"72.32","high":"74.59","ts":"1772053200"},{"volume":"6659391","open":"72.67","close":"71.2","value":"71.2","low":"69.65","high":"73.05","ts":"1772139600"},{"volume":"9529058","open":"69.22","close":"71.67","value":"71.67","low":"68.57","high":"73.38","ts":"1772398800"},{"volume":"6104892","open":"69.07","close":"69.4","value":"69.4","low":"67.53","high":"70.39","ts":"1772485200"},{"volume":"3595057","open":"70.6","close":"69.12","value":"69.12","low":"68.44","high":"71.07","ts":"1772571600"},{"volume":"3456810","open":"68.47","close":"68.04","value":"68.04","low":"66.68","high":"69.39","ts":"1772658000"},{"volume":"3807001","open":"66.35","close":"66.7","value":"66.7","low":"65.27","high":"67.42","ts":"1772744400"},{"volume":"4271708","open":"65.2","close":"67.48","value":"67.48","low":"63.49","high":"67.48","ts":"1773003600"},{"volume":"3975685","open":"67.68","close":"68.53","value":"68.53","low":"66.68","high":"69.99","ts":"1773090000"},{"volume":"2366835","open":"68.2","close":"68.41","value":"68.41","low":"67.04","high":"69.04","ts":"1773176400"},{"volume":"2966689","open":"66.8","close":"66.92","value":"66.92","low":"65.89","high":"67.29","ts":"1773262800"},{"volume":"2687276","open":"67.24","close":"66.18","value":"66.18","low":"65.87","high":"68.17","ts":"1773349200"},{"volume":"5634979","open":"67.25","close":"68.29","value":"68.29","low":"67.07","high":"69.31","ts":"1773608400"},{"volume":"2063638","open":"69.09","close":"68.61","value":"68.61","low":"68.32","high":"69.89","ts":"1773694800"},{"volume":"4991267","open":"68.5","close":"68.45","value":"68.45","low":"68.23","high":"69.49","ts":"1773781200"},{"volume":"4825310","open":"67.48","close":"67.7","value":"67.7","low":"66.91","high":"68.2","ts":"1773867600"},{"volume":"3943835","open":"67.68","close":"65.51","value":"65.51","low":"65","high":"67.92","ts":"1773954000"},{"volume":"3849458","open":"67.3","close":"67.84","value":"67.84","low":"66.81","high":"69.32","ts":"1774213200"},{"volume":"5849732","open":"66.9","close":"66.13","value":"66.13","low":"64.49","high":"67.62","ts":"1774299600"},{"volume":"4415960","open":"67.15","close":"68.71","value":"68.71","low":"66.94","high":"69.82","ts":"1774386000"},{"volume":"119293","open":"68.08","close":"66.2","value":"66.2","low":"65.72","high":"68.8","ts":"1774472400"},{"volume":"3269294","open":"65.5","close":"64.19","value":"64.19","low":"64.04","high":"66.15","ts":"1774558800"},{"volume":"3020513","open":"64.7","close":"63.68","value":"63.68","low":"63.02","high":"65.25","ts":"1774818000"},{"volume":"3680281","open":"64.79","close":"67.04","value":"67.04","low":"64.3","high":"67.37","ts":"1774904400"},{"volume":"5140542","open":"68.37","close":"67.92","value":"67.92","low":"67.79","high":"70","ts":"1774990800"},{"volume":"2538753","open":"66.13","close":"67.74","value":"67.74","low":"65.4","high":"68.89","ts":"1775077200"},{"volume":"2035530","open":"67.9","close":"68.61","value":"68.61","low":"67.75","high":"68.85","ts":"1775422800"},{"volume":"2792093","open":"67.63","close":"68.1","value":"68.1","low":"66.72","high":"68.3","ts":"1775509200"},{"volume":"4486124","open":"72.64","close":"72.31","value":"72.31","low":"71.14","high":"73.48","ts":"1775595600"},{"volume":"3533239","open":"71.93","close":"71.9","value":"71.9","low":"71.54","high":"73.09","ts":"1775682000"},{"volume":"2901437","open":"72.14","close":"71.21","value":"71.21","low":"70.12","high":"72.27","ts":"1775768400"},{"volume":"3722384","open":"70.51","close":"74.54","value":"74.54","low":"70.51","high":"74.73","ts":"1776027600"},{"volume":"4411473","open":"76","close":"77.11","value":"77.11","low":"74.36","high":"77.25","ts":"1776114000"},{"volume":"317775","open":"78.28","close":"79.67","value":"79.67","low":"78.02","high":"79.81","ts":"1776200400"},{"volume":"3715560","open":"80.2","close":"79.38","value":"79.38","low":"78.29","high":"80.69","ts":"1776286800"},{"volume":"4501132","open":"81.02","close":"81.71","value":"81.71","low":"80.87","high":"82.88","ts":"1776373200"},{"volume":"3032550","open":"81.21","close":"81.23","value":"81.23","low":"80.81","high":"81.97","ts":"1776632400"},{"volume":"4367542","open":"81.34","close":"79.66","value":"79.66","low":"79.21","high":"82.41","ts":"1776718800"},{"volume":"7126968","open":"77.82","close":"78.12","value":"78.12","low":"76.7","high":"79.43","ts":"1776805200"},{"volume":"3780780","open":"77.33","close":"75.89","value":"75.89","low":"74.62","high":"78.28","ts":"1776891600"},{"volume":"2477578","open":"76.83","close":"76.62","value":"76.62","low":"75.32","high":"76.83","ts":"1776978000"},{"volume":"3057271","open":"76.54","close":"77.58","value":"77.58","low":"76.44","high":"78.22","ts":"1777237200"},{"volume":"3168876","open":"76.91","close":"77.48","value":"77.48","low":"76.34","high":"77.92","ts":"1777323600"},{"volume":"4765228","open":"77","close":"77.05","value":"77.05","low":"75.68","high":"77.44","ts":"1777410000"},{"volume":"3766990","open":"76.88","close":"79.53","value":"79.53","low":"76.52","high":"79.97","ts":"1777496400"},{"volume":"3432460","open":"79.8","close":"80.46","value":"80.46","low":"78.9","high":"81.07","ts":"1777582800"},{"volume":"2869218","open":"80.8","close":"81.72","value":"81.72","low":"80.46","high":"82.24","ts":"1777842000"},{"volume":"4206555","open":"82.48","close":"83.88","value":"83.88","low":"82.48","high":"84.63","ts":"1777928400"},{"volume":"3201718","open":"85.52","close":"87.02","value":"87.02","low":"85.43","high":"87.34","ts":"1778014800"},{"volume":"4478000","open":"87.04","close":"83.74","value":"83.74","low":"83.54","high":"87.37","ts":"1778101200"},{"volume":"3112989","open":"84.51","close":"84.44","value":"84.44","low":"83.5","high":"85.2","ts":"1778187600"},{"volume":"2541519","open":"84.28","close":"84.93","value":"84.93","low":"83.39","high":"85.8","ts":"1778446800"},{"volume":"4008364","open":"84.22","close":"84.6","value":"84.6","low":"82.68","high":"84.69","ts":"1778533200"},{"volume":"2557172","open":"83.88","close":"85.12","value":"85.12","low":"83.1","high":"86.03","ts":"1778619600"},{"volume":"3189287","open":"85.37","close":"88.29","value":"88.29","low":"85.3","high":"88.44","ts":"1778706000"},{"volume":"3292114","open":"87.37","close":"87.01","value":"87.01","low":"85.99","high":"87.81","ts":"1778792400"},{"volume":"2303652","open":"86.75","close":"86.12","value":"86.12","low":"85.1","high":"87.99","ts":"1779051600"},{"volume":"5139752","open":"84.65","close":"83.46","value":"83.46","low":"82.8","high":"84.87","ts":"1779138000"},{"volume":"4391951","open":"84","close":"83.77","value":"83.77","low":"83.21","high":"85.43","ts":"1779224400"},{"volume":"3724684","open":"83.17","close":"83.83","value":"83.83","low":"82.75","high":"84.53","ts":"1779310800"},{"volume":"6884968","open":"84.44","close":"81.35","value":"81.35","low":"81.1","high":"84.86","ts":"1779397200"},{"volume":"401128","open":"82.36","close":"82.86","value":"82.86","low":"82.25","high":"84.29","ts":"1779742800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"1127684","open":"209.65","close":"212.54","value":"212.54","low":"207.36","high":"212.9","ts":"1748293200"},{"volume":"595173","open":"212.53","close":"210.6","value":"210.6","low":"210.6","high":"213.5","ts":"1748379600"},{"volume":"829852","open":"213.72","close":"209.37","value":"209.37","low":"207.78","high":"214.14","ts":"1748466000"},{"volume":"977456","open":"207.85","close":"209.69","value":"209.69","low":"204.54","high":"210.21","ts":"1748552400"},{"volume":"1103934","open":"208.95","close":"208.26","value":"208.26","low":"204","high":"210.8","ts":"1748811600"},{"volume":"1152402","open":"207.67","close":"207.75","value":"207.75","low":"204.89","high":"209.34","ts":"1748898000"},{"volume":"1007918","open":"208.03","close":"206.1","value":"206.1","low":"206.01","high":"209.65","ts":"1748984400"},{"volume":"927742","open":"206.25","close":"206.68","value":"206.68","low":"204.2","high":"208.76","ts":"1749070800"},{"volume":"1354911","open":"210.6","close":"211.86","value":"211.86","low":"208.71","high":"213.91","ts":"1749157200"},{"volume":"1895522","open":"208.88","close":"204.68","value":"204.68","low":"196.6","high":"208.88","ts":"1749416400"},{"volume":"901267","open":"203.6","close":"205.09","value":"205.09","low":"200.54","high":"206.48","ts":"1749502800"},{"volume":"891095","open":"205.28","close":"204.44","value":"204.44","low":"202.42","high":"206.98","ts":"1749589200"},{"volume":"627902","open":"201.7","close":"204.9","value":"204.9","low":"200.71","high":"205.5","ts":"1749675600"},{"volume":"756179","open":"204.67","close":"202.16","value":"202.16","low":"200.74","high":"204.77","ts":"1749762000"},{"volume":"904827","open":"205","close":"209.77","value":"209.77","low":"204.41","high":"210.98","ts":"1750021200"},{"volume":"769766","open":"208.21","close":"208.17","value":"208.17","low":"206.62","high":"210.87","ts":"1750107600"},{"volume":"3676869","open":"52.09","close":"52.6","value":"52.6","low":"51.7","high":"52.85","ts":"1750194000"},{"volume":"4402451","open":"52.69","close":"51.37","value":"51.37","low":"51.25","high":"53.3","ts":"1750366800"},{"volume":"4832684","open":"51.23","close":"50.55","value":"50.55","low":"49.3","high":"51.73","ts":"1750626000"},{"volume":"2821056","open":"51.11","close":"51.61","value":"51.61","low":"50.83","high":"51.87","ts":"1750712400"},{"volume":"3863821","open":"52.32","close":"52.28","value":"52.28","low":"51.83","high":"53.13","ts":"1750798800"},{"volume":"5428922","open":"52.26","close":"53.41","value":"53.41","low":"52.06","high":"53.95","ts":"1750885200"},{"volume":"4632745","open":"53.85","close":"54","value":"54","low":"52.96","high":"54.6","ts":"1750971600"},{"volume":"4800651","open":"55.25","close":"55.39","value":"55.39","low":"54.3","high":"55.62","ts":"1751230800"},{"volume":"7318473","open":"55.46","close":"56.33","value":"56.33","low":"53.14","high":"56.62","ts":"1751317200"},{"volume":"6131829","open":"56.96","close":"58.23","value":"58.23","low":"56.5","high":"58.28","ts":"1751403600"},{"volume":"143729","open":"58.4","close":"57.98","value":"57.98","low":"57.35","high":"58.41","ts":"1751490000"},{"volume":"3700366","open":"58.02","close":"57.78","value":"57.78","low":"57.45","high":"58.7","ts":"1751835600"},{"volume":"3902862","open":"58.26","close":"56.61","value":"56.61","low":"56.33","high":"58.38","ts":"1751922000"},{"volume":"4458271","open":"56.95","close":"57.84","value":"57.84","low":"56.9","high":"58.74","ts":"1752008400"},{"volume":"3197104","open":"58.2","close":"58.92","value":"58.92","low":"57.62","high":"59.21","ts":"1752094800"},{"volume":"3969683","open":"58.69","close":"58.6","value":"58.6","low":"58.38","high":"59.62","ts":"1752181200"},{"volume":"3902490","open":"59.25","close":"59.59","value":"59.59","low":"58.69","high":"59.74","ts":"1752440400"},{"volume":"5649905","open":"59.31","close":"59.63","value":"59.63","low":"58.5","high":"60.35","ts":"1752526800"},{"volume":"5408157","open":"60.15","close":"59.44","value":"59.44","low":"58.18","high":"60.38","ts":"1752613200"},{"volume":"6027229","open":"59.26","close":"59.45","value":"59.45","low":"58.8","high":"60.37","ts":"1752699600"},{"volume":"13365853","open":"63.8","close":"64.03","value":"64.03","low":"62.53","high":"65.74","ts":"1752786000"},{"volume":"6129085","open":"62.83","close":"61.97","value":"61.97","low":"61.71","high":"63.33","ts":"1753045200"},{"volume":"6292267","open":"61.8","close":"62.22","value":"62.22","low":"59.63","high":"62.46","ts":"1753131600"},{"volume":"4166423","open":"62.66","close":"63.33","value":"63.33","low":"62.27","high":"63.34","ts":"1753218000"},{"volume":"5412611","open":"63.61","close":"64.72","value":"64.72","low":"63.24","high":"64.79","ts":"1753304400"},{"volume":"4618318","open":"64.97","close":"65.51","value":"65.51","low":"64.36","high":"65.95","ts":"1753390800"},{"volume":"3227058","open":"66.31","close":"65.39","value":"65.39","low":"65.15","high":"66.61","ts":"1753650000"},{"volume":"4266885","open":"65.68","close":"65.24","value":"65.24","low":"64.95","high":"66.08","ts":"1753736400"},{"volume":"3369860","open":"65.59","close":"66.23","value":"66.23","low":"65.25","high":"66.82","ts":"1753822800"},{"volume":"3171457","open":"66.57","close":"65.54","value":"65.54","low":"65.47","high":"66.76","ts":"1753909200"},{"volume":"7372814","open":"63.67","close":"63.58","value":"63.58","low":"62.22","high":"66.18","ts":"1753995600"},{"volume":"2577619","open":"63.99","close":"64.91","value":"64.91","low":"63.77","high":"64.94","ts":"1754254800"},{"volume":"2927084","open":"65.03","close":"63.7","value":"63.7","low":"63.21","high":"65.5","ts":"1754341200"},{"volume":"2349569","open":"63.64","