Apple Inc. şirketi, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir 13.
Şirketin yaptığı başlıca faaliyetler:
Donanım ürünleri: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi 13.
Yazılım ürünleri: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri 1.
Diğer hizmetler: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri 4.
Ayrıca, Apple, üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi oluşturarak ürün yelpazesini genişletmektedir 3.
3 kaynak
AAPL hisseleri hangi borsada işlem görüyor?
AAPL hisseleriNASDAQ borsasında işlem görmektedir 14.
2 kaynak
Apple Inc'nın finansal göstergeleri nasıl analiz edilir?
Apple Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu Analizi: Apple'ın gelir, gider ve karlılık durumunu incelemek için gelir tablosu kullanılır 3. Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur 4.
Bilanço Analizi: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir 3. Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir 3.
Nakit Akım Tablosu: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir 2. Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur 4.
Finansal Oranlar: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar 34. Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur 23.
Piyasa Değeri ve Yatırımcı Algısı: Apple'ın hisse fiyatı, P/S (Price to Sales) ve EV/EBITDA (Enterprise Value to EBITDA) gibi göreceli değerleme oranlarıyla da analiz edilebilir 2. Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir 4.
3 kaynak
Apple Inc hisse fiyatını etkileyen faktörler nelerdir?
Apple Inc. (AAPL) hisse fiyatını etkileyen bazı faktörler şunlardır:
Ürün Döngüsü ve Yeni Lansmanlar: iPhone gibi yeni ürün lansmanları, hisse fiyatında pozitif bir ivme yaratır ve yüksek satış rakamları şirketin piyasa değerini artırır 13.
Ekonomik Göstergeler: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir 12.
Yatırımcı Davranışı: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler 12.
Sosyal Medya ve Yorumlar: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir 1.
Jeopolitik Faktörler: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir 13.
3 kaynak
Apple Inc hisselerinin adil değeri nasıl belirlenir?
Apple Inc. (AAPL) hisselerinin adil değerini belirlemek için aşağıdaki faktörler dikkate alınır:
Kazanç Raporları: Şirketin gelir büyümesi, kâr marjları ve geleceğe yönelik rehberlik gibi finansal sağlığı 12.
Piyasa Değeri: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır 1.
F/K Oranı: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür 1.
Teknolojik Yenilikler: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir 12.
Ayrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır 23.
{"fy9m0":{"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/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/travel/","title":"Seyahat","id":"travel"},{"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%3DAAPL%26ncrnd%3D17940","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":"9365435871770493353","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":"1770493412710513-3670877217530344955-balancer-l7leveler-kubr-yp-vla-229-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"AAPL\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fy9mw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"fy9m1":{"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":"fy9mw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"fy9m2":{"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":"fy9mw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"fy9m3":{"state":{"currencyProps":{"fromName":"AAPL","timeInfo":" · 07.02.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"AAPL","content":{"label":"Apple Inc","countryCode":"AA"},"countryCode":"AA"}],"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":278.08,"multiplierFormatted":"278,08","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"781077","open":"276.17","close":"275.92","value":"275.92","low":"275.88","high":"276.2","ts":"1770324900"},{"volume":"146720","open":"279.25","close":"278.53","value":"278.53","low":"278.44","high":"279.34","ts":"1770388200"},{"volume":"218091","open":"279.83","close":"279.28","value":"279.28","low":"278.91","high":"279.91","ts":"1770388500"},{"volume":"103455","open":"279.32","close":"279.17","value":"279.17","low":"278.92","high":"279.59","ts":"1770388800"},{"volume":"157976","open":"279.22","close":"279.48","value":"279.48","low":"279.17","high":"279.83","ts":"1770389100"},{"volume":"88783","open":"280.35","close":"279.96","value":"279.96","low":"279.8","high":"280.36","ts":"1770389400"},{"volume":"147629","open":"280.37","close":"280.52","value":"280.52","low":"280.35","high":"280.74","ts":"1770389700"},{"volume":"144709","open":"279.86","close":"280.35","value":"280.35","low":"279.59","high":"280.35","ts":"1770390000"},{"volume":"185980","open":"279.95","close":"279.56","value":"279.56","low":"279.55","high":"280.04","ts":"1770390300"},{"volume":"173431","open":"279.35","close":"279.14","value":"279.14","low":"279.04","high":"279.37","ts":"1770390600"},{"volume":"85834","open":"279.07","close":"279.03","value":"279.03","low":"278.86","high":"279.15","ts":"1770390900"},{"volume":"87507","open":"279.09","close":"278.85","value":"278.85","low":"278.85","high":"279.12","ts":"1770391200"},{"volume":"58042","open":"279.39","close":"279.29","value":"279.29","low":"279.04","high":"279.39","ts":"1770391500"},{"volume":"162933","open":"279.73","close":"279.56","value":"279.56","low":"279.49","high":"279.95","ts":"1770391800"},{"volume":"42199","open":"279.59","close":"279.73","value":"279.73","low":"279.54","high":"279.87","ts":"1770392100"},{"volume":"38690","open":"279.52","close":"279.51","value":"279.51","low":"279.49","high":"279.63","ts":"1770392400"},{"volume":"54273","open":"279.38","close":"279.32","value":"279.32","low":"279.32","high":"279.44","ts":"1770392700"},{"volume":"62091","open":"278.72","close":"278.58","value":"278.58","low":"278.58","high":"278.89","ts":"1770393000"},{"volume":"71727","open":"278.87","close":"278.82","value":"278.82","low":"278.79","high":"279.08","ts":"1770393300"},{"volume":"44939","open":"279.2","close":"279.25","value":"279.25","low":"278.86","high":"279.27","ts":"1770393600"},{"volume":"43361","open":"279.32","close":"279.14","value":"279.14","low":"279.14","high":"279.38","ts":"1770393900"},{"volume":"474216","open":"278.8","close":"278.96","value":"278.96","low":"278.68","high":"279.05","ts":"1770394200"},{"volume":"321112","open":"279.23","close":"279.29","value":"279.29","low":"279.12","high":"279.36","ts":"1770394500"},{"volume":"77142","open":"279.25","close":"279.64","value":"279.64","low":"279.22","high":"279.66","ts":"1770394800"},{"volume":"70913","open":"279.19","close":"279.11","value":"279.11","low":"278.99","high":"279.3","ts":"1770395100"},{"volume":"43201","open":"279.1","close":"279.25","value":"279.25","low":"279.09","high":"279.29","ts":"1770395400"},{"volume":"44568","open":"279.55","close":"279.65","value":"279.65","low":"279.55","high":"279.72","ts":"1770395700"},{"volume":"62676","open":"279.37","close":"279.34","value":"279.34","low":"279.24","high":"279.39","ts":"1770396000"},{"volume":"47340","open":"279.3","close":"279.41","value":"279.41","low":"279.24","high":"279.46","ts":"1770396300"},{"volume":"69905","open":"279.69","close":"279.68","value":"279.68","low":"279.57","high":"279.7","ts":"1770396600"},{"volume":"90207","open":"279.11","close":"279.08","value":"279.08","low":"278.87","high":"279.23","ts":"1770396900"},{"volume":"24635","open":"279.34","close":"279.42","value":"279.42","low":"279.31","high":"279.47","ts":"1770397200"},{"volume":"42492","open":"279.29","close":"279.27","value":"279.27","low":"279.24","high":"279.44","ts":"1770397500"},{"volume":"38564","open":"279.09","close":"279.09","value":"279.09","low":"279.06","high":"279.14","ts":"1770397800"},{"volume":"48306","open":"279.07","close":"279.06","value":"279.06","low":"279.06","high":"279.24","ts":"1770398100"},{"volume":"28083","open":"278.68","close":"278.55","value":"278.55","low":"278.52","high":"278.73","ts":"1770398400"},{"volume":"45689","open":"278.52","close":"278.68","value":"278.68","low":"278.48","high":"278.76","ts":"1770398700"},{"volume":"44697","open":"278.43","close":"278.24","value":"278.24","low":"278.23","high":"278.51","ts":"1770399000"},{"volume":"45482","open":"278.05","close":"278.23","value":"278.23","low":"278","high":"278.25","ts":"1770399300"},{"volume":"18934","open":"278.2","close":"278.33","value":"278.33","low":"278.2","high":"278.33","ts":"1770399600"},{"volume":"44702","open":"278.42","close":"278.38","value":"278.38","low":"278.23","high":"278.49","ts":"1770399900"},{"volume":"42611","open":"278.29","close":"278.2","value":"278.2","low":"278.18","high":"278.37","ts":"1770400200"},{"volume":"41365","open":"278.27","close":"278.3","value":"278.3","low":"278.22","high":"278.31","ts":"1770400500"},{"volume":"59096","open":"278.44","close":"278.58","value":"278.58","low":"278.42","high":"278.64","ts":"1770400800"},{"volume":"32599","open":"278.36","close":"278.37","value":"278.37","low":"278.27","high":"278.42","ts":"1770401100"},{"volume":"38833","open":"278.37","close":"278.34","value":"278.34","low":"278.24","high":"278.37","ts":"1770401400"},{"volume":"27656","open":"278.34","close":"278.41","value":"278.41","low":"278.31","high":"278.43","ts":"1770401700"},{"volume":"46148","open":"278.16","close":"278.04","value":"278.04","low":"277.98","high":"278.18","ts":"1770402000"},{"volume":"61983","open":"277.55","close":"277.77","value":"277.77","low":"277.49","high":"277.85","ts":"1770402300"},{"volume":"43005","open":"277.39","close":"277.36","value":"277.36","low":"277.31","high":"277.44","ts":"1770402600"},{"volume":"32923","open":"277.14","close":"277.06","value":"277.06","low":"277.05","high":"277.17","ts":"1770402900"},{"volume":"148272","open":"277.18","close":"277.62","value":"277.62","low":"277.14","high":"277.68","ts":"1770403200"},{"volume":"28825","open":"277.19","close":"277.22","value":"277.22","low":"277.15","high":"277.24","ts":"1770403500"},{"volume":"43044","open":"277.11","close":"277.09","value":"277.09","low":"277.01","high":"277.15","ts":"1770403800"},{"volume":"52800","open":"277.22","close":"277.48","value":"277.48","low":"277.14","high":"277.49","ts":"1770404100"},{"volume":"50314","open":"277.6","close":"277.53","value":"277.53","low":"277.53","high":"277.74","ts":"1770404400"},{"volume":"35769","open":"277.89","close":"277.69","value":"277.69","low":"277.62","high":"277.93","ts":"1770404700"},{"volume":"42211","open":"277.37","close":"277.44","value":"277.44","low":"277.34","high":"277.48","ts":"1770405000"},{"volume":"36589","open":"277.83","close":"277.79","value":"277.79","low":"277.74","high":"277.86","ts":"1770405300"},{"volume":"25384","open":"277.66","close":"277.62","value":"277.62","low":"277.54","high":"277.67","ts":"1770405600"},{"volume":"18332","open":"277.28","close":"277.13","value":"277.13","low":"277.13","high":"277.28","ts":"1770405900"},{"volume":"34416","open":"277.09","close":"277.09","value":"277.09","low":"276.99","high":"277.11","ts":"1770406200"},{"volume":"30167","open":"277.26","close":"277.27","value":"277.27","low":"277.19","high":"277.27","ts":"1770406500"},{"volume":"40068","open":"277.2","close":"277.23","value":"277.23","low":"277.18","high":"277.32","ts":"1770406800"},{"volume":"44875","open":"277.92","close":"277.74","value":"277.74","low":"277.72","high":"277.94","ts":"1770407100"},{"volume":"63588","open":"278.2","close":"278.27","value":"278.27","low":"278.19","high":"278.31","ts":"1770407400"},{"volume":"61031","open":"278.63","close":"278.58","value":"278.58","low":"278.55","high":"278.64","ts":"1770407700"},{"volume":"57194","open":"278.71","close":"278.69","value":"278.69","low":"278.59","high":"278.73","ts":"1770408000"},{"volume":"42757","open":"278.27","close":"278.07","value":"278.07","low":"278.07","high":"278.33","ts":"1770408300"},{"volume":"55501","open":"277.92","close":"277.85","value":"277.85","low":"277.85","high":"277.95","ts":"1770408600"},{"volume":"53497","open":"278.04","close":"277.84","value":"277.84","low":"277.7","high":"278.07","ts":"1770408900"},{"volume":"100593","open":"277.96","close":"278.09","value":"278.09","low":"277.95","high":"278.33","ts":"1770409200"},{"volume":"44011","open":"277.76","close":"277.66","value":"277.66","low":"277.61","high":"277.78","ts":"1770409500"},{"volume":"58520","open":"278.01","close":"277.9","value":"277.9","low":"277.9","high":"278.04","ts":"1770409800"},{"volume":"39814","open":"277.8","close":"277.85","value":"277.85","low":"277.73","high":"277.85","ts":"1770410100"},{"volume":"44360","open":"277.95","close":"278.1","value":"278.1","low":"277.94","high":"278.12","ts":"1770410400"},{"volume":"51817","open":"278.31","close":"278.15","value":"278.15","low":"278.07","high":"278.31","ts":"1770410700"},{"volume":"541384","open":"278.16","close":"278.79","value":"278.79","low":"278.07","high":"278.93","ts":"1770411000"},{"volume":"1487868","open":"278.8","close":"278.08","value":"278.08","low":"278.04","high":"279.01","ts":"1770411300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"16878520","open":"258.29","close":"259.48","value":"259.48","low":"257.56","high":"261.9","ts":"1769803200"},{"volume":"179121","open":"263.33","close":"263.33","value":"263.33","low":"263.08","high":"263.61","ts":"1770040800"},{"volume":"112287","open":"262.37","close":"262.74","value":"262.74","low":"262.3","high":"262.78","ts":"1770044400"},{"volume":"88892","open":"264.48","close":"264.46","value":"264.46","low":"264.43","high":"264.68","ts":"1770048000"},{"volume":"35644","open":"264.29","close":"264.17","value":"264.17","low":"264.16","high":"264.32","ts":"1770051600"},{"volume":"217129","open":"266.68","close":"266.7","value":"266.7","low":"266.64","high":"266.73","ts":"1770055200"},{"volume":"182404","open":"268.03","close":"268","value":"268","low":"267.93","high":"268.19","ts":"1770058800"},{"volume":"715816","open":"270.17","close":"269.96","value":"269.96","low":"269.88","high":"270.2","ts":"1770062400"},{"volume":"146530","open":"270.56","close":"270.36","value":"270.36","low":"270.26","high":"270.63","ts":"1770127200"},{"volume":"208166","open":"270.53","close":"271.07","value":"271.07","low":"270.53","high":"271.14","ts":"1770130800"},{"volume":"33158","open":"268.9","close":"268.96","value":"268.96","low":"268.84","high":"269","ts":"1770134400"},{"volume":"47976","open":"269.72","close":"269.63","value":"269.63","low":"269.58","high":"269.79","ts":"1770138000"},{"volume":"85424","open":"270.3","close":"270.25","value":"270.25","low":"270.15","high":"270.33","ts":"1770141600"},{"volume":"66051","open":"270.2","close":"270","value":"270","low":"269.95","high":"270.2","ts":"1770145200"},{"volume":"606630","open":"269.66","close":"269.46","value":"269.46","low":"269.42","high":"269.73","ts":"1770148800"},{"volume":"193246","open":"277.59","close":"277.47","value":"277.47","low":"277.42","high":"277.9","ts":"1770213600"},{"volume":"67797","open":"277.3","close":"277.11","value":"277.11","low":"277.01","high":"277.37","ts":"1770217200"},{"volume":"72303","open":"274.61","close":"274.96","value":"274.96","low":"274.6","high":"274.99","ts":"1770220800"},{"volume":"47334","open":"274.29","close":"274.08","value":"274.08","low":"274.02","high":"274.29","ts":"1770224400"},{"volume":"54028","open":"275.66","close":"275.39","value":"275.39","low":"275.3","high":"275.68","ts":"1770228000"},{"volume":"13295","open":"274.92","close":"275.14","value":"275.14","low":"274.9","high":"275.3","ts":"1770231600"},{"volume":"1194597","open":"276.83","close":"276.46","value":"276.46","low":"276.36","high":"277.02","ts":"1770235200"},{"volume":"121509","open":"273.86","close":"274.36","value":"274.36","low":"273.74","high":"274.44","ts":"1770300000"},{"volume":"85797","open":"274.32","close":"274.45","value":"274.45","low":"274.1","high":"274.46","ts":"1770303600"},{"volume":"30352","open":"274.93","close":"275.24","value":"275.24","low":"274.93","high":"275.25","ts":"1770307200"},{"volume":"27484","open":"274.38","close":"274.6","value":"274.6","low":"274.34","high":"274.62","ts":"1770310800"},{"volume":"52586","open":"274.93","close":"274.98","value":"274.98","low":"274.87","high":"275","ts":"1770314400"},{"volume":"51973","open":"276.56","close":"276.71","value":"276.71","low":"276.51","high":"276.77","ts":"1770318000"},{"volume":"781077","open":"276.17","close":"275.92","value":"275.92","low":"275.88","high":"276.2","ts":"1770321600"},{"volume":"147629","open":"280.37","close":"280.52","value":"280.52","low":"280.35","high":"280.74","ts":"1770386400"},{"volume":"71727","open":"278.87","close":"278.82","value":"278.82","low":"278.79","high":"279.08","ts":"1770390000"},{"volume":"90207","open":"279.11","close":"279.08","value":"279.08","low":"278.87","high":"279.23","ts":"1770393600"},{"volume":"41365","open":"278.27","close":"278.3","value":"278.3","low":"278.22","high":"278.31","ts":"1770397200"},{"volume":"52800","open":"277.22","close":"277.48","value":"277.48","low":"277.14","high":"277.49","ts":"1770400800"},{"volume":"2456929","open":"277.49","close":"278.58","value":"278.58","low":"276.99","high":"278.64","ts":"1770404400"},{"volume":"5095954","open":"278.57","close":"278.08","value":"278.08","low":"277.55","high":"279.01","ts":"1770408000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"103769936","open":"220.82","close":"229.37","value":"229.37","low":"219.25","high":"230.99","ts":"1754600400"},{"volume":"54466732","open":"226.75","close":"227.21","value":"227.21","low":"224.76","high":"229.56","ts":"1754859600"},{"volume":"44296376","open":"228.01","close":"229.65","value":"229.65","low":"227.1","high":"230.8","ts":"1754946000"},{"volume":"60796248","open":"231.07","close":"233.33","value":"233.33","low":"230.43","high":"235","ts":"1755032400"},{"volume":"42910648","open":"234.05","close":"232.83","value":"232.83","low":"230.85","high":"235.11","ts":"1755118800"},{"volume":"42420480","open":"233.73","close":"231.65","value":"231.65","low":"229