close":"63.81","value":"63.81","low":"63.07","high":"64.35","ts":"1754427600"},{"volume":"2311276","open":"64.25","close":"64.29","value":"64.29","low":"63.24","high":"64.5","ts":"1754514000"},{"volume":"3120588","open":"64.69","close":"65.91","value":"65.91","low":"64.45","high":"66.06","ts":"1754600400"},{"volume":"2333560","open":"66.63","close":"66.18","value":"66.18","low":"65.41","high":"66.63","ts":"1754859600"},{"volume":"3549970","open":"67.17","close":"67.64","value":"67.64","low":"66.7","high":"68.07","ts":"1754946000"},{"volume":"8652604","open":"67.44","close":"63.5","value":"63.5","low":"62.03","high":"67.86","ts":"1755032400"},{"volume":"3252543","open":"63.45","close":"63.89","value":"63.89","low":"62.8","high":"64.58","ts":"1755118800"},{"volume":"2323280","open":"63.8","close":"63.32","value":"63.32","low":"62.75","high":"64.2","ts":"1755205200"},{"volume":"2960573","open":"63.24","close":"63.65","value":"63.65","low":"62.73","high":"63.96","ts":"1755464400"},{"volume":"3471385","open":"63.85","close":"62.44","value":"62.44","low":"62.17","high":"63.97","ts":"1755550800"},{"volume":"4409674","open":"62.2","close":"62.46","value":"62.46","low":"60.06","high":"62.56","ts":"1755637200"},{"volume":"1921024","open":"62.38","close":"62.44","value":"62.44","low":"61.94","high":"62.79","ts":"1755723600"},{"volume":"3587907","open":"62.6","close":"62.4","value":"62.4","low":"61.38","high":"63.38","ts":"1755810000"},{"volume":"3214785","open":"62.31","close":"62.75","value":"62.75","low":"62.15","high":"63.21","ts":"1756069200"},{"volume":"11196554","open":"64.5","close":"63.3","value":"63.3","low":"61.85","high":"64.52","ts":"1756155600"},{"volume":"7925427","open":"62.57","close":"61.85","value":"61.85","low":"61.16","high":"62.75","ts":"1756242000"},{"volume":"7294416","open":"62.52","close":"62.79","value":"62.79","low":"62.01","high":"62.96","ts":"1756328400"},{"volume":"4980090","open":"62.5","close":"62.24","value":"62.24","low":"61.64","high":"62.81","ts":"1756414800"},{"volume":"6233406","open":"61.3","close":"63.91","value":"63.91","low":"60.79","high":"63.91","ts":"1756760400"},{"volume":"4842398","open":"63.93","close":"63.96","value":"63.96","low":"63.17","high":"64.27","ts":"1756846800"},{"volume":"4376611","open":"64.1","close":"64.29","value":"64.29","low":"63.87","high":"64.77","ts":"1756933200"},{"volume":"10360934","open":"64.1","close":"60.16","value":"60.16","low":"59.94","high":"64.22","ts":"1757019600"},{"volume":"4090387","open":"60.83","close":"61.12","value":"61.12","low":"60.78","high":"61.67","ts":"1757278800"},{"volume":"3479382","open":"60.81","close":"62.22","value":"62.22","low":"60.67","high":"62.44","ts":"1757365200"},{"volume":"3381971","open":"62.44","close":"62.53","value":"62.53","low":"62","high":"62.94","ts":"1757451600"},{"volume":"3574099","open":"62.53","close":"63.34","value":"63.34","low":"62.28","high":"63.79","ts":"1757538000"},{"volume":"2916548","open":"63.21","close":"63.69","value":"63.69","low":"63.03","high":"64.43","ts":"1757624400"},{"volume":"3563203","open":"63.74","close":"62.25","value":"62.25","low":"62.21","high":"64.32","ts":"1757883600"},{"volume":"2971119","open":"61.75","close":"62.48","value":"62.48","low":"61.58","high":"62.69","ts":"1757970000"},{"volume":"4250521","open":"62.53","close":"62.32","value":"62.32","low":"61.26","high":"63.09","ts":"1758056400"},{"volume":"5110085","open":"62.77","close":"64.92","value":"64.92","low":"62.61","high":"65.54","ts":"1758142800"},{"volume":"3556998","open":"65.44","close":"65.01","value":"65.01","low":"64.15","high":"65.47","ts":"1758229200"},{"volume":"3606925","open":"64.02","close":"64.22","value":"64.22","low":"63.47","high":"64.76","ts":"1758488400"},{"volume":"5243742","open":"64.3","close":"65.49","value":"65.49","low":"64.11","high":"66.11","ts":"1758574800"},{"volume":"3578574","open":"66.08","close":"64.45","value":"64.45","low":"64.25","high":"66.35","ts":"1758661200"},{"volume":"3084283","open":"63.3","close":"64.97","value":"64.97","low":"63.08","high":"65.5","ts":"1758747600"},{"volume":"2958879","open":"65.48","close":"66.11","value":"66.11","low":"65.1","high":"66.32","ts":"1758834000"},{"volume":"5482366","open":"67","close":"68.81","value":"68.81","low":"66.62","high":"68.83","ts":"1759093200"},{"volume":"2805512","open":"68.84","close":"68.81","value":"68.81","low":"67.87","high":"70.27","ts":"1759179600"},{"volume":"6504845","open":"67.42","close":"68.77","value":"68.77","low":"67.05","high":"70.49","ts":"1759266000"},{"volume":"4740302","open":"69.64","close":"70.95","value":"70.95","low":"69.19","high":"71.63","ts":"1759352400"},{"volume":"3081688","open":"71.77","close":"70.35","value":"70.35","low":"69.54","high":"71.78","ts":"1759438800"},{"volume":"3164808","open":"71.14","close":"69.58","value":"69.58","low":"69.52","high":"71.44","ts":"1759698000"},{"volume":"2536673","open":"70.13","close":"69.35","value":"69.35","low":"68.56","high":"70.41","ts":"1759784400"},{"volume":"3522099","open":"70","close":"72.05","value":"72.05","low":"69.35","high":"72.3","ts":"1759870800"},{"volume":"2760960","open":"71.64","close":"72.61","value":"72.61","low":"71.46","high":"72.7","ts":"1759957200"},{"volume":"4439714","open":"72.31","close":"69.02","value":"69.02","low":"68.8","high":"73.3","ts":"1760043600"},{"volume":"2483372","open":"70.63","close":"70.51","value":"70.51","low":"69.76","high":"70.94","ts":"1760302800"},{"volume":"3813089","open":"69.32","close":"69.38","value":"69.38","low":"68.11","high":"71.14","ts":"1760389200"},{"volume":"4335373","open":"70.36","close":"69.76","value":"69.76","low":"68.8","high":"70.96","ts":"1760475600"},{"volume":"8199698","open":"70.99","close":"68.52","value":"68.52","low":"67.88","high":"71.09","ts":"1760562000"},{"volume":"8284204","open":"66.69","close":"66.2","value":"66.2","low":"65.21","high":"69.02","ts":"1760648400"},{"volume":"4497397","open":"67.38","close":"66.94","value":"66.94","low":"66.04","high":"68.33","ts":"1760907600"},{"volume":"3012537","open":"66.71","close":"66.25","value":"66.25","low":"65.88","high":"67.59","ts":"1760994000"},{"volume":"4590982","open":"66.56","close":"64.76","value":"64.76","low":"64.15","high":"66.95","ts":"1761080400"},{"volume":"7412384","open":"65.11","close":"67.17","value":"67.17","low":"65.01","high":"67.96","ts":"1761166800"},{"volume":"3577417","open":"67.99","close":"68.75","value":"68.75","low":"67.78","high":"69.49","ts":"1761253200"},{"volume":"2570080","open":"69.97","close":"69.51","value":"69.51","low":"69.15","high":"70.27","ts":"1761512400"},{"volume":"2119096","open":"70","close":"68.65","value":"68.65","low":"68.57","high":"70","ts":"1761598800"},{"volume":"2417624","open":"68.46","close":"69.22","value":"69.22","low":"68.14","high":"69.63","ts":"1761685200"},{"volume":"2584043","open":"68.59","close":"68.51","value":"68.51","low":"68.32","high":"70.56","ts":"1761771600"},{"volume":"3258150","open":"69.03","close":"70.34","value":"70.34","low":"68.28","high":"70.9","ts":"1761858000"},{"volume":"4789761","open":"70.89","close":"73.08","value":"73.08","low":"70.16","high":"73.27","ts":"1762117200"},{"volume":"6734227","open":"71.03","close":"70.7","value":"70.7","low":"69.3","high":"72.09","ts":"1762203600"},{"volume":"2181604","open":"71.17","close":"71.64","value":"71.64","low":"70.05","high":"72.19","ts":"1762290000"},{"volume":"3035974","open":"71.04","close":"69.88","value":"69.88","low":"68.72","high":"71.23","ts":"1762376400"},{"volume":"2733551","open":"69","close":"70.55","value":"70.55","low":"67.6","high":"70.85","ts":"1762462800"},{"volume":"3219426","open":"71.72","close":"71.13","value":"71.13","low":"70.38","high":"72.3","ts":"1762722000"},{"volume":"1834759","open":"70.49","close":"70.86","value":"70.86","low":"70.49","high":"71.49","ts":"1762808400"},{"volume":"3519807","open":"71.38","close":"72.73","value":"72.73","low":"71","high":"72.98","ts":"1762894800"},{"volume":"5150924","open":"72.52","close":"67.06","value":"67.06","low":"66.74","high":"72.52","ts":"1762981200"},{"volume":"5177765","open":"65.41","close":"65.99","value":"65.99","low":"64.44","high":"67.23","ts":"1763067600"},{"volume":"5086089","open":"65.55","close":"63.42","value":"63.42","low":"62.96","high":"66.48","ts":"1763326800"},{"volume":"2713480","open":"62.7","close":"63.26","value":"63.26","low":"62.09","high":"64.26","ts":"1763413200"},{"volume":"2449111","open":"63.51","close":"64.57","value":"64.57","low":"63.43","high":"64.96","ts":"1763499600"},{"volume":"5547783","open":"66.26","close":"61.55","value":"61.55","low":"61.27","high":"67.33","ts":"1763586000"},{"volume":"5928258","open":"61.62","close":"61.07","value":"61.07","low":"58.96","high":"61.75","ts":"1763672400"},{"volume":"2058545","open":"61.52","close":"62.42","value":"62.42","low":"61.16","high":"62.71","ts":"1763931600"},{"volume":"3385656","open":"62.26","close":"63.16","value":"63.16","low":"61.03","high":"63.46","ts":"1764018000"},{"volume":"3587789","open":"63.91","close":"64.19","value":"64.19","low":"63.47","high":"64.69","ts":"1764104400"},{"volume":"1221372","open":"65","close":"65.02","value":"65.02","low":"64.41","high":"65.28","ts":"1764277200"},{"volume":"4796901","open":"64.22","close":"63.54","value":"63.54","low":"62.15","high":"65.09","ts":"1764536400"},{"volume":"2423119","open":"64.2","close":"63.58","value":"63.58","low":"63.15","high":"64.34","ts":"1764622800"},{"volume":"1516370","open":"63.67","close":"64.99","value":"64.99","low":"63.6","high":"65.1","ts":"1764709200"},{"volume":"2088287","open":"64.99","close":"65.94","value":"65.94","low":"64.83","high":"66.18","ts":"1764795600"},{"volume":"3077064","open":"65.74","close":"64.47","value":"64.47","low":"64.4","high":"66.07","ts":"1764882000"},{"volume":"4152624","open":"65.81","close":"65.55","value":"65.55","low":"65.24","high":"66.25","ts":"1765227600"},{"volume":"2948058","open":"65.75","close":"66.68","value":"66.68","low":"65.38","high":"67.13","ts":"1765314000"},{"volume":"2819912","open":"66.14","close":"66.04","value":"66.04","low":"64.8","high":"66.61","ts":"1765400400"},{"volume":"4702319","open":"66","close":"64.15","value":"64.15","low":"62.58","high":"66","ts":"1765486800"},{"volume":"3471386","open":"64.27","close":"62.85","value":"62.85","low":"62.66","high":"64.55","ts":"1765746000"},{"volume":"2733540","open":"62.87","close":"63.03","value":"63.03","low":"62.31","high":"63.28","ts":"1765832400"},{"volume":"3834610","open":"63.5","close":"62.45","value":"62.45","low":"62.1","high":"64.69","ts":"1765918800"},{"volume":"3140800","open":"63.69","close":"62.91","value":"62.91","low":"62.55","high":"64","ts":"1766005200"},{"volume":"3042774","open":"63.49","close":"64.25","value":"64.25","low":"63.25","high":"64.72","ts":"1766091600"},{"volume":"2170490","open":"65.11","close":"65.8","value":"65.8","low":"64.4","high":"65.92","ts":"1766350800"},{"volume":"2245191","open":"65.8","close":"65.96","value":"65.96","low":"65.46","high":"66.33","ts":"1766437200"},{"volume":"1059292","open":"65.84","close":"65.99","value":"65.99","low":"65.47","high":"66.13","ts":"1766523600"},{"volume":"1031308","open":"65.96","close":"66.16","value":"66.16","low":"65.7","high":"66.24","ts":"1766696400"},{"volume":"1595727","open":"65.51","close":"65.36","value":"65.36","low":"64.92","high":"65.61","ts":"1766955600"},{"volume":"2067875","open":"65.8","close":"65","value":"65","low":"64.87","high":"66.4","ts":"1767042000"},{"volume":"1241155","open":"65.03","close":"64.32","value":"64.32","low":"64.26","high":"65.12","ts":"1767128400"},{"volume":"4973059","open":"66.06","close":"67.26","value":"67.26","low":"65.05","high":"67.56","ts":"1767301200"},{"volume":"4842982","open":"67.95","close":"71.59","value":"71.59","low":"67.85","high":"71.69","ts":"1767560400"},{"volume":"4327534","open":"71.83","close":"72.89","value":"72.89","low":"71.27","high":"72.96","ts":"1767646800"},{"volume":"2868686","open":"72.34","close":"71.34","value":"71.34","low":"71.24","high":"72.69","ts":"1767733200"},{"volume":"2870880","open":"71","close":"70.14","value":"70.14","low":"69.52","high":"71.57","ts":"1767819600"},{"volume":"2679608","open":"70.8","close":"70.47","value":"70.47","low":"69.98","high":"71.26","ts":"1767906000"},{"volume":"2670681","open":"70.24","close":"70.77","value":"70.77","low":"70.09","high":"71.44","ts":"1768165200"},{"volume":"3388181","open":"70.97","close":"70.62","value":"70.62","low":"69.96","high":"71.59","ts":"1768251600"},{"volume":"3847264","open":"70.38","close":"71.37","value":"71.37","low":"69.33","high":"71.4","ts":"1768338000"},{"volume":"7988326","open":"72.1","close":"73.68","value":"73.68","low":"72.06","high":"