.36","high":"234.22","ts":"1755205200"},{"volume":"29020410","open":"231.78","close":"230.88","value":"230.88","low":"230.11","high":"233.12","ts":"1755464400"},{"volume":"30245496","open":"231.27","close":"230.54","value":"230.54","low":"229.35","high":"232.87","ts":"1755550800"},{"volume":"32871956","open":"229.97","close":"225.96","value":"225.96","low":"225.77","high":"230.47","ts":"1755637200"},{"volume":"25086366","open":"226.28","close":"224.91","value":"224.91","low":"223.78","high":"226.52","ts":"1755723600"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"28944444","open":"226.87","close":"229.3","value":"229.3","low":"224.69","high":"229.49","ts":"1756155600"},{"volume":"25020856","open":"228.58","close":"230.44","value":"230.44","low":"228.29","high":"230.9","ts":"1756242000"},{"volume":"29527602","open":"230.81","close":"232.49","value":"232.49","low":"229.34","high":"233.41","ts":"1756328400"},{"volume":"30010630","open":"232.56","close":"232.27","value":"232.27","low":"231.37","high":"233.36","ts":"1756414800"},{"volume":"31017700","open":"229.7","close":"229.71","value":"229.71","low":"226.97","high":"230.78","ts":"1756760400"},{"volume":"59746144","open":"237.2","close":"238.49","value":"238.49","low":"234.37","high":"238.71","ts":"1756846800"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"45106556","open":"239.99","close":"239.67","value":"239.67","low":"238.49","high":"241.32","ts":"1757019600"},{"volume":"39352980","open":"239.3","close":"237.92","value":"237.92","low":"236.34","high":"240.15","ts":"1757278800"},{"volume":"58088744","open":"237","close":"234.35","value":"234.35","low":"233.37","high":"238.78","ts":"1757365200"},{"volume":"70572072","open":"232.02","close":"226.78","value":"226.78","low":"225.95","high":"232.42","ts":"1757451600"},{"volume":"41749504","open":"226.88","close":"230.02","value":"230.02","low":"226.65","high":"230.45","ts":"1757538000"},{"volume":"48762792","open":"230","close":"234.06","value":"234.06","low":"229.02","high":"234.51","ts":"1757624400"},{"volume":"37061684","open":"237","close":"236.76","value":"236.76","low":"235.03","high":"238.19","ts":"1757883600"},{"volume":"51396644","open":"237","close":"238.14","value":"238.14","low":"236.32","high":"241.22","ts":"1757970000"},{"volume":"34698760","open":"238.97","close":"238.97","value":"238.97","low":"237.73","high":"240.1","ts":"1758056400"},{"volume":"33806972","open":"239.95","close":"237.85","value":"237.85","low":"236.65","high":"241.2","ts":"1758142800"},{"volume":"91290712","open":"241.18","close":"245.29","value":"245.29","low":"240.21","high":"246.3","ts":"1758229200"},{"volume":"91859600","open":"248.34","close":"256.09","value":"256.09","low":"248.13","high":"256.64","ts":"1758488400"},{"volume":"48883800","open":"256.5","close":"254.53","value":"254.53","low":"253.59","high":"257.34","ts":"1758574800"},{"volume":"33755484","open":"255","close":"252.24","value":"252.24","low":"251.04","high":"255.74","ts":"1758661200"},{"volume":"74823672","open":"253","close":"256.94","value":"256.94","low":"251.71","high":"257.17","ts":"1758747600"},{"volume":"23876504","open":"254","close":"255.46","value":"255.46","low":"253.78","high":"257.36","ts":"1758834000"},{"volume":"20028944","open":"254","close":"254.35","value":"254.35","low":"253.01","high":"254.85","ts":"1759093200"},{"volume":"24486364","open":"255","close":"254.56","value":"254.56","low":"253.11","high":"255.92","ts":"1759179600"},{"volume":"34561652","open":"255.25","close":"255.41","value":"255.41","low":"254.98","high":"258.79","ts":"1759266000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"41998368","open":"254.66","close":"258.02","value":"258.02","low":"253.96","high":"259.24","ts":"1759438800"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"25624228","open":"256.82","close":"256.49","value":"256.49","low":"255.43","high":"257.4","ts":"1759784400"},{"volume":"26877960","open":"256.53","close":"258.03","value":"258.03","low":"256.11","high":"258.52","ts":"1759870800"},{"volume":"31168398","open":"257.77","close":"254.03","value":"254.03","low":"253.14","high":"258","ts":"1759957200"},{"volume":"60016024","open":"254.87","close":"245.31","value":"245.31","low":"244.66","high":"256.37","ts":"1760043600"},{"volume":"28863200","open":"249.38","close":"247.59","value":"247.59","low":"245.56","high":"249.69","ts":"1760302800"},{"volume":"25403952","open":"246.62","close":"247.85","value":"247.85","low":"244.7","high":"248.85","ts":"1760389200"},{"volume":"25088218","open":"249.38","close":"249.43","value":"249.43","low":"247.48","high":"251.82","ts":"1760475600"},{"volume":"33076160","open":"248.27","close":"247.43","value":"247.43","low":"245.13","high":"249.04","ts":"1760562000"},{"volume":"40127432","open":"248.02","close":"252.3","value":"252.3","low":"247.27","high":"253.38","ts":"1760648400"},{"volume":"80312280","open":"255.88","close":"262.23","value":"262.23","low":"255.63","high":"264.38","ts":"1760907600"},{"volume":"40552808","open":"261.88","close":"262.84","value":"262.84","low":"261.88","high":"265.29","ts":"1760994000"},{"volume":"36338432","open":"262.79","close":"258.43","value":"258.43","low":"255.43","high":"262.85","ts":"1761080400"},{"volume":"23547360","open":"259.89","close":"259.58","value":"259.58","low":"258.01","high":"260.62","ts":"1761166800"},{"volume":"30941484","open":"261.19","close":"262.74","value":"262.74","low":"259.18","high":"264.13","ts":"1761253200"},{"volume":"33646440","open":"264.88","close":"268.74","value":"268.74","low":"264.65","high":"269.08","ts":"1761512400"},{"volume":"34286760","open":"269.14","close":"269.03","value":"269.03","low":"268.15","high":"269.87","ts":"1761598800"},{"volume":"38563448","open":"269.27","close":"269.73","value":"269.73","low":"267.11","high":"271.41","ts":"1761685200"},{"volume":"30997756","open":"271.99","close":"271.29","value":"271.29","low":"268.48","high":"274.14","ts":"1761771600"},{"volume":"42029504","open":"276.99","close":"270.25","value":"270.25","low":"269.16","high":"277.32","ts":"1761858000"},{"volume":"25883712","open":"270.42","close":"269.06","value":"269.06","low":"266.25","high":"270.84","ts":"1762117200"},{"volume":"29588184","open":"268.24","close":"270.21","value":"270.21","low":"267.61","high":"271.49","ts":"1762203600"},{"volume":"45500000","open":"268.59","close":"270.11","value":"270.11","low":"266.92","high":"271.7","ts":"1762290000"},{"volume":"38897476","open":"267.89","close":"269.64","value":"269.64","low":"267.89","high":"273.4","ts":"1762376400"},{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"231.34","close":"233.22","value":"233.22","low":"230.43","high":"233.8","ts":"1738789200"},{"open":"232.51","close":"227.71","value":"227.71","low":"227.26","high":"234","ts":"1738875600"},{"open":"229.57","close":"227.64","value":"227.64","low":"227.2","high":"230.59","ts":"1739134800"},{"open":"228.2","close":"232.77","value":"232.77","low":"228.13","high":"235.23","ts":"1739221200"},{"open":"231.27","close":"236.89","value":"236.89","low":"230.68","high":"236.96","ts":"1739307600"},{"open":"238.42","close":"241.52","value":"241.52","low":"235.57","high":"242.34","ts":"1739394000"},{"open":"241.07","close":"244.57","value":"244.57","low":"240.98","high":"245.42","ts":"1739480400"},{"open":"243.91","close":"244.47","value":"244.47","low":"241.84","high":"245.18","ts":"1739826000"},{"open":"244.61","close":"244.88","value":"244.88","low":"243.16","high":"246.01","ts":"1739912400"},{"open":"244.97","close":"245.86","value":"245.86","low":"244.27","high":"246.78","ts":"1739998800"},{"open":"245.96","close":"245.59","value":"245.59","low":"245.22","high":"248.69","ts":"1740085200"},{"open":"244.81","close":"247.23","value":"247.23","low":"244.42","high":"248.86","ts":"1740344400"},{"open":"248","close":"247.05","value":"247.05","low":"244.91","high":"249.98","ts":"1740430800"},{"open":"244.33","close":"240.31","value":"240.31","low":"239.13","high":"244.98","ts":"1740517200"},{"open":"239.35","close":"237.38","value":"237.38","low":"237.1","high":"242.46","ts":"1740603600"},{"open":"236.95","close":"241.84","value":"241.84","low":"234.25","high":"242.09","ts":"1740690000"},{"open":"241.72","close":"238.14","value":"238.14","low":"236.11","high":"244.03","ts":"1740949200"},{"open":"237.71","close":"236.07","value":"236.07","low":"234.7","high":"240.07","ts":"1741035600"},{"open":"235.49","close":"235.77","value":"235.77","low":"229.23","high":"236.55","ts":"1741122000"},{"open":"234.43","close":"235.32","value":"235.32","low":"233.33","high":"237.86","ts":"1741208400"},{"open":"235.1","close":"239.07","value":"239.07","low":"234.84","high":"241.37","ts":"1741294800"},{"open":"235.48","close":"227.54","value":"227.54","low":"224.22","high":"236.16","ts":"1741554000"},{"volume":"61291728","open":"223.8","close":"220.73","value":"220.73","low":"217.42","high":"225.84","ts":"1741640400"},{"volume":"53532984","open":"220.18","close":"216.94","value":"216.94","low":"214.91","high":"221.75","ts":"1741726800"},{"volume":"52229572","open":"215.94","close":"209.71","value":"209.71","low":"208.42","high":"216.84","ts":"1741813200"},{"volume":"48250800","open":"211.25","close":"213.38","value":"213.38","low":"209.58","high":"213.96","ts":"1741899600"},{"volume":"37682164","open":"213.36","close":"214.19","value":"214.19","low":"209.98","high":"215.22","ts":"1742158800"},{"volume":"33231124","open":"214.14","close":"212.79","value":"212.79","low":"211.49","high":"215.15","ts":"1742245200"},{"volume":"38729224","open":"214.22","close":"215.3","value":"215.3","low":"213.75","high":"218.76","ts":"1742331600"},{"volume":"34742288","open":"213.99","close":"214.15","value":"214.15","low":"212.22","high":"217.49","ts":"1742418000"},{"volume":"1336206","open":"211.51","close":"214.71","value":"214.71","low":"211.29","high":"215.46","ts":"1742504400"},{"volume":"33006374","open":"221","close":"220.43","value":"220.43","low":"218.58","high":"221.03","ts":"1742763600"},{"volume":"1556286","open":"220.77","close":"223.76","value":"223.76","low":"220.09","high":"224.1","ts":"1742850000"},{"volume":"26965768","open":"223.51","close":"221.4","value":"221.4","low":"220.47","high":"225.02","ts":"1742936400"},{"volume":"28059316","open":"221.33","close":"223.93","value":"223.93","low":"220.56","high":"224.99","ts":"1743022800"},{"volume":"30668596","open":"221.65","close":"217.88","value":"217.88","low":"217.68","high":"223.8","ts":"1743109200"},{"volume":"43725424","open":"217.22","close":"221.99","value":"221.99","low":"216.24","high":"225","ts":"1743368400"},{"volume":"27807236","open":"219.8","close":"223.14","value":"223.14","low":"218.9","high":"223.49","ts":"1743454800"},{"volume":"25153534","open":"221.19","close":"223.79","value":"223.79","low":"221.05","high":"225.19","ts":"1743541200"},{"volume":"88825768","open":"205.52","close":"203.06","value":"203.06","low":"201.25","high":"207.49","ts":"1743627600"},{"volume":"109772328","open":"196.17","close":"188.38","value":"188.38","low":"187.34","high":"199.88","ts":"1743714000"},{"volume":"142338080","open":"177.24","close":"181.59","value":"181.59","low":"174.62","high":"194.14","ts":"1743973200"},{"volume":"103457776","open":"186.73","close":"172.77","value":"172.77","low":"169.21","high":"190.34","ts":"1744059600"},{"volume":"157616512","open":"172.18","close":"198.85","value":"198.85","low":"171.89","high":"200.61","ts":"1744146000"},{"volume":"101458432","open":"189.16","close":"190.44","value":"190.44","low":"183","high":"194.78","ts":"1744232400"},{"volume":"73602824","open":"186.18","close":"198.02","value":"198.02","low":"186.06","high":"199.54","ts":"1744318800"},{"volume":"91986840","open":"211.44","close":"202.59","value":"202.59","low":"201.16","high":"212.94","ts":"1744578000"},{"volume":"39683976","open":"201.85","close":"202.13","value":"202.13","low":"199.82","high":"203.51","ts":"1744664400"},{"volume":"48833820","open":"198.36","close":"194.3","value":"194.3","low":"192.37","high":"200.7","ts":"1744750800"},{"volume":"41714068","open":"197.15","close":"196.87","value":"196.87","low":"194.42","high":"198.83","ts":"1744837200"},{"volume":"32800534","open":"193.26","close":"193.09","value":"193.09","low":"189.81","high":"193.8","ts":"1745182800"},{"volume":"43132400","open":"196.07","close":"199.66","value":"199.66","low":"196","high":"201.57","ts":"1745269200"},{"volume":"43636940","open":"206","close":"204.36","value":"204.36","low":"202.78","high":"208","ts":"1745355600"},{"volume":"32014580","open":"204.88","close":"208.2","value":"208.2","low":"202.94","high":"208.83","ts":"1745442000"},{"volume":"29666864","open":"206.43","close":"209.23","value":"209.23","low":"206.2","high":"209.43","ts":"1745528400"},{"volume":"1252949","open":"210.05","close":"210.1","value":"210.1","low":"207.46","high":"211.5","ts":"1745787600"},{"volume":"25849652","open":"208.69","close":"211.24","value":"211.24","low":"208.37","high":"212.24","ts":"1745874000"},{"volume":"30151836","open":"209.3","close":"212.49","value":"212.49","low":"206.67","high":"213.54","ts":"1745960400"},{"volume":"39297744","open":"209.01","close":"212.83","value":"212.83","low":"208.9","high":"214.55","ts":"1746046800"},{"volume":"82340768","open":"206.09","close":"205.3","value":"205.3","low":"202.16","high":"206.99","ts":"1746133200"},{"volume":"52796496","open":"203.13","close":"198.77","value":"198.77","low":"198.21","high":"204.1","ts":"1746392400"},{"volume":"40291272","open":"198.13","close":"198.41","value":"198.41","low":"197.02","high":"200.65","ts":"1746478800"},{"volume":"49450240","open":"199.2","close":"196.25","value":"196.25","low":"193.25","high":"199.44","ts":"1746565200"},{"volume":"38181252","open":"197.74","close":"197.4","value":"197.4","low":"194.66","high":"200.05","ts":"1746651600"},{"volume":"29372338","open":"199.01","close":"198.54","value":"198.54","low":"197.54","high":"200.54","ts":"1746738000"},{"volume":"53754840","open":"210.97","close":"210.83","value":"210.83","low":"206.75","high":"211.27","ts":"1746997200"},{"volume":"41061968","open":"210.43","close":"212.84","value":"212.84","low":"209.02","high":"213.4","ts":"1747083600"},{"volume":"37572368","open":"212.43","close":"212.41","value":"212.41","low":"210.58","high":"213.94","ts":"1747170000"},{"volume":"35420536","open":"210.99","close":"211.46","value":"211.46","low":"209.54","high":"212.96","ts":"1747256400"},{"volume":"40829488","open":"212.32","close":"211.19","value":"211.19","low":"209.77","high":"212.57","ts":"1747342800"},{"volume":"36746968","open":"208.02","close":"208.76","value":"208.76","low":"204.26","high":"209.48","ts":"1747602000"},{"volume":"33355396","open":"208.04","close":"206.87","value":"206.87","low":"205.03","high":"208.47","ts":"1747688400"},{"volume":"49990072","open":"205.12","close":"202.06","value":"202.06","low":"200.72","high":"207.04","ts":"1747774800"},{"volume":"40611872","open":"200.71","close":"201.37","value":"201.37","low":"199.7","high":"202.75","ts":"1747861200"},{"volume":"70475984","open":"193.66","close":"195.34","value":"195.34","low":"193.46","high":"197.7","ts":"1747947600"},{"volume":"46078788","open":"198.3","close":"200.2","value":"200.2","low":"197.43","high":"200.74","ts":"1748293200"},{"volume":"32654118","open":"200.68","close":"200.42","value":"200.42","low":"199.9","high":"202.73","ts":"1748379600"},{"volume":"42922996","open":"203.27","close":"199.95","value":"199.95","low":"198.51","high":"203.78","ts":"1748466000"},{"volume":"43374864","open":"199.4","close":"200.66","value":"200.66","low":"196.78","high":"201.95","ts":"1748552400"},{"volume":"28715696","open":"201.63","close":"201.8","value":"201.8","low":"200.12","high":"202.13","ts":"1748811600"},{"volume":"33483950","open":"202.13","close":"203.34","value":"203.34","low":"200.96","high":"203.77","ts":"1748898000"},{"volume":"36114248","open":"202.91","close":"202.89","value":"202.89","low":"202.15","high":"206.24","ts":"1748984400"},{"volume":"39337380","open":"203.6","close":"200.55","value":"200.55","low":"200.16","high":"204.75","ts":"1749070800"},{"volume":"38612904","open":"202.99","close":"203.93","value":"203.93","low":"202.05","high":"205.7","ts":"1749157200"},{"volume":"63536496","open":"204.4","close":"201.44","value":"201.44","low":"200.02","high":"206","ts":"1749416400"},{"volume":"42508232","open":"200.6","close":"202.75","value":"202.75","low":"200.57","high":"204.35","ts":"1749502800"},{"volume":"52626232","open":"203.47","close":"198.85","value":"198.85","low":"198.41","high":"204.5","ts":"1749589200"},{"volume":"34137692","open":"198.9","close":"199.2","value":"199.2","low":"197.36","high":"199.68","ts":"1749675600"},{"volume":"43234312","open":"199.51","close":"196.45","value":"196.45","low":"195.77","high":"200.37","ts":"1749762000"},{"volume":"34126344","open":"197.29","close":"198.37","value":"198.37","low":"196.56","high":"198.69","ts":"1750021200"},{"volume":"31222980","open":"197.25","close":"195.64","value":"195.64","low":"195.21","high":"198.39","ts":"1750107600"},{"volume":"34234768","open":"195.95","close":"196.25","value":"196.25","low":"195.07","high":"197.57","ts":"1750194000"},{"volume":"65624968","open":"198.24","close":"200.94","value":"200.94","low":"196.86","high":"201.7","ts":"1750366800"},{"volume":"42897548","open":"201.53","close":"201.55","value":"201.55","low":"198.96","high":"202.3","ts":"1750626000"},{"volume":"46006784","open":"202.59","close":"200.29","value":"200.29","low":"200.2","high":"203.44","ts":"1750712400"},{"volume":"33528306","open":"201.42","close":"201.6","value":"201.6","low":"200.62","high":"203.66","ts":"1750798800"},{"volume":"42179800","open":"201.43","close":"200.94","value":"200.94","low":"199.46","high":"202.62","ts":"1750885200"},{"volume":"42917580","open":"201.9","close":"201.1","value":"201.1","low":"200.22","high":"203.22","ts":"1750971600"},{"volume":"70864928","open":"202.01","close":"205.12","value":"205.12","low":"199.26","high":"207.39","ts":"1751230800"},{"volume":"70690576","open":"206.66","close":"207.86","value":"207.86","low":"206.14","high":"210.19","ts":"1751317200"},{"volume":"61234136","open":"209.08","close":"212.41","value":"212.41","low":"208.14","high":"213.34","ts":"1751403600"},{"volume":"2277281","open":"212.15","close":"213.44","value":"213.44","low":"211.82","high":"214.65","ts":"1751490000"},{"volume":"41439640","open":"212.68","close":"209.94","value":"209.94","low":"208.8","high":"216.23","ts":"1751835600"},{"volume":"33418268","open":"210.13","close":"210.04","value":"210.04","low":"208.45","high":"211.43","ts":"1751922000"},{"volume":"39875816","open":"209.53","close":"211.11","value":"211.11","low":"207.22","high":"211.33","ts":"1752008400"},{"volume":"37227160","open":"210.51","close":"212.42","value":"212.42","low":"210.12","high":"213.48","ts":"1752094800"},{"volume":"27758828","open":"210.57","close":"211.07","value":"211.07","low":"209.86","high":"212.13","ts":"1752181200"},{"volume":"31228420","open":"209.91","close":"208.54","value":"208.54","low":"207.54","high":"210.91","ts":"1752440400"},{"volume":"32420824","open":"209.15","close":"209.01","value":"209.01","low":"208.92","high":"211.89","ts":"1752526800"},{"volume":"35525624","open":"210.29","close":"210.22","value":"210.22","low":"208.64","high":"212.4","ts":"1752613200"},{"volume":"40763252","open":"210.63","close":"210.06","value":"210.06","low":"209.59","high":"211.8","ts":"1752699600"},{"volume":"38648100","open":"210.76","close":"211.22","value":"211.22","low":"209.7","high":"211.79","ts":"1752786000"},{"volume":"44219728","open":"212.05","close":"212.54","value":"212.54","low":"211.64","high":"215.78","ts":"1753045200"},{"volume":"38937988","open":"213.24","close":"214.39","value":"214.39","low":"212.23","high":"214.65","ts":"1753131600"},{"volume":"37167780","open":"215.04","close":"214.31","value":"214.31","low":"212.41","high":"215.12","ts":"1753218000"},{"volume":"37303784","open":"214.06","close":"213.76","value":"213.76","low":"213.53","high":"215.69","ts":"1753304400"},{"volume":"33521908","open":"214.7","close":"213.96","value":"213.96","low":"213.4","high":"215.24","ts":"1753390800"},{"volume":"29032782","open":"214.03","close":"214.04","value":"214.04","low":"213.06","high":"214.85","ts":"1753650000"},{"volume":"37887504","open":"214.16","close":"211.35","value":"211.35","low":"210.82","high":"214.81","ts":"1753736400"},{"volume":"30164200","open":"211.9","close":"209.02","value":"209.02","low":"207.71","high":"212.39","ts":"1753822800"},{"volume":"47129912","open":"208.38","close":"207.61","value":"207.61","low":"207.16","high":"209.84","ts":"1753909200"},{"volume":"82968712","open":"210.84","close":"202.27","value":"202.27","low":"201.5","high":"213.58","ts":"1753995600"},{"volume":"56984552","open":"204.51","close":"203.34","value":"203.34","low":"201.68","high":"207.88","ts":"1754254800"},{"volume":"33636076","open":"203.43","close":"202.93","value":"202.93","low":"202.16","high":"205.34","ts":"1754341200"},{"volume":"87501864","open":"205.6","close":"213.25","value":"213.25","low":"205.59","high":"215.38","ts":"1754427600"},{"volume":"80742584","open":"218.88","close":"220.13","value":"220.13","low":"213.25","high":"220.85","ts":"1754514000"},{"volume":"103769936","open":"220.82","close":"229.37","value":"229.37","low":"219.25","high":"230.99","ts":"1754600400"},{"volume":"54466732","open":"226.75","close":"227.21","value":"227.21","low":"224.76","high":"229.56","ts":"1754859600"},{"volume":"44296376","open":"228.01","close":"229.65","value":"229.65","low":"227.1","high":"230.8","ts":"1754946000"},{"volume":"60796248","open":"231.07","close":"233.33","value":"233.33","low":"230.43","high":"235","ts":"1755032400"},{"volume":"42910648","open":"234.05","close":"232.83","value":"232.83","low":"230.85","high":"235.11","ts":"1755118800"},{"volume":"42420480","open":"233.73","close":"231.65","value":"231.65","low":"229.36","high":"234.22","ts":"1755205200"},{"volume":"29020410","open":"231.78","close":"230.88","value":"230.88","low":"230.11","high":"233.12","ts":"1755464400"},{"volume":"30245496","open":"231.27","close":"230.54","value":"230.54","low":"229.35","high":"232.87","ts":"1755550800"},{"volume":"32871956","open":"229.97","close":"225.96","value":"225.96","low":"225.77","high":"230.47","ts":"1755637200"},{"volume":"25086366","open":"226.28","close":"224.91","value":"224.91","low":"223.78","high":"226.52","ts":"1755723600"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"28944444","open":"226.87","close":"229.3","value":"229.3","low":"224.69","high":"229.49","ts":"1756155600"},{"volume":"25020856","open":"228.58","close":"230.44","value":"230.44","low":"228.29","high":"230.9","ts":"1756242000"},{"volume":"29527602","open":"230.81","close":"232.49","value":"232.49","low":"229.34","high":"233.41","ts":"1756328400"},{"volume":"30010630","open":"232.56","close":"232.27","value":"232.27","low":"231.37","high":"233.36","ts":"1756414800"},{"volume":"31017700","open":"229.7","close":"229.71","value":"229.71","low":"226.97","high":"230.78","ts":"1756760400"},{"volume":"59746144","open":"237.2","close":"238.49","value":"238.49","low":"234.37","high":"238.71","ts":"1756846800"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"45106556","open":"239.99","close":"239.67","value":"239.67","low":"238.49","high":"241.32","ts":"1757019600"},{"volume":"39352980","open":"239.3","close":"237.92","value":"237.92","low":"236.34","high":"240.15","ts":"1757278800"},{"volume":"58088744","open":"237","close":"234.35","value":"234.35","low":"233.37","high":"238.78","ts":"1757365200"},{"volume":"70572072","open":"232.02","close":"226.78","value":"226.78","low":"225.95","high":"232.42","ts":"1757451600"},{"volume":"41749504","open":"226.88","close":"230.02","value":"230.02","low":"226.65","high":"230.45","ts":"1757538000"},{"volume":"48762792","open":"230","close":"234.06","value":"234.06","low":"229.02","high":"234.51","ts":"1757624400"},{"volume":"37061684","open":"237","close":"236.76","value":"236.76","low":"235.03","high":"238.19","ts":"1757883600"},{"volume":"51396644","open":"237","close":"238.14","value":"238.14","low":"236.32","high":"241.22","ts":"1757970000"},{"volume":"34698760","open":"238.97","close":"238.97","value":"238.97","low":"237.73","high":"240.1","ts":"1758056400"},{"volume":"33806972","open":"239.95","close":"237.85","value":"237.85","low":"236.65","high":"241.2","ts":"1758142800"},{"volume":"91290712","open":"241.18","close":"245.29","value":"245.29","low":"240.21","high":"246.3","ts":"1758229200"},{"volume":"91859600","open":"248.34","close":"256.09","value":"256.09","low":"248.13","high":"256.64","ts":"1758488400"},{"volume":"48883800","open":"256.5","close":"254.53","value":"254.53","low":"253.59","high":"257.34","ts":"1758574800"},{"volume":"33755484","open":"255","close":"252.24","value":"252.24","low":"251.04","high":"255.74","ts":"1758661200"},{"volume":"74823672","open":"253","close":"256.94","value":"256.94","low":"251.71","high":"257.17","ts":"1758747600"},{"volume":"23876504","open":"254","close":"255.46","value":"255.46","low":"253.78","high":"257.36","ts":"1758834000"},{"volume":"20028944","open":"254","close":"254.35","value":"254.35","low":"253.01","high":"254.85","ts":"1759093200"},{"volume":"24486364","open":"255","close":"254.56","value":"254.56","low":"253.11","high":"255.92","ts":"1759179600"},{"volume":"34561652","open":"255.25","close":"255.41","value":"255.41","low":"254.98","high":"258.79","ts":"1759266000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"41998368","open":"254.66","close":"258.02","value":"258.02","low":"253.96","high":"259.24","ts":"1759438800"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"25624228","open":"256.82","close":"256.49","value":"256.49","low":"255.43","high":"257.4","ts":"1759784400"},{"volume":"26877960","open":"256.53","close":"258.03","value":"258.03","low":"256.11","high":"258.52","ts":"1759870800"},{"volume":"31168398","open":"257.77","close":"254.03","value":"254.03","low":"253.14","high":"258","ts":"1759957200"},{"volume":"60016024","open":"254.87","close":"245.31","value":"245.31","low":"244.66","high":"256.37","ts":"1760043600"},{"volume":"28863200","open":"249.38","close":"247.59","value":"247.59","low":"245.56","high":"249.69","ts":"1760302800"},{"volume":"25403952","open":"246.62","close":"247.85","value":"247.85","low":"244.7","high":"248.85","ts":"1760389200"},{"volume":"25088218","open":"249.38","close":"249.43","value":"249.43","low":"247.48","high":"251.82","ts":"1760475600"},{"volume":"33076160","open":"248.27","close":"247.43","value":"247.43","low":"245.13","high":"249.04","ts":"1760562000"},{"volume":"40127432","open":"248.02","close":"252.3","value":"252.3","low":"247.27","high":"253.38","ts":"1760648400"},{"volume":"80312280","open":"255.88","close":"262.23","value":"262.23","low":"255.63","high":"264.38","ts":"1760907600"},{"volume":"40552808","open":"261.88","close":"262.84","value":"262.84","low":"261.88","high":"265.29","ts":"1760994000"},{"volume":"36338432","open":"262.79","close":"258.43","value":"258.43","low":"255.43","high":"262.85","ts":"1761080400"},{"volume":"23547360","open":"259.89","close":