75.64","ts":"1768424400"},{"volume":"2682029","open":"74.05","close":"73.36","value":"73.36","low":"72.06","high":"74.07","ts":"1768510800"},{"volume":"6259247","open":"71.7","close":"71.66","value":"71.66","low":"70.79","high":"73.03","ts":"1768856400"},{"volume":"12999277","open":"72","close":"75.79","value":"75.79","low":"70.89","high":"76.97","ts":"1768942800"},{"volume":"5188403","open":"77.12","close":"77.21","value":"77.21","low":"76.28","high":"77.77","ts":"1769029200"},{"volume":"8531152","open":"76.9","close":"77.58","value":"77.58","low":"76.9","high":"78.56","ts":"1769115600"},{"volume":"6576516","open":"77.36","close":"75.33","value":"75.33","low":"75.29","high":"78.8","ts":"1769374800"},{"volume":"4458416","open":"75.4","close":"75.47","value":"75.47","low":"74.51","high":"76.01","ts":"1769461200"},{"volume":"3144243","open":"75.92","close":"75.44","value":"75.44","low":"74.7","high":"76.38","ts":"1769547600"},{"volume":"4130142","open":"76.44","close":"75.64","value":"75.64","low":"73.53","high":"77.57","ts":"1769634000"},{"volume":"2475964","open":"74.85","close":"74.88","value":"74.88","low":"74.47","high":"76.11","ts":"1769720400"},{"volume":"4505157","open":"74.78","close":"75.24","value":"75.24","low":"73.1","high":"77.97","ts":"1769979600"},{"volume":"3491828","open":"76.71","close":"74.98","value":"74.98","low":"73.8","high":"76.71","ts":"1770066000"},{"volume":"5993856","open":"74.96","close":"73.43","value":"73.43","low":"71.71","high":"75.25","ts":"1770152400"},{"volume":"7114586","open":"71.61","close":"69.51","value":"69.51","low":"69.01","high":"72.33","ts":"1770238800"},{"volume":"4665164","open":"71.89","close":"74.57","value":"74.57","low":"71","high":"74.86","ts":"1770325200"},{"volume":"3169773","open":"74.72","close":"78.41","value":"78.41","low":"74.35","high":"78.62","ts":"1770584400"},{"volume":"3892913","open":"77.89","close":"77.21","value":"77.21","low":"76.06","high":"79.18","ts":"1770670800"},{"volume":"3000688","open":"77.63","close":"76.33","value":"76.33","low":"74.79","high":"77.85","ts":"1770757200"},{"volume":"8649169","open":"76.66","close":"73.02","value":"73.02","low":"72.24","high":"77.67","ts":"1770843600"},{"volume":"3118625","open":"73","close":"74.76","value":"74.76","low":"71.51","high":"75.26","ts":"1770930000"},{"volume":"4221444","open":"73.61","close":"73.26","value":"73.26","low":"71.55","high":"74.15","ts":"1771275600"},{"volume":"4000651","open":"73.47","close":"74.89","value":"74.89","low":"73.29","high":"75.49","ts":"1771362000"},{"volume":"1718681","open":"73.94","close":"74","value":"74","low":"72.81","high":"74.23","ts":"1771448400"},{"volume":"1822304","open":"73.64","close":"74.4","value":"74.4","low":"73.16","high":"74.75","ts":"1771534800"},{"volume":"6214473","open":"73.97","close":"71.53","value":"71.53","low":"70.65","high":"74.64","ts":"1771794000"},{"volume":"5547148","open":"71","close":"71.93","value":"71.93","low":"70.15","high":"72.78","ts":"1771880400"},{"volume":"5515134","open":"73.11","close":"73.63","value":"73.63","low":"72.4","high":"73.75","ts":"1771966800"},{"volume":"4806935","open":"73.58","close":"74.56","value":"74.56","low":"72.32","high":"74.59","ts":"1772053200"},{"volume":"6659391","open":"72.67","close":"71.2","value":"71.2","low":"69.65","high":"73.05","ts":"1772139600"},{"volume":"9529058","open":"69.22","close":"71.67","value":"71.67","low":"68.57","high":"73.38","ts":"1772398800"},{"volume":"6104892","open":"69.07","close":"69.4","value":"69.4","low":"67.53","high":"70.39","ts":"1772485200"},{"volume":"3595057","open":"70.6","close":"69.12","value":"69.12","low":"68.44","high":"71.07","ts":"1772571600"},{"volume":"3456810","open":"68.47","close":"68.04","value":"68.04","low":"66.68","high":"69.39","ts":"1772658000"},{"volume":"3807001","open":"66.35","close":"66.7","value":"66.7","low":"65.27","high":"67.42","ts":"1772744400"},{"volume":"4271708","open":"65.2","close":"67.48","value":"67.48","low":"63.49","high":"67.48","ts":"1773003600"},{"volume":"3975685","open":"67.68","close":"68.53","value":"68.53","low":"66.68","high":"69.99","ts":"1773090000"},{"volume":"2366835","open":"68.2","close":"68.41","value":"68.41","low":"67.04","high":"69.04","ts":"1773176400"},{"volume":"2966689","open":"66.8","close":"66.92","value":"66.92","low":"65.89","high":"67.29","ts":"1773262800"},{"volume":"2687276","open":"67.24","close":"66.18","value":"66.18","low":"65.87","high":"68.17","ts":"1773349200"},{"volume":"5634979","open":"67.25","close":"68.29","value":"68.29","low":"67.07","high":"69.31","ts":"1773608400"},{"volume":"2063638","open":"69.09","close":"68.61","value":"68.61","low":"68.32","high":"69.89","ts":"1773694800"},{"volume":"4991267","open":"68.5","close":"68.45","value":"68.45","low":"68.23","high":"69.49","ts":"1773781200"},{"volume":"4825310","open":"67.48","close":"67.7","value":"67.7","low":"66.91","high":"68.2","ts":"1773867600"},{"volume":"3943835","open":"67.68","close":"65.51","value":"65.51","low":"65","high":"67.92","ts":"1773954000"},{"volume":"3849458","open":"67.3","close":"67.84","value":"67.84","low":"66.81","high":"69.32","ts":"1774213200"},{"volume":"5849732","open":"66.9","close":"66.13","value":"66.13","low":"64.49","high":"67.62","ts":"1774299600"},{"volume":"4415960","open":"67.15","close":"68.71","value":"68.71","low":"66.94","high":"69.82","ts":"1774386000"},{"volume":"119293","open":"68.08","close":"66.2","value":"66.2","low":"65.72","high":"68.8","ts":"1774472400"},{"volume":"3269294","open":"65.5","close":"64.19","value":"64.19","low":"64.04","high":"66.15","ts":"1774558800"},{"volume":"3020513","open":"64.7","close":"63.68","value":"63.68","low":"63.02","high":"65.25","ts":"1774818000"},{"volume":"3680281","open":"64.79","close":"67.04","value":"67.04","low":"64.3","high":"67.37","ts":"1774904400"},{"volume":"5140542","open":"68.37","close":"67.92","value":"67.92","low":"67.79","high":"70","ts":"1774990800"},{"volume":"2538753","open":"66.13","close":"67.74","value":"67.74","low":"65.4","high":"68.89","ts":"1775077200"},{"volume":"2035530","open":"67.9","close":"68.61","value":"68.61","low":"67.75","high":"68.85","ts":"1775422800"},{"volume":"2792093","open":"67.63","close":"68.1","value":"68.1","low":"66.72","high":"68.3","ts":"1775509200"},{"volume":"4486124","open":"72.64","close":"72.31","value":"72.31","low":"71.14","high":"73.48","ts":"1775595600"},{"volume":"3533239","open":"71.93","close":"71.9","value":"71.9","low":"71.54","high":"73.09","ts":"1775682000"},{"volume":"2901437","open":"72.14","close":"71.21","value":"71.21","low":"70.12","high":"72.27","ts":"1775768400"},{"volume":"3722384","open":"70.51","close":"74.54","value":"74.54","low":"70.51","high":"74.73","ts":"1776027600"},{"volume":"4411473","open":"76","close":"77.11","value":"77.11","low":"74.36","high":"77.25","ts":"1776114000"},{"volume":"317775","open":"78.28","close":"79.67","value":"79.67","low":"78.02","high":"79.81","ts":"1776200400"},{"volume":"3715560","open":"80.2","close":"79.38","value":"79.38","low":"78.29","high":"80.69","ts":"1776286800"},{"volume":"4501132","open":"81.02","close":"81.71","value":"81.71","low":"80.87","high":"82.88","ts":"1776373200"},{"volume":"3032550","open":"81.21","close":"81.23","value":"81.23","low":"80.81","high":"81.97","ts":"1776632400"},{"volume":"4367542","open":"81.34","close":"79.66","value":"79.66","low":"79.21","high":"82.41","ts":"1776718800"},{"volume":"7126968","open":"77.82","close":"78.12","value":"78.12","low":"76.7","high":"79.43","ts":"1776805200"},{"volume":"3780780","open":"77.33","close":"75.89","value":"75.89","low":"74.62","high":"78.28","ts":"1776891600"},{"volume":"2477578","open":"76.83","close":"76.62","value":"76.62","low":"75.32","high":"76.83","ts":"1776978000"},{"volume":"3057271","open":"76.54","close":"77.58","value":"77.58","low":"76.44","high":"78.22","ts":"1777237200"},{"volume":"3168876","open":"76.91","close":"77.48","value":"77.48","low":"76.34","high":"77.92","ts":"1777323600"},{"volume":"4765228","open":"77","close":"77.05","value":"77.05","low":"75.68","high":"77.44","ts":"1777410000"},{"volume":"3766990","open":"76.88","close":"79.53","value":"79.53","low":"76.52","high":"79.97","ts":"1777496400"},{"volume":"3432460","open":"79.8","close":"80.46","value":"80.46","low":"78.9","high":"81.07","ts":"1777582800"},{"volume":"2869218","open":"80.8","close":"81.72","value":"81.72","low":"80.46","high":"82.24","ts":"1777842000"},{"volume":"4206555","open":"82.48","close":"83.88","value":"83.88","low":"82.48","high":"84.63","ts":"1777928400"},{"volume":"3201718","open":"85.52","close":"87.02","value":"87.02","low":"85.43","high":"87.34","ts":"1778014800"},{"volume":"4478000","open":"87.04","close":"83.74","value":"83.74","low":"83.54","high":"87.37","ts":"1778101200"},{"volume":"3112989","open":"84.51","close":"84.44","value":"84.44","low":"83.5","high":"85.2","ts":"1778187600"},{"volume":"2541519","open":"84.28","close":"84.93","value":"84.93","low":"83.39","high":"85.8","ts":"1778446800"},{"volume":"4008364","open":"84.22","close":"84.6","value":"84.6","low":"82.68","high":"84.69","ts":"1778533200"},{"volume":"2557172","open":"83.88","close":"85.12","value":"85.12","low":"83.1","high":"86.03","ts":"1778619600"},{"volume":"3189287","open":"85.37","close":"88.29","value":"88.29","low":"85.3","high":"88.44","ts":"1778706000"},{"volume":"3292114","open":"87.37","close":"87.01","value":"87.01","low":"85.99","high":"87.81","ts":"1778792400"},{"volume":"2303652","open":"86.75","close":"86.12","value":"86.12","low":"85.1","high":"87.99","ts":"1779051600"},{"volume":"5139752","open":"84.65","close":"83.46","value":"83.46","low":"82.8","high":"84.87","ts":"1779138000"},{"volume":"4391951","open":"84","close":"83.77","value":"83.77","low":"83.21","high":"85.43","ts":"1779224400"},{"volume":"3724684","open":"83.17","close":"83.83","value":"83.83","low":"82.75","high":"84.53","ts":"1779310800"},{"volume":"6884968","open":"84.44","close":"81.35","value":"81.35","low":"81.1","high":"84.86","ts":"1779397200"},{"volume":"401128","open":"82.36","close":"82.86","value":"82.86","low":"82.25","high":"84.29","ts":"1779742800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"23519208","open":"33","close":"31.3","value":"31.3","low":"31.03","high":"34.25","ts":"1178226000"},{"volume":"596012","open":"26.58","close":"26.1","value":"26.1","low":"25.96","high":"26.6","ts":"1180904400"},{"volume":"434650","open":"27.21","close":"27.26","value":"27.26","low":"26.96","high":"27.3","ts":"1183323600"},{"volume":"1043866","open":"24.45","close":"23.5","value":"23.5","low":"23.45","high":"24.69","ts":"1186088400"},{"volume":"378217","open":"26.7","close":"27.01","value":"27.01","low":"26.7","high":"27.5","ts":"1188853200"},{"volume":"556688","open":"27.3","close":"27.5","value":"27.5","low":"27.25","high":"28.23","ts":"1191272400"},{"volume":"971448","open":"28.67","close":"28.91","value":"28.91","low":"28.48","high":"29.62","ts":"1194210000"},{"volume":"810133","open":"29.4","close":"29.75","value":"29.75","low":"29.21","high":"30.37","ts":"1196629200"},{"volume":"661858","open":"31.25","close":"31","value":"31","low":"30.47","high":"31.5","ts":"1199394000"},{"volume":"1211301","open":"34.8","close":"35.47","value":"35.47","low":"34.41","high":"35.93","ts":"1201813200"},{"volume":"1195653","open":"30.39","close":"30.28","value":"30.28","low":"29.83","high":"30.82","ts":"1204578000"},{"volume":"1377279","open":"26.1","close":"28.44","value":"28.44","low":"25.9","high":"28.49","ts":"1206997200"},{"volume":"1505622","open":"31.57","close":"32.24","value":"32.24","low":"30.75","high":"32.65","ts":"1209934800"},{"volume":"598425","open":"32.58","close":"32.02","value":"32.02","low":"31.99","high":"32.6","ts":"1212354000"},{"volume":"1065586","open":"30.49","close":"29.73","value":"29.73","low":"28.75","high":"31","ts":"1215378000"},{"volume":"882959","open":"27.84","close":"26.99","value":"26.99","low":"26.6","high":"27.84","ts":"1217797200"},{"volume":"465914","open":"27.76","close":"27.34","value":"27.34","low":"26.96","high":"27.85","ts":"1220302800"},{"volume":"666437","open":"21.13","close":"21.54","value":"21.54","low":"20.73","high":"21.69","ts":"1223240400"},{"volume":"603504","open":"21.11","close":"21.99","value":"21.99","low":"21.11","high":"22.28","ts":"1225659600"},{"volume":"572135","open":"18.1","close":"17.18","value":"17.18","low":"17","high":"18.1","ts":"1228078800"},{"volume":"267576","open":"18.15","close":"18.15","value":"18.15","low":"17.55","high":"18.45","ts":"1230843600"},{"volume":"451151","open":"15.22","close":"15.12","value":"15.12","low":"14.8","high":"15.32","ts":"1233608400"},{"volume":"625610","open":"14.14","close