"259.58","value":"259.58","low":"258.01","high":"260.62","ts":"1761166800"},{"volume":"30941484","open":"261.19","close":"262.74","value":"262.74","low":"259.18","high":"264.13","ts":"1761253200"},{"volume":"33646440","open":"264.88","close":"268.74","value":"268.74","low":"264.65","high":"269.08","ts":"1761512400"},{"volume":"34286760","open":"269.14","close":"269.03","value":"269.03","low":"268.15","high":"269.87","ts":"1761598800"},{"volume":"38563448","open":"269.27","close":"269.73","value":"269.73","low":"267.11","high":"271.41","ts":"1761685200"},{"volume":"30997756","open":"271.99","close":"271.29","value":"271.29","low":"268.48","high":"274.14","ts":"1761771600"},{"volume":"42029504","open":"276.99","close":"270.25","value":"270.25","low":"269.16","high":"277.32","ts":"1761858000"},{"volume":"25883712","open":"270.42","close":"269.06","value":"269.06","low":"266.25","high":"270.84","ts":"1762117200"},{"volume":"29588184","open":"268.24","close":"270.21","value":"270.21","low":"267.61","high":"271.49","ts":"1762203600"},{"volume":"45500000","open":"268.59","close":"270.11","value":"270.11","low":"266.92","high":"271.7","ts":"1762290000"},{"volume":"38897476","open":"267.89","close":"269.64","value":"269.64","low":"267.89","high":"273.4","ts":"1762376400"},{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.12835","close":"0.12835","value":"0.12835","low":"0.12835","high":"0.12891","ts":"345416400"},{"open":"0.15123","close":"0.15067","value":"0.15067","low":"0.15067","high":"0.15123","ts":"347490000"},{"open":"0.10993","close":"0.10993","value":"0.10993","low":"0.10993","high":"0.11049","ts":"351723600"},{"open":"0.12444","close":"0.12444","value":"0.12444","low":"0.12444","high":"0.125","ts":"355698000"},{"open":"0.14007","close":"0.13951","value":"0.13951","low":"0.13951","high":"0.14007","ts":"359672400"},{"open":"0.10603","close":"0.10603","value":"0.10603","low":"0.10603","high":"0.10714","ts":"363906000"},{"open":"0.08984","close":"0.08984","value":"0.08984","low":"0.08984","high":"0.0904","ts":"368053200"},{"open":"0.08203","close":"0.08147","value":"0.08147","low":"0.08147","high":"0.08203","ts":"372027600"},{"open":"0.08315","close":"0.08315","value":"0.08315","low":"0.08315","high":"0.08371","ts":"376002000"},{"open":"0.09877","close":"0.09821","value":"0.09821","low":"0.09821","high":"0.09877","ts":"378939600"},{"open":"0.08315","close":"0.08259","value":"0.08259","low":"0.08259","high":"0.08315","ts":"383173200"},{"open":"0.07812","close":"0.07757","value":"0.07757","low":"0.07757","high":"0.07868","ts":"387406800"},{"open":"0.0625","close":"0.0625","value":"0.0625","low":"0.0625","high":"0.06306","ts":"391381200"},{"open":"0.05915","close":"0.05915","value":"0.05915","low":"0.05915","high":"0.05971","ts":"395614800"},{"open":"0.08036","close":"0.08036","value":"0.08036","low":"0.08036","high":"0.08091","ts":"399589200"},{"open":"0.10491","close":"0.10714","value":"0.10714","low":"0.10491","high":"0.10826","ts":"403822800"},{"open":"0.14174","close":"0.14955","value":"0.14955","low":"0.14062","high":"0.15067","ts":"407970000"},{"open":"0.12723","close":"0.13449","value":"0.13449","low":"0.125","high":"0.13505","ts":"410475600"},{"open":"0.20647","close":"0.20257","value":"0.20257","low":"0.20033","high":"0.20815","ts":"414104400"},{"open":"0.18862","close":"0.18359","value":"0.18359","low":"0.17913","high":"0.18862","ts":"418251600"},{"open":"0.23717","close":"0.23103","value":"0.23103","low":"0.22991","high":"0.23717","ts":"421880400"},{"open":"0.22489","close":"0.20926","value":"0.20926","low":"0.20759","high":"0.226","ts":"425595600"},{"open":"0.15067","close":"0.14955","value":"0.14955","low":"0.14788","high":"0.15402","ts":"429483600"},{"open":"0.10882","close":"0.11105","value":"0.11105","low":"0.10882","high":"0.11551","ts":"433371600"},{"open":"0.09431","close":"0.09375","value":"0.09375","low":"0.09263","high":"0.09654","ts":"437000400"},{"open":"0.11049","close":"0.10714","value":"0.10714","low":"0.10659","high":"0.11161","ts":"440629200"},{"open":"0.10882","close":"0.1144","value":"0.1144","low":"0.10882","high":"0.11663","ts":"441925200"},{"open":"0.11161","close":"0.11663","value":"0.11663","low":"0.11105","high":"0.11719","ts":"446158800"},{"open":"0.10491","close":"0.10491","value":"0.10491","low":"0.10491","high":"0.10826","ts":"450306000"},{"open":"0.13114","close":"0.1317","value":"0.1317","low":"0.13002","high":"0.13337","ts":"454280400"},{"open":"0.11719","close":"0.11998","value":"0.11998","low":"0.11663","high":"0.12109","ts":"458254800"},{"open":"0.12556","close":"0.12444","value":"0.12444","low":"0.12221","high":"0.12556","ts":"462402000"},{"open":"0.10603","close":"0.10156","value":"0.10156","low":"0.10045","high":"0.10659","ts":"466376400"},{"open":"0.10993","close":"0.10993","value":"0.10993","low":"0.10993","high":"0.11105","ts":"470350800"},{"open":"0.12667","close":"0.12667","value":"0.12667","low":"0.125","high":"0.12723","ts":"473634000"},{"open":"0.12444","close":"0.12333","value":"0.12333","low":"0.12333","high":"0.12444","ts":"477608400"},{"open":"0.09319","close":"0.08761","value":"0.08761","low":"0.08761","high":"0.09375","ts":"481755600"},{"open":"0.08817","close":"0.08091","value":"0.08091","low":"0.08091","high":"0.08817","ts":"485730000"},{"open":"0.07868","close":"0.07868","value":"0.07868","low":"0.07868","high":"0.07924","ts":"489704400"},{"open":"0.06752","close":"0.06752","value":"0.06752","low":"0.06752","high":"0.06752","ts":"493851600"},{"open":"0.07422","close":"0.07422","value":"0.07422","low":"0.07422","high":"0.07422","ts":"498085200"},{"open":"0.08929","close":"0.08984","value":"0.08984","low":"0.08873","high":"0.08984","ts":"502059600"},{"open":"0.09989","close":"0.09933","value":"0.09933","low":"0.09766","high":"0.09989","ts":"505342800"},{"open":"0.10603","close":"0.10659","value":"0.10659","low":"0.10379","high":"0.10714","ts":"509058000"},{"open":"0.12054","close":"0.11942","value":"0.11942","low":"0.11886","high":"0.12054","ts":"512946000"},{"open":"0.16071","close":"0.16071","value":"0.16071","low":"0.15681","high":"0.16183","ts":"516574800"},{"open":"0.16016","close":"0.16016","value":"0.16016","low":"0.1596","high":"0.16183","ts":"520462800"},{"open":"0.149","close":"0.1529","value":"0.1529","low":"0.149","high":"0.15346","ts":"524178000"},{"open":"0.15234","close":"0.1529","value":"0.1529","low":"0.15123","high":"0.15346","ts":"528066000"},{"open":"0.16071","close":"0.1596","value":"0.1596","low":"0.15569","high":"0.16127","ts":"531694800"},{"open":"0.18471","close":"0.18806","value":"0.18806","low":"0.18471","high":"0.18973","ts":"535323600"},{"open":"0.18025","close":"0.18248","value":"0.18248","low":"0.17913","high":"0.18359","ts":"536533200"},{"open":"0.27734","close":"0.29632","value":"0.29632","low":"0.27623","high":"0.29688","ts":"540507600"},{"open":"0.3192","close":"0.3125","value":"0.3125","low":"0.30915","high":"0.32478","ts":"544654800"},{"open":"0.33482","close":"0.33092","value":"0.33092","low":"0.32924","high":"0.33705","ts":"548629200"},{"open":"0.33929","close":"0.33929","value":"0.33929","low":"0.33705","high":"0.35045","ts":"552862800"},{"open":"0.47098","close":"0.46429","value":"0.46429","low":"0.46429","high":"0.47545","ts":"556837200"},{"open":"0.48438","close":"0.47545","value":"0.47545","low":"0.46205","high":"0.48549","ts":"560984400"},{"open":"0.32366","close":"0.3125","value":"0.3125","low":"0.31027","high":"0.32589","ts":"564958800"},{"open":"0.3817","close":"0.39955","value":"0.39955","low":"0.37723","high":"0.39955","ts":"568242000"},{"open":"0.37054","close":"0.38616","value":"0.38616","low":"0.37054","high":"0.38951","ts":"572475600"},{"open":"0.36384","close":"0.36607","value":"0.36607","low":"0.35491","high":"0.37277","ts":"576450000"},{"open":"0.33929","close":"0.3471","value":"0.3471","low":"0.33705","high":"0.34821","ts":"580424400"},{"open":"0.40179","close":"0.40179","value":"0.40179","low":"0.39955","high":"0.40625","ts":"584917200"},{"open":"0.36384","close":"0.36496","value":"0.36496","low":"0.35714","high":"0.36607","ts":"588891600"},{"open":"0.34821","close":"0.35156","value":"0.35156","low":"0.34152","high":"0.35268","ts":"593125200"},{"open":"0.35268","close":"0.35268","value":"0.35268","low":"0.34598","high":"0.35714","ts":"597272400"},{"open":"0.35938","close":"0.36049","value":"0.36049","low":"0.35714","high":"0.36161","ts":"599778000"},{"open":"0.32924","close":"0.33482","value":"0.33482","low":"0.32812","high":"0.33705","ts":"604011600"},{"open":"0.33259","close":"0.33036","value":"0.33036","low":"0.32812","high":"0.33929","ts":"608158800"},{"open":"0.4308","close":"0.43304","value":"0.43304","low":"0.42857","high":"0.4375","ts":"612133200"},{"open":"0.36384","close":"0.35491","value":"0.35491","low":"0.35491","high":"0.36607","ts":"616107600"},{"open":"0.39732","close":"0.39955","value":"0.39955","low":"0.39286","high":"0.40179","ts":"620254800"},{"open":"0.43527","close":"0.40848","value":"0.40848","low":"0.40179","high":"0.44196","ts":"624229200"},{"open":"0.39062","close":"0.39397","