":"13.96","value":"13.96","low":"13.8","high":"14.3","ts":"1236027600"},{"volume":"937963","open":"16.06","close":"15.98","value":"15.98","low":"15.55","high":"16.2","ts":"1238965200"},{"volume":"792869","open":"14.75","close":"14.19","value":"14.19","low":"14.17","high":"14.75","ts":"1241125200"},{"volume":"600697","open":"15.01","close":"14.99","value":"14.99","low":"14.86","high":"15.14","ts":"1243803600"},{"volume":"639935","open":"15.53","close":"15.39","value":"15.39","low":"15.19","high":"15.53","ts":"1246827600"},{"volume":"424130","open":"18.94","close":"19.19","value":"19.19","low":"18.67","high":"19.19","ts":"1249246800"},{"volume":"158228","open":"17.86","close":"18.15","value":"18.15","low":"17.75","high":"18.2","ts":"1252011600"},{"volume":"477981","open":"19.52","close":"19.3","value":"19.3","low":"19.2","high":"19.6","ts":"1254430800"},{"volume":"1139403","open":"16.22","close":"16.9","value":"16.9","low":"16.04","high":"17.06","ts":"1257195600"},{"volume":"631035","open":"17","close":"17.58","value":"17.58","low":"16.96","high":"17.61","ts":"1259614800"},{"volume":"400578","open":"17.85","close":"17.75","value":"17.75","low":"17.7","high":"17.92","ts":"1262552400"},{"volume":"624684","open":"16.16","close":"16.38","value":"16.38","low":"16.09","high":"16.47","ts":"1265058000"},{"volume":"358557","open":"17.25","close":"17.21","value":"17.21","low":"17.1","high":"17.3","ts":"1267477200"},{"volume":"247978","open":"16.47","close":"16.26","value":"16.26","low":"16.19","high":"16.47","ts":"1270414800"},{"volume":"297844","open":"17.27","close":"17.25","value":"17.25","low":"17.03","high":"17.27","ts":"1272834000"},{"volume":"392174","open":"16.65","close":"16.64","value":"16.64","low":"16.45","high":"16.95","ts":"1275339600"},{"volume":"833793","open":"16.63","close":"16.39","value":"16.39","low":"16.33","high":"16.67","ts":"1278363600"},{"volume":"343568","open":"16.77","close":"16.65","value":"16.65","low":"16.52","high":"16.83","ts":"1280782800"},{"volume":"116193","open":"16.67","close":"16.37","value":"16.37","low":"16.37","high":"16.74","ts":"1283806800"},{"volume":"282337","open":"17.25","close":"17.36","value":"17.36","low":"17.15","high":"17.36","ts":"1285880400"},{"volume":"369237","open":"18.52","close":"18.69","value":"18.69","low":"18.37","high":"18.72","ts":"1288645200"},{"volume":"913061","open":"19.49","close":"19.12","value":"19.12","low":"18.8","high":"19.49","ts":"1291582800"},{"volume":"472258","open":"17.93","close":"17.63","value":"17.63","low":"17.37","high":"17.93","ts":"1294088400"},{"volume":"355816","open":"16.26","close":"16.44","value":"16.44","low":"16.17","high":"16.47","ts":"1296507600"},{"volume":"293733","open":"15.84","close":"15.77","value":"15.77","low":"15.62","high":"15.89","ts":"1299186000"},{"volume":"696176","open":"16","close":"16.15","value":"16.15","low":"15.98","high":"16.28","ts":"1301605200"},{"volume":"373063","open":"17.45","close":"17.4","value":"17.4","low":"17.27","high":"17.45","ts":"1304370000"},{"volume":"311187","open":"16.23","close":"16.13","value":"16.13","low":"16.11","high":"16.39","ts":"1307307600"},{"volume":"376820","open":"15.97","close":"16","value":"16","low":"15.83","high":"16.12","ts":"1309813200"},{"volume":"545423","open":"14.96","close":"14.98","value":"14.98","low":"14.91","high":"15.3","ts":"1312232400"},{"volume":"672347","open":"14.16","close":"14.35","value":"14.35","low":"14.02","high":"14.42","ts":"1315256400"},{"volume":"1006179","open":"13.31","close":"13.6","value":"13.6","low":"13","high":"13.67","ts":"1317675600"},{"volume":"978456","open":"15.49","close":"14.89","value":"14.89","low":"14.83","high":"15.56","ts":"1320094800"},{"volume":"411848","open":"15.19","close":"15.1","value":"15.1","low":"14.95","high":"15.22","ts":"1323032400"},{"volume":"365354","open":"15.14","close":"15.17","value":"15.17","low":"15","high":"15.37","ts":"1325538000"},{"volume":"211059","open":"15.25","close":"15.22","value":"15.22","low":"15.1","high":"15.28","ts":"1328475600"},{"volume":"513444","open":"15.93","close":"15.81","value":"15.81","low":"15.71","high":"15.96","ts":"1330635600"},{"volume":"462409","open":"17.44","close":"17.36","value":"17.36","low":"17.31","high":"17.49","ts":"1333400400"},{"volume":"865764","open":"15.21","close":"14.91","value":"14.91","low":"14.9","high":"15.25","ts":"1335819600"},{"volume":"336158","open":"14.08","close":"14.06","value":"14.06","low":"13.99","high":"14.19","ts":"1338757200"},{"volume":"308054","open":"14.73","close":"14.59","value":"14.59","low":"14.5","high":"14.77","ts":"1341176400"},{"volume":"309324","open":"13.58","close":"13.69","value":"13.69","low":"13.47","high":"13.75","ts":"1343941200"},{"volume":"233719","open":"13.83","close":"13.89","value":"13.89","low":"13.69","high":"13.9","ts":"1346706000"},{"volume":"171284","open":"14.09","close":"14.2","value":"14.2","low":"14.09","high":"14.28","ts":"1349125200"},{"volume":"273318","open":"14.33","close":"14.54","value":"14.54","low":"14.24","high":"14.59","ts":"1352062800"},{"volume":"421101","open":"15.34","close":"14.98","value":"14.98","low":"14.9","high":"15.34","ts":"1354482000"},{"volume":"678237","open":"13.88","close":"14.09","value":"14.09","low":"13.85","high":"14.16","ts":"1357246800"},{"volume":"658819","open":"14.31","close":"14.6","value":"14.6","low":"14.29","high":"14.65","ts":"1359666000"},{"volume":"335506","open":"14.64","close":"14.61","value":"14.61","low":"14.56","high":"14.71","ts":"1362085200"},{"volume":"471777","open":"14.87","close":"14.82","value":"14.82","low":"14.63","high":"14.88","ts":"1364763600"},{"volume":"275640","open":"15.85","close":"15.68","value":"15.68","low":"15.66","high":"15.98","ts":"1367528400"},{"volume":"276795","open":"15.76","close":"15.69","value":"15.69","low":"15.61","high":"15.87","ts":"1370206800"},{"volume":"474816","open":"16","close":"16.52","value":"16.52","low":"16","high":"16.64","ts":"1372626000"},{"volume":"404882","open":"16.47","close":"16.6","value":"16.6","low":"16.36","high":"16.62","ts":"1375390800"},{"volume":"482886","open":"16.92","close":"16.99","value":"16.99","low":"16.92","high":"17.12","ts":"1378155600"},{"volume":"338465","open":"18.81","close":"18.91","value":"18.91","low":"18.74","high":"18.91","ts":"1380574800"},{"volume":"370182","open":"21.21","close":"21.44","value":"21.44","low":"21.08","high":"21.44","ts":"1383512400"},{"volume":"627815","open":"24.27","close":"24.98","value":"24.98","low":"24.26","high":"25.03","ts":"1385931600"},{"volume":"545039","open":"24.46","close":"24.63","value":"24.63","low":"24.26","high":"24.84","ts":"1388696400"},{"volume":"548070","open":"20.81","close":"21.09","value":"21.09","low":"20.73","high":"21.11","ts":"1391461200"},{"volume":"329690","open":"22.03","close":"22.61","value":"22.61","low":"21.95","high":"22.68","ts":"1393880400"},{"volume":"323549","open":"21.75","close":"22.1","value":"22.1","low":"21.55","high":"22.15","ts":"1396299600"},{"volume":"274785","open":"23.8","close":"23.69","value":"23.69","low":"23.41","high":"23.95","ts":"1399237200"},{"volume":"485868","open":"22.99","close":"22.65","value":"22.65","low":"22.55","high":"23","ts":"1401656400"},{"volume":"397110","open":"24.09","close":"24.01","value":"24.01","low":"23.7","high":"24.2","ts":"1404680400"},{"volume":"566734","open":"23.31","close":"23.63","value":"23.63","low":"23.06","high":"23.68","ts":"1407099600"},{"volume":"533479","open":"23.54","close":"24.05","value":"24.05","low":"23.43","high":"24.17","ts":"1409605200"},{"volume":"397212","open":"25.55","close":"25.15","value":"25.15","low":"25.14","high":"25.62","ts":"1412542800"},{"volume":"1099368","open":"25.84","close":"26.24","value":"26.24","low":"25.71","high":"26.37","ts":"1414962000"},{"volume":"525575","open":"27.22","close":"27.18","value":"27.18","low":"26.9","high":"27.49","ts":"1417381200"},{"volume":"554672","open":"29.33","close":"29.03","value":"29.03","low":"28.55","high":"29.48","ts":"1420146000"},{"volume":"420479","open":"30.99","close":"31.04","value":"31.04","low":"30.91","high":"31.31","ts":"1422910800"},{"volume":"521145","open":"32.74","close":"32.55","value":"32.55","low":"32.3","high":"32.96","ts":"1425330000"},{"volume":"310143","open":"33.89","close":"33.97","value":"33.97","low":"33.73","high":"34.39","ts":"1428267600"},{"volume":"285138","open":"34.45","close":"34.75","value":"34.75","low":"34.36","high":"34.92","ts":"1430686800"},{"volume":"423400","open":"35.79","close":"36.16","value":"36.16","low":"35.45","high":"36.4","ts":"1433106000"},{"volume":"1198868","open":"44.3","close":"45.32","value":"45.32","low":"44.02","high":"45.52","ts":"1436130000"},{"volume":"1365629","open":"40.32","close":"42.43","value":"42.43","low":"40.16","high":"42.45","ts":"1438549200"},{"volume":"687010","open":"36.85","close":"37.49","value":"37.49","low":"36.83","high":"37.74","ts":"1441314000"},{"volume":"1671878","open":"39.63","close":"38.99","value":"38.99","low":"37.88","high":"39.69","ts":"1443733200"},{"volume":"483298","open":"42.32","close":"42.12","value":"42.12","low":"41.99","high":"42.68","ts":"1446498000"},{"volume":"813258","open":"43.54","close":"44.28","value":"44.28","low":"43.37","high":"44.42","ts":"1448917200"},{"volume":"980005","open":"42.66","close":"42.44","value":"42.44","low":"42.24","high":"43.14","ts":"1451854800"},{"volume":"1207672","open":"32.4","close":"31.84","value":"31.84","low":"31.46","high":"32.44","ts":"1454360400"},{"volume":"994964","open":"34.15","close":"35.66","value":"35.66","low":"34.13","high":"35.66","ts":"1456779600"},{"volume":"680411","open":"39.09","close":"40","value":"40","low":"38.65","high":"40.08","ts":"1459458000"},{"volume":"274483","open":"38.58","close":"37.65","value":"37.65","low":"37.34","high":"38.76","ts":"1462222800"},{"volume":"1285361","open":"39.18","close":"40.18","value":"40.18","low":"39.18","high":"40.29","ts":"1465160400"},{"volume":"692252","open":"35","close":"34.05","value":"34.05","low":"33.95","high":"35.1","ts":"1467666000"},{"volume":"318996","open":"35.16","close":"34.24","value":"34.24","low":"34.12","high":"35.22","ts":"1470085200"},{"volume":"426929","open":"35.46","close":"35.18","value":"35.18","low":"34.82","high":"35.61","ts":"1473109200"},{"volume":"491803","open":"35.73","close":"36.27","value":"36.27","low":"35.66","high":"36.4","ts":"1475528400"},{"volume":"417449","open":"33.23","close":"32.65","value":"32.65","low":"32.34","high":"33.31","ts":"1477947600"},{"volume":"471302","open":"37.52","close":"37.48","value":"37.48","low":"37.26","high":"38.02","ts":"1480885200"},{"volume":"529495","open":"37.09","close":"37.09","value":"37.09","low":"36.19","high":"37.22","ts":"1483390800"},{"volume":"403823","open":"37.77","close":"37.91","value":"37.91","low":"37.58","high":"38.08","ts":"1486328400"},{"volume":"239564","open":"37.45","close":"37.58","value":"37.58","low":"37.36","high":"38.01","ts":"1488488400"},{"volume":"730163","open":"34.04","close":"34.64","value":"34.64","low":"33.97","high":"34.78","ts":"1491253200"},{"volume":"457151","open":"35","close":"35.3","value":"35.3","low":"34.78","high":"35.38","ts":"1493586000"},{"volume":"640008","open":"35.86","close":"36.11","value":"36.11","low":"35.86","high":"36.3","ts":"1496610000"},{"volume":"267106","open":"37.54","close":"38.22","value":"38.22","low":"37.54","high":"38.24","ts":"1499029200"},{"volume":"393318","open":"41","close":"40.54","value":"40.54","low":"40.53","high":"41","ts":"1501794000"},{"volume":"480154","open":"41.98","close":"42.67","value":"42.67","low":"41.54","high":"42.74","ts":"1504213200"},{"volume":"793914","open":"46.51","close":"47.18","value":"47.18","low":"46.23","high":"47.38","ts":"1506978000"},{"volume":"367916","open":"53.93","close":"54.36","value":"54.36","low":"53.93","high":"54.47","ts":"1509915600"},{"volume":"656336","open":"58.78","close":"58.91","value":"58.91","low":"58.66","high":"60.12","ts":"1512334800"},{"volume":"1156118","open":"59.03","close":"59.54","value":"59.54","low":"59.03","high":"60.12","ts":"1514840400"},{"volume":"1015030","open":"64.71","close":"62.16","value":"62.16","low":"60.85","high":"66.17","ts":"1517778000"},{"volume":"681982","open":"66.23","close":"67.82","value":"67.82","low":"65.01","high":"68","ts":"1519938000"},{"volume":"810834","open":"66.91","close":"64.79","value":"64.79","low":"63.85","high":"67.24","ts":"1522616400"},{"volume":"687470","open":"73.3","close":"74.95","value":"74.95","low":"72.67","high":"75.48","ts":"1525381200"},{"volume":"3229334","open":"72.42","close":"70.22","value":"70.22","low":"68","high":"72.85","ts":"1528059600"},{"volume":"818304","open":"63.88","close":"64.92","value":"64.92","low":"63.71","high":"65.14","ts":"1530478800"},{"volume":"599040","open":"60.28","close":"60.11","value":"60.11","low":"59.26","high":"60.47","ts":"1533243600"},{"volume":"544467","open":"61.91","close":"62.7","value":"62.7","low":"61.7","high":"63","ts":"1536008400"},{"volume":"619708","open":"55.5","close":"55.59","value":"55.59","low":"55.12","high":"56.13","ts":"1538427600"},{"volume":"736712","open":"55.02","close":"54.63","value":"54.63","low":"54.36","high":"55.31","ts":"1541365200"},{"volume":"955053","open":"59.16","close":"58.16","value":"58.16","low":"56.44","high":"62.53","ts":"1543784400"},{"volume":"961496","open":"51","close":"54.5","value":"54.5","low":"51","high":"55.99","ts":"1546549200"},{"volume":"1383674","open":"50.5","close":"49.61","value":"49.61","low":"48.52","high":"51.78","ts":"1548968400"},{"volume":"669365","open":"56.35","close":"55.55","value":"55.55","low":"55.42","high":"56.5","ts":"1551387600"},{"volume":"491334","open":"54","close":"54.39","value":"54.39","low":"52.96","high":"54.7","ts":"1554152400"},{"volume":"794734","open":"54.07","close":"58.55","value":"58.55","low":"54.07","high":"58.8","ts":"1557090000"},{"volume":"869460","open":"50.8","close":"50.46","value":"50.46","low":"49.38","high":"51.53","ts":"1559509200"},{"volume":"1007498","open":"54.6","close":"53.72","value":"53.72","low":"53.15","high":"55.19","ts":"1561928400"},{"volume":"447813","open":"50.66","close":"50.13","value":"50.13","low":"49.96","high":"50.83","ts":"1564693200"},{"volume":"667458","open":"47.2","close":"47.31","value":"47.31","low":"46.43","high":"47.53","ts":"1567458000"},{"volume":"2245586","open":"51.94","close":"48.72","value":"48.72","low":"48.33","high":"51.94","ts":"1569877200"},{"volume":"663978","open":"47.26","close":"46.44","value":"46.44","low":"45.36","high":"47.62","ts":"1572814800"},{"volume":"635983","open":"49","close":"46.83","value":"46.83","low":"46.76","high":"49.21","ts":"1575234000"},{"volume":"547161","open":"47.19","close":"47.22","value":"47.22","low":"46.5","high":"47.47","ts":"1577998800"},{"volume":"1091927","open":"51.46","close":"53.36","value":"53.36","low":"51.46","high":"54.57","ts":"1580763600"},{"volume":"1018720","open":"54.27","close":"51.66","value":"51.66","low":"51.47","high":"54.99","ts":"1583182800"},{"volume":"638038","open":"44.05","close":"45.25","value":"45.25","low":"43.91","high":"45.38","ts":"1586120400"},{"volume":"548271","open":"40.88","close":"41.03","value":"41.03","low":"39.94","high":"41.24","ts":"1588280400"},{"volume":"781047","open":"42.47","close":"42.69","value":"42.69","low":"42.18","high":"42.9","ts":"1590958800"},{"volume":"1349500","open":"44.32","close":"45.03","value":"45.03","low":"44.32","high":"46.01","ts":"1593982800"},{"volume":"576514","open":"50","close":"50.69","value":"50.69","low":"49.73","high":"51.21","ts":"1596402000"},{"volume":"463272","open":"53.69","close":"51.89","value":"51.89","low":"51.4","high":"53.69","ts":"1599166800"},{"volume":"731827","open":"47.93","close":"48.93","value":"48.93","low":"47.93","high":"49.56","ts":"1601586000"},{"volume":"464431","open":"48.45","close":"48.76","value":"48.76","low":"48.33","high":"49.24","ts":"1604350800"},{"volume":"1048867","open":"53.65","close":"53.98","value":"53.98","low":"53.11","high":"54.6","ts":"1606770000"},{"volume":"683995","open":"61.49","close":"61.23","value":"61.23","low":"59.99","high":"62","ts":"1609707600"},{"volume":"1617322","open":"66.85","close":"68.33","value":"68.33","low":"65.8","high":"69.94","ts":"1612213200"},{"volume":"814538","open":"76.54","close":"75.78","value":"75.78","low":"74.73","high":"77.54","ts":"1614632400"},{"volume":"851070","open":"74.63","close":"75.12","value":"75.12","low":"74.35","high":"76.51","ts":"1617570000"},{"volume":"662549","open":"72.47","close":"70.43","value":"70.43","low":"70.22","high":"72.59","ts":"1619989200"},{"volume":"2189542","open":"67.73","close":"67.7","value":"67.7","low":"66.92","high":"68.14","ts":"1622494800"},{"volume":"540190","open":"65.05","close":"64.51","value":"64.51","low":"63.69","high":"65.05","ts":"1625518800"},{"volume":"532314","open":"63.11","close":"61.32","value":"61.32","low":"60.97","high":"63.11","ts":"1627938000"},{"volume":"888123","open":"64.72","close":"64.63","value":"64.63","low":"64.4","high":"65.11","ts":"1630962000"},{"volume":"732558","open":"62.5","close":"64.52","value":"64.52","low":"62.36","high":"65.05","ts":"1633035600"},{"volume":"1365937","open":"74.56","close":"74.26","value":"74.26","low":"73.11","high":"74.56","ts":"1635800400"},{"volume":"700074","open":"75.13","close":"75.5","value":"75.5","low":"74.46","high":"76.34","ts":"1638738000"},{"volume":"1113745","open":"78.51","close":"79.06","value":"79.06","low":"78.48","high":"80.96","ts":"1641243600"},{"volume":"1005939","open":"68.15","close":"70.23","value":"70.23","low":"67.32","high":"70.33","ts":"1643662800"},{"volume":"1557045","open":"60.02","close":"58.68","value":"58.68","low":"58.12","high":"60.24","ts":"1646341200"},{"volume":"754837","open":"66.62","close":"66.77","value":"66.77","low":"65.67","high":"67.07","ts":"1648760400"},{"volume":"1293786","open":"59.77","close":"59.9","value":"59.9","low":"58.78","high":"61.04","ts":"1651438800"},{"volume":"888054","open":"61.17","close":"60.64","value":"60.64","low":"60.16","high":"61.85","ts":"1654462800"},{"volume":"794478","open":"54.46","close":"55.81","value":"55.81","low":"53.47","high":"56.19","ts":"1656622800"},{"volume":"3152717","open":"56.01","close":"57.73","value":"57.73","low":"55.79","high":"58.19","ts":"1659387600"},{"volume":"1885826","open":"62.31","close":"64.87","value":"64.87","low":"62.31","high":"64.92","ts":"1662411600"},{"volume":"1323733","open":"64.65","close":"67.42","value":"67.42","low":"64.6","high":"67.45","ts":"1664830800"},{"volume":"1063478","open":"80.7","close":"80.3","value":"80.3","low":"78.64","high":"80.92","ts":"1667250000"},{"volume":"658249","open":"78.63","close":"77.66","value":"77.66","low":"77.26","high":"78.63","ts":"1670187600"},{"volume":"1016185","open":"72.61","close":"71.38","value":"71.38","low":"71.32","high":"72.9","ts":"1672693200"},{"volume":"1353087","open":"84.02","close":"84.55","value":"84.55","low":"83.99","high":"86.43","ts":"1675630800"},{"volume":"772596","open":"88.44","close":"89.23","value":"89.23","low":"87.67","high":"89.36","ts":"1677790800"},{"volume":"723769","open":"82.43","close":"80.94","value":"80.94","low":"80.54","high":"82.89","ts":"1680555600"},{"volume":"913578","open":"76.78","close":"74.13","value":"74.13","low":"73.95","high":"77.09","ts":"1682974800"},{"volume":"547394","open":"80.52","close":"80.44","value":"80.44","low":"79.44","high":"80.79","ts":"1685912400"},{"volume":"720800","open":"83.32","close":"84.29","value":"84.29","low":"82.61","high":"84.45","ts":"1688504400"},{"volume":"950400","open":"87.35","close":"88.79","value":"88.79","low":"87.16","high":"89.05","ts":"1690837200"},{"volume":"707100","open":"92.47","close":"92.09","value":"92.09","low":"91.62","high":"92.59","ts":"1693861200"},{"volume":"1109100","open":"86.15","close":"86.89","value":"86.89","low":"85.98","high":"87.8","ts":"1696280400"},{"volume":"785400","open":"80.06","close":"80.83","value":"80.83","low":"79.32","high":"80.83","ts":"1699218000"},{"volume":"1306400","open":"77.88","close":"79.24","value":"79.24","low":"77.75","high":"79.54","ts":"1701637200"},{"volume":"1118300","open":"83.14","close":"84.55","value":"84.55","low":"82.26","high":"84.62","ts":"1704142800"},{"volume":"1210900","open":"96","close":"95.06","value":"95.06","low":"95.06","high":"96.79","ts":"1707080400"},{"volume":"711700","open":"109.02","close":"110.48","value":"110.48","low":"108.72","high":"110.68","ts":"1709240400"},{"volume":"675300","open":"111.71","close":"112.05","value":"112.05","low":"110.92","high":"112.64","ts":"1711918800"},{"volume":"1459400","open":"119.43","close":"120.12","value":"120.12","low":"116.7","high":"120.37","ts":"1714683600"},{"volume":"993400","open":"126.32","close":"126.59","value":"126.59","low":"124.16","high":"127.24","ts":"1717362000"},{"volume":"823000","open":"124.08","close":"126.75","value":"126.75","low":"122.48","high":"127.14","ts":"1719781200"},{"volume":"1537400","open":"116.18","close":"112.53","value":"112.53","low":"111.2","high":"117.16","ts":"1722546000"},{"volume":"760300","open":"128.12","close":"127.4","value":"127.4","low":"126.79","high":"128.95","ts":"1725310800"},{"volume":"1198200","open":"138.96","close":"138.27","value":"138.27","low":"135.64","high":"139.98","ts":"1727730000"},{"volume":"529600","open":"153.98","close":"153.93","value":"153.93","low":"153.38","high":"155.13","ts":"1730667600"},{"volume":"1538300","open":"191.65","close":"185.68","value":"185.68","low":"185.54","high":"193.41","ts":"1733086800"},{"volume":"1072900","open":"183","close":"183.72","value":"183.72","low":"181.8","high":"186.12","ts":"1735851600"},{"volume":"1671400","open":"223.52","close":"221.48","value":"221.48","low":"220.22","high":"224.4","ts":"1738616400"},{"volume":"2981900","open":"196.29","close":"196.03","value":"196.03","low":"186","high":"199.93","ts":"1741035600"},{"volume":"2033976","open":"165.4","close":"173.1","value":"173.1","low":"163.27","high":"173.43","ts":"1743454800"},{"volume":"896804","open":"178.65","close":"179.5","value":"179.5","low":"178.11","high":"182.27","ts":"1746392400"},{"volume":"1103934","open":"208.95","close":"208.26","value":"208.26","low":"204","high":"210.8","ts":"1748811600"},{"volume":"7318473","open":"55.46","close":"56.33","value":"56.33","low":"53.14","high":"56.62","ts":"1751317200"},{"volume":"7372814","open":"63.67","close":"63.58","value":"63.58","low":"62.22","high":"66.18","ts":"1753995600"},{"volume":"6233406","open":"61.3","close":"63.91","value":"63.91","low":"60.79","high":"63.91","ts":"1756760400"},{"volume":"6504845","open":"67.42","close":"68.77","value":"68.77","low":"67.05","high":"70.49","ts":"1759266000"},{"volume":"4789761","open":"70.89","close":"73.08","value":"73.08","low":"70.16","high":"73.27","ts":"1762117200"},{"volume":"4796901","open":"64.22","close":"63.54","value":"63.54","low":"62.15","high":"65.09","ts":"1764536400"},{"volume":"4973059","open":"66.06","close":"67.26","value":"67.26","low":"65.05","high":"67.56","ts":"1767301200"},{"volume":"4505157","open":"74.78","close":"75.24","value":"75.24","low":"73.1","high":"77.97","ts":"1769979600"},{"volume":"9529058","open":"69.22","close":"71.67","value":"71.67","low":"68.57","high":"73.38","ts":"1772398800"},{"volume":"5140542","open":"68.37","close":"67.92","value":"67.92","low":"67.79","high":"70","ts":"1774990800"},{"volume":"3432460","open":"79.8","close":"80.46","value":"80.46","low":"78.9","high":"81.07","ts":"1777582800"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=IBKR","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3630059121779828850","uid":null,"queryText":"IBKR"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,51","hideAbsoluteDelta":false,"relativeDelta":"%1,86","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−0,60","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"5,28","hideAbsoluteDelta":false,"relativeDelta":"%6,81","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"−129,68","hideAbsoluteDelta":false,"relativeDelta":"−%61,01","direction":"negative","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"51,56","hideAbsoluteDelta":false,"relativeDelta":"%164,73","direction":"positive","tsFormatted":"04 May"},"quarterDelta":{"absoluteDelta":"9,23","hideAbsoluteDelta":false,"relativeDelta":"%12,54","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"18,67","hideAbsoluteDelta":false,"relativeDelta":"%29,09","direction":"positive","tsFormatted":"26 Kas"}},"currencyFrom":"IBKR","currencyTo":"USD","price":"82,86","bankId":"0"},{"value":{"weekValue":[298.98,300.24,299.18,300.71,301.52,302.27,302.75,302.15,303.41,304.92,304.21,308.73,310.33,309.98,309.45,309.34,308.88,311.55,310.16,310.07,309.21,308.33],"halfYearValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31138,0.21652,0.29632,0.42411,0.37,3.06,5.3,9.35,19.54,29.93,38.42,52.19,174.33,169.58,236.76,308.33],"monthValue":[267.68,270.76,270.19,271.36,278.49,276.84,284.17,287.53,287.47,293.28,293.01,294.87,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.6,308.33],"yearValue":[200.2,199.2,207.86,211.22,202.93,224.91,237.92,252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.17,254.23,255.89,266.22,287.47,308.33],"dayValue":[308.88,310.24,310.49,311.29,311.27,311.48,311.55,311.07,310.16,309.85,310.61,309.99,309.54,309.17,309.24,309.7,310.04,309.51,308.87,308.15,308.75,308.33],"quarterValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,55","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"9,35","hideAbsoluteDelta":false,"relativeDelta":"%3,13","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"40,65","hideAbsoluteDelta":false,"relativeDelta":"%15,19","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"108,13","hideAbsoluteDelta":false,"relativeDelta":"%54,01","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"308,20","hideAbsoluteDelta":false,"relativeDelta":"%240.125,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"71,57","hideAbsoluteDelta":false,"relativeDelta":"%30,23","direction":"positive","tsFormatted":"15 