value":"0.39397","low":"0.3817","high":"0.39509","ts":"628203600"},{"open":"0.31473","close":"0.33259","value":"0.33259","low":"0.3125","high":"0.33482","ts":"631227600"},{"open":"0.29911","close":"0.29911","value":"0.29911","low":"0.29464","high":"0.30134","ts":"635461200"},{"open":"0.35491","close":"0.36719","value":"0.36719","low":"0.35268","high":"0.37054","ts":"639608400"},{"open":"0.35714","close":"0.36607","value":"0.36607","low":"0.35045","high":"0.3683","ts":"643928400"},{"open":"0.41741","close":"0.40737","value":"0.40737","low":"0.40402","high":"0.42076","ts":"648075600"},{"open":"0.32143","close":"0.33036","value":"0.33036","low":"0.32143","high":"0.33259","ts":"652050000"},{"open":"0.24554","close":"0.22321","value":"0.22321","low":"0.21652","high":"0.24554","ts":"656024400"},{"open":"0.33259","close":"0.3404","value":"0.3404","low":"0.33036","high":"0.34152","ts":"660171600"},{"open":"0.38393","close":"0.38616","value":"0.38616","low":"0.38393","high":"0.39509","ts":"662936400"},{"open":"0.51339","close":"0.53571","value":"0.53571","low":"0.51228","high":"0.53795","ts":"666910800"},{"open":"0.62277","close":"0.61384","value":"0.61384","low":"0.60938","high":"0.625","ts":"671144400"},{"open":"0.41071","close":"0.41071","value":"0.41071","low":"0.40402","high":"0.41295","ts":"675378000"},{"open":"0.41741","close":"0.40625","value":"0.40625","low":"0.40625","high":"0.41741","ts":"679525200"},{"open":"0.47321","close":"0.47321","value":"0.47321","low":"0.46652","high":"0.47545","ts":"683499600"},{"open":"0.45089","close":"0.46875","value":"0.46875","low":"0.44643","high":"0.46875","ts":"687474000"},{"open":"0.45312","close":"0.46205","value":"0.46205","low":"0.44643","high":"0.46429","ts":"691621200"},{"open":"0.53571","close":"0.52679","value":"0.52679","low":"0.52009","high":"0.53795","ts":"694386000"},{"open":"0.57366","close":"0.56027","value":"0.56027","low":"0.56027","high":"0.57589","ts":"698360400"},{"open":"0.52679","close":"0.54241","value":"0.54241","low":"0.52679","high":"0.54464","ts":"702507600"},{"open":"0.52679","close":"0.53125","value":"0.53125","low":"0.52679","high":"0.53348","ts":"706482000"},{"open":"0.41071","close":"0.40848","value":"0.40848","low":"0.40067","high":"0.41295","ts":"710715600"},{"open":"0.38616","close":"0.39621","value":"0.39621","low":"0.38616","high":"0.39732","ts":"714690000"},{"open":"0.38616","close":"0.39286","value":"0.39286","low":"0.38616","high":"0.39509","ts":"718837200"},{"open":"0.50446","close":"0.50446","value":"0.50446","low":"0.50223","high":"0.51116","ts":"722811600"},{"open":"0.53125","close":"0.52009","value":"0.52009","low":"0.51562","high":"0.53571","ts":"726094800"},{"open":"0.49107","close":"0.49219","value":"0.49219","low":"0.48884","high":"0.5","ts":"730328400"},{"open":"0.44196","close":"0.44643","value":"0.44643","low":"0.44196","high":"0.45536","ts":"734562000"},{"open":"0.50893","close":"0.50558","value":"0.50558","low":"0.50223","high":"0.51339","ts":"738536400"},{"open":"0.25446","close":"0.24554","value":"0.24554","low":"0.23661","high":"0.26451","ts":"742770000"},{"open":"0.23661","close":"0.23661","value":"0.23661","low":"0.23214","high":"0.23884","ts":"746744400"},{"open":"0.25223","close":"0.24777","value":"0.24777","low":"0.2433","high":"0.25446","ts":"750978000"},{"open":"0.28125","close":"0.28795","value":"0.28795","low":"0.27902","high":"0.29018","ts":"755125200"},{"open":"0.27009","close":"0.28125","value":"0.28125","low":"0.26786","high":"0.28125","ts":"757630800"},{"open":"0.32812","close":"0.33147","value":"0.33147","low":"0.32366","high":"0.33482","ts":"761259600"},{"open":"0.28795","close":"0.29688","value":"0.29688","low":"0.28348","high":"0.29688","ts":"765406800"},{"open":"0.26786","close":"0.26339","value":"0.26339","low":"0.26339","high":"0.27232","ts":"769035600"},{"open":"0.23438","close":"0.23884","value":"0.23884","low":"0.2288","high":"0.24219","ts":"772750800"},{"open":"0.30692","close":"0.31027","value":"0.31027","low":"0.30246","high":"0.31362","ts":"776638800"},{"open":"0.30246","close":"0.30301","value":"0.30301","low":"0.30022","high":"0.30804","ts":"780526800"},{"open":"0.36049","close":"0.36384","value":"0.36384","low":"0.35826","high":"0.3683","ts":"784155600"},{"open":"0.33259","close":"0.34933","value":"0.34933","low":"0.33259","high":"0.35156","ts":"787784400"},{"open":"0.3471","close":"0.34263","value":"0.34263","low":"0.33817","high":"0.3471","ts":"789080400"},{"open":"0.38058","close":"0.36607","value":"0.36607","low":"0.36496","high":"0.3817","ts":"793314000"},{"open":"0.32924","close":"0.32701","value":"0.32701","low":"0.32254","high":"0.33036","ts":"797461200"},{"open":"0.38058","close":"0.375","value":"0.375","low":"0.37054","high":"0.38281","ts":"801781200"},{"open":"0.43638","close":"0.4375","value":"0.4375","low":"0.43415","high":"0.4442","ts":"805928400"},{"open":"0.38393","close":"0.38337","value":"0.38337","low":"0.38281","high":"0.38839","ts":"809902800"},{"open":"0.32589","close":"0.32701","value":"0.32701","low":"0.32031","high":"0.32924","ts":"813877200"},{"open":"0.35826","close":"0.35268","value":"0.35268","low":"0.34821","high":"0.35826","ts":"818024400"},{"open":"0.28795","close":"0.28683","value":"0.28683","low":"0.28348","high":"0.28795","ts":"820530000"},{"open":"0.25","close":"0.25893","value":"0.25893","low":"0.25","high":"0.26339","ts":"824763600"},{"open":"0.21317","close":"0.21763","value":"0.21763","low":"0.21205","high":"0.21875","ts":"828910800"},{"open":"0.23438","close":"0.23884","value":"0.23884","low":"0.23326","high":"0.23995","ts":"832885200"},{"open":"0.17411","close":"0.16964","value":"0.16964","low":"0.16964","high":"0.17522","ts":"836859600"},{"open":"0.21317","close":"0.2154","value":"0.2154","low":"0.20982","high":"0.2154","ts":"841006800"},{"open":"0.21763","close":"0.21652","value":"0.21652","low":"0.21429","high":"0.21987","ts":"844981200"},{"open":"0.2221","close":"0.21652","value":"0.21652","low":"0.21429","high":"0.22321","ts":"848955600"},{"open":"0.18862","close":"0.1942","value":"0.1942","low":"0.1875","high":"0.19866","ts":"852238800"},{"open":"0.14844","close":"0.1596","value":"0.1596","low":"0.14509","high":"0.1596","ts":"856213200"},{"open":"0.17522","close":"0.17076","value":"0.17076","low":"0.1663","high":"0.17522","ts":"860446800"},{"open":"0.14955","close":"0.15402","value":"0.15402","low":"0.14955","high":"0.15513","ts":"864680400"},{"open":"0.14062","close":"0.1423","value":"0.1423","low":"0.13951","high":"0.14286","ts":"868914000"},{"open":"0.19643","close":"0.19978","value":"0.19978","low":"0.19587","high":"0.20145","ts":"873147600"},{"open":"0.17969","close":"0.16685","value":"0.16685","low":"0.1663","high":"0.18025","ts":"877294800"},{"open":"0.13895","close":"0.14118","value":"0.14118","low":"0.13895","high":"0.14286","ts":"881269200"},{"open":"0.12165","close":"0.14509","value":"0.14509","low":"0.12054","high":"0.14509","ts":"883688400"},{"open":"0.17411","close":"0.17522","value":"0.17522","low":"0.17411","high":"0.17634","ts":"887662800"},{"open":"0.24107","close":"0.23438","value":"0.23438","low":"0.23382","high":"0.24107","ts":"891810000"},{"open":"0.25056","close":"0.23828","value":"0.23828","low":"0.23772","high":"0.25223","ts":"896130000"},{"open":"0.30301","close":"0.29855","value":"0.29855","low":"0.29576","high":"0.30357","ts":"900363600"},{"open":"0.31027","close":"0.27846","value":"0.27846","low":"0.27679","high":"0.31138","ts":"904510800"},{"open":"0.33147","close":"0.32757","value":"0.32757","low":"0.32589","high":"0.33984","ts":"908485200"},{"open":"0.28571","close":"0.30469","value":"0.30469","low":"0.28237","high":"0.31083","ts":"912459600"},{"open":"0.37612","close":"0.3683","value":"0.3683","low":"0.35714","high":"0.37723","ts":"915397200"},{"open":"0.33371","close":"0.34319","value":"0.34319","low":"0.33259","high":"0.3471","ts":"919630800"},{"open":"0.32366","close":"0.32812","value":"0.32812","low":"0.32087","high":"0.33259","ts":"923605200"},{"open":"0.37109","close":"0.37054","value":"0.37054","low":"0.36551","high":"0.37891","ts":"927579600"},{"open":"0.47879","close":"0.47377","value":"0.47377","low":"0.47321","high":"0.48661","ts":"932072400"},{"open":"0.55887","close":"0.58259","value":"0.58259","low":"0.55413","high":"0.58817","ts":"936046800"},{"open":"0.63951","close":"0.61161","value":"0.61161","low":"0.61105","high":"0.66964","ts":"940280400"},{"open":"1.02","close":"1.04","value":"1.04","low":"0.99498","high":"1.05","ts":"944427600"},{"open":"0.96652","close":"0.91518","value":"0.91518","low":"0.90346","high":"0.98772","ts":"946933200"},{"open":"0.98326","close":"1.02","value":"1.02","low":"0.95257","high":"1.04","ts":"951166800"},{"open":"1.18","close":"1.12","value":"1.12","low":"1.11","high":"1.19","ts":"955314000"},{"open":"0.78571","close":"0.77121","value":"0.77121","low":"0.76116","high":"0.80246","ts":"959288400"},{"open":"1.02","close":"1.02","value":"1.02","low":"0.98996","high":"1.06","ts":"963262800"},{"open":"1.02","close":"1.04","value":"1.04","low":"1.02","high":"1.05","ts":"967410000"},{"open