Eyl"},"halfYearDelta":{"absoluteDelta":"71,57","hideAbsoluteDelta":false,"relativeDelta":"%30,23","direction":"positive","tsFormatted":"15 Eyl"}},"instrument_id":"12520","priceDelta":"-0.550018","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"308,33","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[220.63,221.94,224.95,224.61,224.48,223.43,222.26,219.36,220.14,220.91,219.06,217.93,217.2,217.32,216.2,215.98,215.25,215.56,213.2,213.66,213.25,214.85],"halfYearValue":[170.55,170.55,170.55,170.55,170.55,170.55,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.85,214.85,214.85,214.85,214.85,214.85],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.31825,0.3755,0.31175,0.4725,0.7545,3.93,3.62,6.71,21.9,20.66,111.59,170.55,170.92,214.85],"monthValue":[216.63,213.15,209.32,199.53,198.49,198.56,196.5,207.66,211.51,215.21,217.35,220.87,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.05,214.85],"yearValue":[135.49,145,153.28,172.39,178.26,174.97,168.37,176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,177.16,181.96,177.4,199.91,211.51,214.85],"dayValue":[215.25,216.99,215.38,216.81,217.15,214.81,214.59,214.32,213.2,212.43,213.35,213.88,213.84,213.65,213.74,213.6,214.11,213.36,213.61,213.38,213.9,214.85],"quarterValue":[170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%0,19","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−5,78","hideAbsoluteDelta":false,"relativeDelta":"−%2,62","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"−1,78","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"79,36","hideAbsoluteDelta":false,"relativeDelta":"%58,57","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"214,81","hideAbsoluteDelta":false,"relativeDelta":"%523.668,94","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"43,93","hideAbsoluteDelta":false,"relativeDelta":"%25,7","direction":"positive","tsFormatted":"17 Ara"},"halfYearDelta":{"absoluteDelta":"44,30","hideAbsoluteDelta":false,"relativeDelta":"%25,97","direction":"positive","tsFormatted":"15 Tem"}},"instrument_id":"12526","priceDelta":"-0.399994","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"214,85","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[384.92,384.02,383.23,382.07,382.42,384.89,382.03,384.92,384.34,388,384.82,382.5,383.94,383.11,381.02,380.82,379.39,384.18,382.63,382.61,382.01,384.9],"halfYearValue":[240.72,240.72,240.72,240.72,240.72,240.72,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,384.9,384.9,384.9,384.9,384.9,384.9],"allTimeValue":[2.5,7.38,12.06,13.85,8.68,11.76,15.01,17.45,25.81,25.75,34.12,41.86,56.97,61.97,73,149.08,92.16,142.17,165.18,240.72,330.43,384.9],"monthValue":[348.51,347.51,347.68,382,381.44,379.49,384.27,394.99,395.29,397.07,391.9,383.97,399.1,397.2,393.38,393.27,393.15,384.92,383.51,379.39,382.15,384.9],"yearValue":[173.96,176.98,176.86,185.93,195.32,200.62,234.16,247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,311.31,309.37,294.44,330.46,395.29,384.9],"dayValue":[379.39,381.44,383.8,383.14,382.35,384.14,383.41,382.44,382.63,382.65,383.22,382.86,382.08,381.95,382.61,382.8,382.41,381.85,382.56,382.86,383.92,384.9],"quarterValue":[330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,51","hideAbsoluteDelta":false,"relativeDelta":"%1,45","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−0,015","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"36,39","hideAbsoluteDelta":false,"relativeDelta":"%10,44","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"210,94","hideAbsoluteDelta":false,"relativeDelta":"%121,26","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"382,40","hideAbsoluteDelta":false,"relativeDelta":"%15.301,36","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"54,47","hideAbsoluteDelta":false,"relativeDelta":"%16,48","direction":"positive","tsFormatted":"16 Oca"},"halfYearDelta":{"absoluteDelta":"144,18","hideAbsoluteDelta":false,"relativeDelta":"%59,9","direction":"positive","tsFormatted":"11 Eyl"}},"instrument_id":"12522","priceDelta":"+5.51","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"384,90","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[417.56,412.98,417.3,417.81,420.21,421.06,418.55,418.71,416.25,419.11,418.66,420.34,417.56,419.92,417.64,418.9,418.58,415.2,415.02,414.46,414.92,416.09],"halfYearValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,7.18,22.36,31.69,27.84,28.35,23.7,26.03,25.48,29.64,43.37,57.94,109.6,225.53,242.45,420.69,511.36,416.09],"monthValue":[425.06,429.36,424.64,407.78,414.11,413.71,411.27,413.76,420.99,415.15,413.91,407.76,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.33,416.09],"yearValue":[460.69,479.03,492.02,509.96,527.72,504.15,498.25,509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,392.68,399.5,373.5,424.25,420.99,416.09],"dayValue":[418.58,416.66,418.37,419.5,417.35,414.7,415,416.05,415.02,414.69,416.01,414.8,413.97,413.65,413.43,414.84,415.4,415.1,414.83,415.75,415.63,416.09],"quarterValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,49","hideAbsoluteDelta":false,"relativeDelta":"−%0,59","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−1,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"−8,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"−44,60","hideAbsoluteDelta":false,"relativeDelta":"−%9,68","direction":"negative","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"415,99","hideAbsoluteDelta":false,"relativeDelta":"%415.990","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−95,27","hideAbsoluteDelta":false,"relativeDelta":"−%18,63","direction":"negative","tsFormatted":"10 Eki"},"halfYearDelta":{"absoluteDelta":"−95,27","hideAbsoluteDelta":false,"relativeDelta":"−%18,63","direction":"negative","tsFormatted":"10 Eki"}},"instrument_id":"12525","priceDelta":"-2.49","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"416,09","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[404.16,409.8,412.6,412.99,413.07,417.27,418.76,415.96,417.64,422.41,417.94,422.19,430.42,429,428.11,429.32,425.95,430.61,428.62,432.12,432.13,433.53],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.53,433.53,433.53,433.53,433.53,433.53],"allTimeValue":[1.59,1.73,2.53,2.54,9.55,16.17,16.88,15.65,24.65,19.61,18.36,34.03,194.92,341.62,303.35,266.44,187.44,284.88,322.29,445.26,411.2,433.53],"monthValue":[378.7,375.95,372.8,381.53,391.62,392.58,389.35,398.52,411.8,428.32,436.67,433.45,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.74,433.53],"yearValue":[362.75,319.17,300.71,329.55,308.68,320.04,346.4,442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,402.42,399.22,360.55,386.48,411.8,433.53],"dayValue":[425.95,429.55,430.33,427.06,431.33,432.07,433.88,431.33,428.62,427.96,431.05,432.1,432.14,432.36,432.23,432.49,432.65,434.08,431.54,430.16,432.49,433.53],"quarterValue":[411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,58","hideAbsoluteDelta":false,"relativeDelta":"%1,78","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"29,37","hideAbsoluteDelta":false,"relativeDelta":"%7,27","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"54,83","hideAbsoluteDelta":false,"relativeDelta":"%14,48","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"70,78","hideAbsoluteDelta":false,"relativeDelta":"%19,51","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"431,94","hideAbsoluteDelta":false,"relativeDelta":"%27.120,33","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"22,33","hideAbsoluteDelta":false,"relativeDelta":"%5,43","direction":"positive","tsFormatted":"18 Şub"},"halfYearDelta":{"absoluteDelta":"−11,73","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"10 Kas"}},"instrument_id":"12527","priceDelta":"+7.58","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"433,53","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"26.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,51","hideAbsoluteDelta":false,"relativeDelta":"%1,86","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−0,60","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"5,28","hideAbsoluteDelta":false,"relativeDelta":"%6,81","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"−129,68","hideAbsoluteDelta":false,"relativeDelta":"−%61,01","direction":"negative","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"51,56","hideAbsoluteDelta":false,"relativeDelta":"%164,73","direction":"positive","tsFormatted":"04 May"},"quarterDelta":{"absoluteDelta":"9,23","hideAbsoluteDelta":false,"relativeDelta":"%12,54","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"18,67","hideAbsoluteDelta":false,"relativeDelta":"%29,09","direction":"positive","tsFormatted":"26 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779825600000,"updateTimeFormatted":"26 Mayıs 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"308,33 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[298.98,300.24,299.18,300.71,301.52,302.27,302.75,302.15,303.41,304.92,304.21,308.73,310.33,309.98,309.45,309.34,308.88,311.55,310.16,310.07,309.21,308.33],"halfYearValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31138,0.21652,0.29632,0.42411,0.37,3.06,5.3,9.35,19.54,29.93,38.42,52.19,174.33,169.58,236.76,308.33],"monthValue":[267.68,270.76,270.19,271.36,278.49,276.84,284.17,287.53,287.47,293.28,293.01,294.87,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.6,308.33],"yearValue":[200.2,199.2,207.86,211.22,202.93,224.91,237.92,252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.17,254.23,255.89,266.22,287.47,308.33],"dayValue":[308.88,310.24,310.49,311.29,311.27,311.48,311.55,311.07,310.16,309.85,310.61,309.99,309.54,309.17,309.24,309.7,310.04,309.51,308.87,308.15,308.75,308.33],"quarterValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33,308.33]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,55","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"9,35","hideAbsoluteDelta":false,"relativeDelta":"%3,13","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"40,65","hideAbsoluteDelta":false,"relativeDelta":"%15,19","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"108,13","hideAbsoluteDelta":false,"relativeDelta":"%54,01","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"308,20","hideAbsoluteDelta":false,"relativeDelta":"%240.125,91","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"71,57","hideAbsoluteDelta":false,"relativeDelta":"%30,23","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"71,57","hideAbsoluteDelta":false,"relativeDelta":"%30,23","direction":"positive","tsFormatted":"23:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"214,85 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[220.63,221.94,224.95,224.61,224.48,223.43,222.26,219.36,220.14,220.91,219.06,217.93,217.2,217.32,216.2,215.98,215.25,215.56,213.2,213.66,213.25,214.85],"halfYearValue":[170.55,170.55,170.55,170.55,170.55,170.55,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.85,214.85,214.85,214.85,214.85,214.85],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.31825,0.3755,0.31175,0.4725,0.7545,3.93,3.62,6.71,21.9,20.66,111.59,170.55,170.92,214.85],"monthValue":[216.63,213.15,209.32,199.53,198.49,198.56,196.5,207.66,211.51,215.21,217.35,220.87,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.05,214.85],"yearValue":[135.49,145,153.28,172.39,178.26,174.97,168.37,176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,177.16,181.96,177.4,199.91,211.51,214.85],"dayValue":[215.25,216.99,215.38,216.81,217.15,214.81,214.59,214.32,213.2,212.43,213.35,213.88,213.84,213.65,213.74,213.6,214.11,213.36,213.61,213.38,213.9,214.85],"quarterValue":[170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85,214.85]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%0,19","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−5,78","hideAbsoluteDelta":false,"relativeDelta":"−%2,62","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−1,78","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"79,36","hideAbsoluteDelta":false,"relativeDelta":"%58,57","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"214,81","hideAbsoluteDelta":false,"relativeDelta":"%523.668,94","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"43,93","hideAbsoluteDelta":false,"relativeDelta":"%25,7","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"44,30","hideAbsoluteDelta":false,"relativeDelta":"%25,97","direction":"positive","tsFormatted":"23:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"384,90 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[384.92,384.02,383.23,382.07,382.42,384.89,382.03,384.92,384.34,388,384.82,382.5,383.94,383.11,381.02,380.82,379.39,384.18,382.63,382.61,382.01,384.9],"halfYearValue":[240.72,240.72,240.72,240.72,240.72,240.72,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,384.9,384.9,384.9,384.9,384.9,384.9],"allTimeValue":[2.5,7.38,12.06,13.85,8.68,11.76,15.01,17.45,25.81,25.75,34.12,41.86,56.97,61.97,73,149.08,92.16,142.17,165.18,240.72,330.43,384.9],"monthValue":[348.51,347.51,347.68,382,381.44,379.49,384.27,394.99,395.29,397.07,391.9,383.97,399.1,397.2,393.38,393.27,393.15,384.92,383.51,379.39,382.15,384.9],"yearValue":[173.96,176.98,176.86,185.93,195.32,200.62,234.16,247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,311.31,309.37,294.44,330.46,395.29,384.9],"dayValue":[379.39,381.44,383.8,383.14,382.35,384.14,383.41,382.44,382.63,382.65,383.22,382.86,382.08,381.95,382.61,382.8,382.41,381.85,382.56,382.86,383.92,384.9],"quarterValue":[330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9,384.9]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,51","hideAbsoluteDelta":false,"relativeDelta":"%1,45","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−0,015","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"36,39","hideAbsoluteDelta":false,"relativeDelta":"%10,44","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"210,94","hideAbsoluteDelta":false,"relativeDelta":"%121,26","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"382,40","hideAbsoluteDelta":false,"relativeDelta":"%15.301,36","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"54,47","hideAbsoluteDelta":false,"relativeDelta":"%16,48","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"144,18","hideAbsoluteDelta":false,"relativeDelta":"%59,9","direction":"positive","tsFormatted":"23:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"416,09 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[417.56,412.98,417.3,417.81,420.21,421.06,418.55,418.71,416.25,419.11,418.66,420.34,417.56,419.92,417.64,418.9,418.58,415.2,415.02,414.46,414.92,416.09],"halfYearValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,7.18,22.36,31.69,27.84,28.35,23.7,26.03,25.48,29.64,43.37,57.94,109.6,225.53,242.45,420.69,511.36,416.09],"monthValue":[425.06,429.36,424.64,407.78,414.11,413.71,411.27,413.76,420.99,415.15,413.91,407.76,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.33,416.09],"yearValue":[460.69,479.03,492.02,509.96,527.72,504.15,498.25,509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,392.68,399.5,373.5,424.25,420.99,416.09],"dayValue":[418.58,416.66,418.37,419.5,417.35,414.7,415,416.05,415.02,414.69,416.01,414.8,413.97,413.65,413.43,414.84,415.4,415.1,414.83,415.75,415.63,416.09],"quarterValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09,416.09]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,49","hideAbsoluteDelta":false,"relativeDelta":"−%0,59","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−1,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−8,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"−44,60","hideAbsoluteDelta":false,"relativeDelta":"−%9,68","direction":"negative","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"415,99","hideAbsoluteDelta":false,"relativeDelta":"%415.990","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"−95,27","hideAbsoluteDelta":false,"relativeDelta":"−%18,63","direction":"negative","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"−95,27","hideAbsoluteDelta":false,"relativeDelta":"−%18,63","direction":"negative","tsFormatted":"23:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"433,53 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[404.16,409.8,412.6,412.99,413.07,417.27,418.76,415.96,417.64,422.41,417.94,422.19,430.42,429,428.11,429.32,425.95,430.61,428.62,432.12,432.13,433.53],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.53,433.53,433.53,433.53,433.53,433.53],"allTimeValue":[1.59,1.73,2.53,2.54,9.55,16.17,16.88,15.65,24.65,19.61,18.36,34.03,194.92,341.62,303.35,266.44,187.44,284.88,322.29,445.26,411.2,433.53],"monthValue":[378.7,375.95,372.8,381.53,391.62,392.58,389.35,398.52,411.8,428.32,436.67,433.45,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.74,433.53],"yearValue":[362.75,319.17,300.71,329.55,308.68,320.04,346.4,442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,402.42,399.22,360.55,386.48,411.8,433.53],"dayValue":[425.95,429.55,430.33,427.06,431.33,432.07,433.88,431.33,428.62,427.96,431.05,432.1,432.14,432.36,432.23,432.49,432.65,434.08,431.54,430.16,432.49,433.53],"quarterValue":[411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53,433.53]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,58","hideAbsoluteDelta":false,"relativeDelta":"%1,78","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"29,37","hideAbsoluteDelta":false,"relativeDelta":"%7,27","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"54,83","hideAbsoluteDelta":false,"relativeDelta":"%14,48","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"70,78","hideAbsoluteDelta":false,"relativeDelta":"%19,51","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"431,94","hideAbsoluteDelta":false,"relativeDelta":"%27.120,33","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"22,33","hideAbsoluteDelta":false,"relativeDelta":"%5,43","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"−11,73","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"23:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"1/cOD5xjyEiIiqVQZMDI6w==","isCodeToIcon":false,"chartStat":{"dayHigh":"84,29","dayLow":"82,25","open":"82,36","prevClose":"81,35","volume":"401.128","yearHigh":"212,54","yearLow":"50,55"},"fromNameFull":"Interactive Brokers Group Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/IBKR.svg","title":"IBKR"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=IBKR","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3630059121779828850","uid":null,"queryText":"IBKR"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"f6524":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"Interactive Brokers Group Inc. şirketi ne yapar?","markdown":"**Interactive Brokers Group Inc. şirketi**, **elektronik brokeraj hizmetleri** sunarak aşağıdaki işlemleri gerçekleştirir:\n\n* **Hisse senetleri**, opsiyonlar, vadeli işlemler, döviz araçları, tahviller, yatırım fonları ve borsada işlem gören fonlar (ETF'ler) ile ilgili alım satım [```1```](https://en.wikipedia.org/wiki/Interactive_Brokers)[```2```](https://finrange.com/tr/company/NASDAQ/IBKR/financial-ratios);\n* **Saklama ve hizmet hesapları**, riskten korunma ve yatırım fonları, ETF'ler, kayıtlı yatırım danışmanları, özel ticaret grupları, tanıtım brokerları ve bireysel yatırımcılar için [```2```](https://finrange.com/tr/company/NASDAQ/IBKR/financial-ratios);\n* **Ana brokerlik**, menkul kıymetler ve marj kredisi hizmetleri [```2```](https://finrange.com/tr/company/NASDAQ/IBKR/financial-ratios).\n\nAyrıca, şirket **135'e yakın elektronik borsa ve pazar merkezi** aracılığıyla kurumsal ve bireysel müşterilere hizmet verir [```2```](https://finrange.com/tr/company/NASDAQ/IBKR/financial-ratios)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://cbonds.com.tr?size=16&stub=1"],"title":"IBKR hisseleri hangi borsada işlem görüyor?","markdown":"**Interactive Brokers Group (IBKR) hisseleri** **NASDAQ** borsasında işlem görmektedir [```2```](https://finrange.com/tr/company/NASDAQ/IBKR)[```3```](https://cbonds.com.tr/stocks/US45841N1072/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.interactivebrokers.co.jp?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.interactivebrokers.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.interactivebrokers.eu?size=16&stub=1"],"title":"Interactive Brokers Group Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Interactive Brokers Group Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve araçlar kullanılabilir:\n\n1. **PortfolioAnalyst**: Interactive Brokers'ın sunduğu bu araç, portföy performansını ve hesap aktivitesini analiz etmek için kullanılır [```1```](https://www.interactivebrokers.co.jp/en/whyib/reporting.php)[```3```](https://www.interactivebrokers.com/en/portfolioanalyst/overview.php). Çoklu hesap konsolidasyonu, risk analizi ve GIPS uyumlu getiri raporları gibi özellikler sunar [```3```](https://www.interactivebrokers.com/en/portfolioanalyst/overview.php).\n\n2. **Faaliyet Raporları**: Interactive Brokers, müşteri hesapları, öz sermaye ve işlem hacimleri gibi önemli metrikleri içeren detaylı faaliyet raporları sunar [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n\n3. **Piyasa Verileri ve Haberler**: Interactive Brokers'ın web sitesinde ve üçüncü taraf platformlarda, şirketin mali sağlığı ve piyasa performansı hakkında güncel haberler ve analizler bulunabilir [```5```](https://www.interactivebrokers.eu/download/SampleResearchPaperReuters.pdf).\n\nAyrıca, Interactive Brokers'ın gelir dağılımı, faiz geliri ve ticaret komisyonları gibi finansal detayları da incelenebilir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.interactivebrokers.com.hk?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.morpher.com?size=16&stub=1"],"title":"Interactive Brokers Group Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Interactive Brokers Group Inc. (IBKR) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Faiz oranları, enflasyon ve döviz kurları gibi makroekonomik göstergeler hisse fiyatını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n2. **Şirket Performansı**: Gelir raporları, müşteri hesaplarındaki büyüme ve işlem hacimleri gibi şirket içi veriler hisse performansını belirler [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know)[```3```](https://www.interactivebrokers.com.hk/download/SampleResearchPaperReuters.pdf).\n3. **Sektörel Gelişmeler**: Sektördeki genel durum ve şirketin sektördeki rekabetçi konumu hisse fiyatını etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://www.interactivebrokers.com.hk/download/SampleResearchPaperReuters.pdf).\n4. **Piyasa Psikolojisi**: Siyasi riskler, piyasa volatilitesi ve yatırımcı duyarlılığı gibi psikolojik faktörler de hisse fiyatlarını etkileyebilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```4```](https://www.morpher.com/insights/market/stock/IBKR).\n5. **Alternatif Yatırım Araçları**: Yatırımcıların kripto para ve diğer finansal araçlara olan ilgisi, hisse senetlerine olan talebi azaltabilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```4```](https://www.morpher.com/insights/market/stock/IBKR)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.alphaspread.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rankia.com.tr?size=16&stub=1"],"title":"Interactive Brokers Group Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"Interactive Brokers Group Inc. (IBKR) hisselerinin adil değerini belirlemek için **içsel değer analizi** ve **piyasa değerleme yöntemleri** kullanılabilir. \n\n1. **İçsel Değer Analizi**: Bu yöntem, şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak hissenin gerçek değerini bulmaya çalışır [```2```](https://valueinvesting.io/IBKR/valuation/intrinsic-value). **Discounted Cash Flow (DCF)** modeli, bu tür analizlerde sıkça kullanılır ve genellikle büyüme ve çıkış senaryolarına göre bir değer aralığı verir [```2```](https://valueinvesting.io/IBKR/valuation/intrinsic-value)[```5```](https://www.alphaspread.com/security/nasdaq/ibkr/summary).\n\n2. **Piyasa Değerleme Yöntemleri**: **Fiyat/Kazanç (P/E)** oranı, **Enterprise Value/EBITDA (EV/EBITDA)** oranı gibi katsayılar kullanılarak da hissenin değeri değerlendirilebilir [```3```](https://finrange.com/tr/company/NASDAQ/IBKR/financial-ratios)[```5```](https://www.alphaspread.com/security/nasdaq/ibkr/summary). Ayrıca, **Earnings Power Value** ve **Dividend Discount Model** gibi diğer değerleme modelleri de mevcuttur [```2```](https://valueinvesting.io/IBKR/valuation/intrinsic-value).\n\nBu yöntemlerin yanı sıra, **finansal raporlar**, **makroekonomik göstergeler** ve **düzenleyici değişiklikler** gibi faktörler de hissenin değerini etkileyebilir [```1```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know)[```4```](https://rankia.com.tr/interactive-brokers-incelemesi/)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://yatirimcivar.com?size=16&stub=1"],"title":"Interactive Brokers Group Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Interactive Brokers Group Inc. (IBKR) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Düzenleyici Riskler**: IBKR, farklı yargı alanlarında değişken kurallarla başa çıkmak zorundadır ve uymama veya politika değişiklikleri önemli para cezalarına yol açabilir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n2. **Teknolojik Arızalar**: Teknoloji odaklı bir aracı kurum olan IBKR'nın sistemlerinin sorunsuz çalışması gerekmektedir, aksi takdirde büyük arızalar hizmetleri kesintiye uğratabilir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n3. **Piyasa Dalgalılığı**: Piyasa koşullarındaki ani değişiklikler, özellikle ticaret hacimleri beklenmedik şekilde yükseldiğinde, finansal riskleri artırabilir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know)[```3```](https://yatirimcivar.com/forex-firmalari/interactive-brokers/).\n4. **Rekabet Baskısı**: Robinhood ve Charles Schwab gibi güçlü rakiplerin varlığı, IBKR'nın pazar payını kaybetme riskini beraberinde getirir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n5. **Ekonomik Düşüşler**: Ekonomik gerilemeler, ticaret faaliyetlerinde azalmaya ve marj kredilerinde artan temerrütlere yol açabilir [```2```](https://coinunited.io/learn/tr/getting-started/the-fundamentals-of-interactive-brokers-group-inc-ibkr-what-every-trader-needs-to-know).\n\nYatırım yapmadan önce, bireysel risk toleransına ve yatırım hedeflerine uygun bir strateji geliştirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"IBKR","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"f6525":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"777128_0","totalSources":123,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChU2ODcxNzg1OTk4Njc3ODU4MTA4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e631aa2b4a1040b70710c0c885c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/e210ee/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-gune-yukselisle-basladi-1779778938742.jpg"}},"logAttrs":{"id":"777128_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yukselisle-basladi-26-mayis-2026-sali-bist-100/555248/","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7590920","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-0-08-artisla-acildi-19883591/","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-896248","https://www.trthaber.com/haber/ekonomi/borsa-gune-yukselisle-basladi-946263.html","https://finans.cnnturk.com/finans-haberler/borsa/tatil-oncesi-borsa-gune-yukselisle-basladi-26-05-206-3425098"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"CANLI BORSA | Borsa yükselişle başladı: 26 Mayıs 2026 Salı BIST 100 - Finans haberlerinin doğru adresi - Mynet Finans Haber","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yukselisle-basladi-26-mayis-2026-sali-bist-100/555248/","faviconSources":["https://finans.mynet.com","https://www.sabah.com.tr","https://www.sondakika.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:25"},{"id":"776563_0","totalSources":41,"url":"/gundem/business/25-mayis-yarin-borsada-islem-var-mi-acik-mi-7765630?content_parameters=ChUzMjQ3OTI5NzcxOTE1MzIyMzAzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e5ec8235622d8a1c28d229a1b58//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/25/borsa-kped_cover.png"}},"logAttrs":{"id":"776563_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","https://anlatilaninotesi.com.tr/20260525/bugun-bankalar-calisiyor-mu-borsa-bugun-acik-mi-1106000030.html","https://www.yenisafak.com/foto-galeri/ozgun/borsa-bugun-gunu-acik-mi-25-mayis-pazartesi-borsa-calisiyor-mu-borsa-istanbul-sali-arefe-gunu-yarim-gun-mu-acik-4826731","https://www.turkgun.com/ekonomi/borsa-bugun-kacta-kapanacak-26-mayis-2026-borsa-saat-kaca-kadar-acik-iste-takvim/376671","https://www.imzagazetesi.com/borsa-bayramda-acik-mi-borsa-istanbulun-bayram-ve-arefe-gunu-calisma-saatleri-belli-oldu","https://www.haber32.com.tr/26-mayis-borsa-saat-kacta-kapaniyor-arefe-gunu-borsa-acik-mi-kaca-kadar-acik","https://www.sokgazetesi.com.tr/bugun-borsa-acik-mi-kapali-mi-25-mayis-2026-pazartesi-borsa-calisma-saatleri","https://www.fotomac.com.tr/haberler/2026/05/25/arefe-gunu-borsa-acik-mi-26-mayis-bugun-borsa-acik-mi-saat-kaca-kadar-acik","https://www.dunya.com/ekonomi/26-mayis-sali-yarin-borsa-acik-mi-haberi-826353","https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","https://www.haberler.com/haber/arefe-gunu-borsa-acik-mi-kaca-kadar-acik-26-mayis-19883103-haberi/","https://www.tgrthaber.com/ekonomi/borsa-bugun-acik-mi-26-mayis-kaca-kadar-islem-yapilacak-3337864"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul, Kurban Bayramı nedeniyle 27–30 Mayıs 2026 tarihlerinde kapalı olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","faviconSources":["https://www.gzt.com","https://anlatilaninotesi.com.tr","https://www.yenisafak.com"],"textParts":[{"text":"24 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Mayıs","timelineGroupIsToday":false,"timelineTime":"15:52"},{"id":"778156_0","totalSources":29,"url":"/gundem/business/viop-ta-endeks-kontrati-gune-dususle-basladi-7781560?content_parameters=ChYxMjEyMTczNjI2NjUxNTQ3NzU0Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e63bd55b8a593de4be5e57a25f4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/5355bc/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-istanbul-bayram-arifesinde-satisla-kapandi-1779789712089.jpg"}},"logAttrs":{"id":"778156_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/bistte-yukselis-tutunamadi-bayram-oncesi-dususle-kapandi-1895989","https://finans.cnnturk.com/finans-haberler/borsa/borsa-kurban-bayrami-tatiline-dususle-girdi-26-05-2026-3425179","https://halktv.com.tr/ekonomi/borsa-bayram-oncesi-dususle-kapatti-1032237h","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-dususle-basladi-7590886","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-endeksi-dususle-basladi-19883447/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-896241","https://www.cumhuriyet.com.tr/ekonomi/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-2506806","https://www.haberler.com/ekonomi/bist-30-viop-ta-haziran-vadeli-kontrat-gune-dususle-basladi-19883404-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"VİOP'ta haziran vadeli BIST 30 kontratı gün içinde 0,19% düşüşle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/bistte-yukselis-tutunamadi-bayram-oncesi-dususle-kapandi-1895989","faviconSources":["https://www.borsaningundemi.com","https://finans.cnnturk.com","https://halktv.com.tr"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:01"},{"id":"776200_0","totalSources":35,"url":"/gundem/business/kurumlar-vergisinde-yeni-donem-basladi-7762000?content_parameters=ChYxMzQ5ODQxMTkyMDc0NTg5OTc5MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e58bdf828805d5c6ca24939db29//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a129eb65c71a7a8153d1bec.jpg"}},"logAttrs":{"id":"776200_0","hasSummarization":false,"urls":["https://www.paradurumu.com/ekonomi/borsada-hissesi-olanlar-dikkat-borsada-yeni-donem-resmen-basladi-iste-detaylar-36505","https://www.milliyet.com.tr/ekonomi/gayrimenkul-yatirimcilarina-yeni-donem-kar-dagitmayana-vergi-istisnasi-yok-dagitim-sartlari-resmi-gazetede-yayimlandi-7593568","https://www.sondakika.com/ekonomi/haber-gayrimenkul-yatirim-ortakliklarina-yeni-duzenleme-19877494/","https://www.ensonhaber.com/gayrimenkul-yatirim-ortakliklarina-kar-dagitim-sartlari-guncellendi-h1536855","https://www.birgun.net/haber/hazine-ve-maliye-bakanligindan-yeni-vergi-duzenlemesi-resmi-gazetede-yayimlandi-714567","https://www.sabah.com.tr/ekonomi/gayrimenkul-yatirim-ortakliklari-kar-dagitim-sartlari-duzenlendi-7589683"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Hazine ve Maliye Bakanlığı, gayrimenkul kazançları için yeni kar dağıtım şartlarını yayımladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.paradurumu.com/ekonomi/borsada-hissesi-olanlar-dikkat-borsada-yeni-donem-resmen-basladi-iste-detaylar-36505","faviconSources":["https://www.paradurumu.com","https://www.milliyet.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Mayıs","timelineGroupIsToday":false,"timelineTime":"07:30"},{"id":"774971_0","totalSources":46,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-22-mayis-2026-7749710?content_parameters=ChU5MTEzODEyODUyMzE5NTQ3MzM5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e5508534bbcded5d54e350187e9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/05/23/6a11a42c08edf793.jpg?w=1200&h=675"}},"logAttrs":{"id":"774971_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sozcu.com.tr/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-p322143","https://www.ensonhaber.com/bu-hafta-yatirim-araclarindan-sadece-dolar-kazandirdi-h1536752","https://finans.cnnturk.com/finans-haberler/yatirimci-bu-hafta-hangi-hisselerde-kazandi-3424631","https://www.ekonomim.com/foto-galeri/ekonomi/son-bir-yilin-zirve-ve-dip-yapan-hisseleri-galeri-896065","https://www.odatv.com/ekonomi/borsada-en-cok-kazandiran-hisseler-bellli-oldu-120148342"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,true,true]},"title":{"text":"Euro, dolar, borsa, altın: Haftanın en çok kazandıran yatırım aracı hangisi oldu? - Sözcü Gazetesi","textAs":"h3","size":"s"},"badge":{"url":"https://www.sozcu.com.tr/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-p322143","faviconSources":["https://www.sozcu.com.tr","https://www.ensonhaber.com","https://finans.cnnturk.com"],"textParts":[{"text":"23 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Mayıs","timelineGroupIsToday":false,"timelineTime":"04:27"},{"id":"777054_0","totalSources":111,"url":"/gundem/business/brent-petrol-100-dolarin-altinda-guncel-akaryakit-fiyatlari-7770540?content_parameters=ChYxNjA0NDE1NTcwMzAwNzA3MjcxN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e62b81b80dcd66bff537f6cebb9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/3e447b/1200/675/0/20/850/498?u=https://isbh.tmgrup.com.tr/sb/album/2026/05/26/petrol-sert-dusus-sonrasi-yeniden-alevlendi-analistler-yillarca-surecek-100-dolar-riskine-karsi-uyardi-1779772019295.jpg"}},"logAttrs":{"id":"777054_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-anlasma-belirsizligi-3778533","https://www.milliyet.com.tr/ekonomi/petrolde-hurmuz-beklentisi-dusus-getirdi-7594396","https://www.sondakika.com/ekonomi/haber-brent-petrol-fiyati-95-29-dolar-19883565/","https://www.sabah.com.tr/trend/galeri/ekonomi/petrol-sert-dusus-sonrasi-yeniden-alevlendi-analistler-yillarca-surecek-100-dolar-riskine-karsi-uyardi","https://www.yenisafak.com/ekonomi/brent-petrolun-varili-9529-dolardan-islem-goruyor-4827215","https://www.trthaber.com/haber/ekonomi/brent-petrolun-varili-9529-dolardan-islem-goruyor-946264.html"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"ABD'nin İran'a yönelik operasyonları sonrası petrol fiyatları yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-anlasma-belirsizligi-3778533","faviconSources":["https://www.bloomberght.com","https://www.milliyet.com.tr","https://www.sondakika.com"],"textParts":[{"text":"15 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:24"},{"id":"778710_0","totalSources":9,"url":"/gundem/business/tsmc-hisselerindeki-artis-tayvan-i-hindistan-in-onune-gecirdi-7787100?content_parameters=ChU4MjUyNzIxNDM1ODE1MzU3MjE5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e65b86a8ce831c7402e0b524538//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/05/26/ver1779822597/3778562/jpg/960x540"}},"logAttrs":{"id":"778710_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sabah.com.tr/finans/ekonomi/tayvan-borsasi-hindistani-geride-birakarak-dunyada-besinci-siraya-yukseldi-7591170","https://www.bloomberght.com/tayvan-dunyanin-besinci-buyuk-borsasi-olarak-hindistan-i-geride-birakti-3778554","https://www.ekonomim.com/ekonomi/micron-1-trilyon-dolar-sinirini-test-etti-haberi-896341","https://www.patronlardunyasi.com/micron-technology-1-trilyon-dolar-kulubune-girdi","https://www.gzt.com/ekonomi/yapay-zeka-cilginligi-milyar-dolarlari-yuttu-abdli-dev-cip-ureticisi-micron-tarihe-gecti-4227256"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Tayvan, Hindistan'ı geçerek dünyanın en büyük beşinci borsa oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.sabah.com.tr/finans/ekonomi/tayvan-borsasi-hindistani-geride-birakarak-dunyada-besinci-siraya-yukseldi-7591170","faviconSources":["https://www.sabah.com.tr","https://www.bloomberght.com","https://www.ekonomim.com"],"textParts":[{"text":"8 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"08:53"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"f6526":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"f652w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}