":"0.36161","close":"0.39397","value":"0.39397","low":"0.35714","high":"0.39509","ts":"971384400"},{"open":"0.33371","close":"0.32199","value":"0.32199","low":"0.32031","high":"0.33929","ts":"975358800"},{"open":"0.26562","close":"0.26562","value":"0.26562","low":"0.26004","high":"0.27232","ts":"978382800"},{"open":"0.34263","close":"0.32701","value":"0.32701","low":"0.32478","high":"0.3471","ts":"982616400"},{"open":"0.36946","close":"0.36679","value":"0.36679","low":"0.35821","high":"0.38107","ts":"986763600"},{"open":"0.39857","close":"0.38339","value":"0.38339","low":"0.37161","high":"0.40179","ts":"991083600"},{"open":"0.44429","close":"0.42786","value":"0.42786","low":"0.42696","high":"0.44821","ts":"995230800"},{"open":"0.31661","close":"0.33125","value":"0.33125","low":"0.31518","high":"0.33214","ts":"999205200"},{"open":"0.32036","close":"0.32679","value":"0.32679","low":"0.31929","high":"0.32857","ts":"1003438800"},{"open":"0.37589","close":"0.4","value":"0.4","low":"0.37","high":"0.40286","ts":"1007413200"},{"open":"0.39375","close":"0.41607","value":"0.41607","low":"0.39214","high":"0.41607","ts":"1009918800"},{"open":"0.42429","close":"0.40393","value":"0.40393","low":"0.40143","high":"0.42625","ts":"1014066000"},{"open":"0.43911","close":"0.43036","value":"0.43036","low":"0.42875","high":"0.44643","ts":"1018299600"},{"open":"0.42304","close":"0.42821","value":"0.42821","low":"0.41839","high":"0.43214","ts":"1022533200"},{"open":"0.31125","close":"0.32554","value":"0.32554","low":"0.30018","high":"0.33214","ts":"1026680400"},{"open":"0.26304","close":"0.26339","value":"0.26339","low":"0.26036","high":"0.27036","ts":"1030654800"},{"open":"0.27179","close":"0.27071","value":"0.27071","low":"0.26393","high":"0.27232","ts":"1034629200"},{"open":"0.28393","close":"0.27107","value":"0.27107","low":"0.26804","high":"0.2875","ts":"1038776400"},{"open":"0.26429","close":"0.26607","value":"0.26607","low":"0.26054","high":"0.26661","ts":"1041541200"},{"open":"0.26339","close":"0.27268","value":"0.27268","low":"0.26286","high":"0.27321","ts":"1045515600"},{"open":"0.26518","close":"0.25875","value":"0.25875","low":"0.25732","high":"0.26696","ts":"1049662800"},{"open":"0.32518","close":"0.32714","value":"0.32714","low":"0.32071","high":"0.32964","ts":"1053637200"},{"open":"0.35107","close":"0.35446","value":"0.35446","low":"0.34875","high":"0.35714","ts":"1057870800"},{"open":"0.37054","close":"0.37589","value":"0.37589","low":"0.36339","high":"0.37625","ts":"1061845200"},{"open":"0.43429","close":"0.43839","value":"0.43839","low":"0.43196","high":"0.44179","ts":"1066078800"},{"open":"0.37571","close":"0.38768","value":"0.38768","low":"0.375","high":"0.39018","ts":"1070226000"},{"open":"0.38482","close":"0.38","value":"0.38","low":"0.37821","high":"0.38839","ts":"1072990800"},{"open":"0.4125","close":"0.41357","value":"0.41357","low":"0.4125","high":"0.41946","ts":"1076965200"},{"open":"0.49071","close":"0.50571","value":"0.50571","low":"0.49","high":"0.50661","ts":"1081112400"},{"open":"0.48732","close":"0.48821","value":"0.48821","low":"0.48411","high":"0.49821","ts":"1085346000"},{"open":"0.53607","close":"0.52036","value":"0.52036","low":"0.51661","high":"0.53643","ts":"1089579600"},{"open":"0.61929","close":"0.61339","value":"0.61339","low":"0.60714","high":"0.62071","ts":"1093554000"},{"open":"0.80143","close":"0.8125","value":"0.8125","low":"0.78911","high":"0.81446","ts":"1097787600"},{"open":"1.23","close":"1.2","value":"1.2","low":"1.2","high":"1.23","ts":"1101762000"},{"open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.17","ts":"1104786000"},{"open":"1.54","close":"1.52","value":"1.52","low":"1.52","high":"1.58","ts":"1109019600"},{"open":"1.58","close":"1.5","value":"1.5","low":"1.5","high":"1.58","ts":"1113166800"},{"open":"1.45","close":"1.45","value":"1.45","low":"1.43","high":"1.46","ts":"1117141200"},{"open":"1.46","close":"1.48","value":"1.48","low":"1.45","high":"1.48","ts":"1121374800"},{"open":"1.64","close":"1.66","value":"1.66","low":"1.64","high":"1.67","ts":"1125349200"},{"open":"1.9","close":"1.86","value":"1.86","low":"1.86","high":"1.93","ts":"1129582800"},{"open":"2.57","close":"2.57","value":"2.57","low":"2.55","high":"2.59","ts":"1133730000"},{"open":"2.59","close":"2.67","value":"2.67","low":"2.58","high":"2.67","ts":"1136235600"},{"open":"2.52","close":"2.47","value":"2.47","low":"2.45","high":"2.53","ts":"1140469200"},{"open":"2.51","close":"2.45","value":"2.45","low":"2.44","high":"2.53","ts":"1144616400"},{"open":"2.26","close":"2.19","value":"2.19","low":"2.19","high":"2.26","ts":"1148936400"},{"open":"1.85","close":"1.87","value":"1.87","low":"1.84","high":"1.9","ts":"1153083600"},{"open":"2.45","close":"2.44","value":"2.44","low":"2.42","high":"2.45","ts":"1157058000"},{"open":"2.68","close":"2.65","value":"2.65","low":"2.64","high":"2.69","ts":"1161032400"},{"open":"3.28","close":"3.25","value":"3.25","low":"3.23","high":"3.29","ts":"1165179600"},{"open":"3.08","close":"2.99","value":"2.99","low":"2.92","high":"3.09","ts":"1167771600"},{"open":"3.02","close":"3.07","value":"3.07","low":"3.01","high":"3.08","ts":"1171918800"},{"open":"3.4","close":"3.34","value":"3.34","low":"3.32","high":"3.4","ts":"1176066000"},{"open":"4","close":"4.06","value":"4.06","low":"3.98","high":"4.06","ts":"1180040400"},{"open":"4.6","close":"4.73","value":"4.73","low":"4.6","high":"4.8","ts":"1184014800"},{"open":"4.76","close":"4.72","value":"4.72","low":"4.72","high":"4.81","ts":"1188162000"},{"open":"5.82","close":"5.97","value":"5.97","low":"5.78","high":"5.97","ts":"1192136400"},{"open":"6.26","close":"6.24","value":"6.24","low":"6.07","high":"6.28","ts":"1196110800"},{"open":"6.84","close":"6.43","value":"6.43","low":"6.39","high":"6.89","ts":"1199394000"},{"open":"4.5","close":"4.36","value":"4.36","low":"4.34","high":"4.53","ts":"1203368400"},{"open":"5.58","close":"5.57","value":"5.57","low":"5.54","high":"5.7","ts":"1207515600"},{"open":"6.46","close":"6.47","value":"6.47","low":"6.35","high":"6.5","ts":"1211490000"},{"open":"6.27","close":"6.16","value":"6.16","low":"6.11","high":"6.33","ts":"1215723600"},{"open":"6.17","close":"6.2","value":"6.2","low":"6.16","high":"6.25","ts":"1219698000"},{"open":"4.15","close":"3.72","value":"3.72","low":"3.68","high":"4.16","ts":"1223931600"},{"open":"3.26","close":"3.18","value":"3.18","low":"3.18","high":"3.3","ts":"1228078800"},{"open":"3.07","close":"3.24","value":"3.24","low":"3.04","high":"3.25","ts":"1230843600"},{"open":"3.46","close":"3.38","value":"3.38","low":"3.37","high":"3.47","ts":"1234818000"},{"open":"4.11","close":"4.23","value":"4.23","low":"4.05","high":"4.24","ts":"1238965200"},{"open":"4.46","close":"4.67","value":"4.67","low":"4.45","high":"4.67","ts":"1243285200"},{"open":"5.07","close":"5.08","value":"5.08","low":"5.04","high":"5.11","ts":"1247518800"},{"open":"6.01","close":"6.01","value":"6.01","low":"5.95","high":"6.03","ts":"1251666000"},{"open":"6.76","close":"6.72","value":"6.72","low":"6.71","high":"6.8","ts":"1255640400"},{"open":"7.22","close":"7.03","value":"7.03","low":"7.03","high":"7.24","ts":"1259614800"},{"open":"7.62","close":"7.64","value":"7.64","low":"7.59","high":"7.66","ts":"1262552400"},{"open":"7.23","close":"7.16","value":"7.16","low":"7.11","high":"7.23","ts":"1266786000"},{"open":"8.62","close":"8.64","value":"8.64","low":"8.59","high":"8.64","ts":"1270760400"},{"open":"8.55","close":"8.76","value":"8.76","low":"8.47","high":"8.81","ts":"1274734800"},{"open":"9.04","close":"8.93","value":"8.93","low":"8.87","high":"9.11","ts":"1279227600"},{"open":"8.64","close":"8.68","value":"8.68","low":"8.58","high":"8.73","ts":"1283202000"},{"open":"10.84","close":"11.05","value":"11.05","low":"10.72","high":"11.21","ts":"1287435600"},{"open":"11.38","close":"11.43","value":"11.43","low":"11.37","high":"11.51","ts":"1291582800"},{"open":"11.87","close":"11.83","value":"11.83","low":"11.72","high":"11.88","ts":"1294088400"},{"open":"12.22","close":"12.09","value":"12.09","low":"12.06","high":"12.34","ts":"1298322000"},{"open":"11.93","close":"11.81","value":"11.81","low":"11.79","high":"11.99","ts":"1302469200"},{"open":"11.96","close":"12.05","value":"12.05","low":"11.94","high":"12.06","ts":"1306443600"},{"open":"12.9","close":"13.03","value":"13.03","low":"12.83","high":"13.04","ts":"1310677200"},{"open":"13.87","close":"13.93","value":"13.93","low":"13.79","high":"13.99","ts":"1314651600"},{"open":"15.06","close":"15.08","value":"15.08","low":"14.86","high":"15.17","ts":"1318885200"},{"open":"14.05","close":"14.04","value":"14.04","low":"13.94","high":"14.16","ts":"1323032400"},{"open":"14.62","close":"14.69","value":"14.69","low":"14.61","high":"14.73","ts":"1325538000"},{"open":"18.1","close":"18.39","value":"18.39","low":"18","high":"18.39","ts":"1329771600"},{"open":"22.36","close":"22.72","value":"22.72","low":"22.33","high":"22.85","ts":"1333918800"},{"open":"20.16","close":"20.08","value":"20.08","low":"19.95","high":"20.21","ts":"1337893200"},{"open":"22.07","close":"21.72","value":"21.72","low":"21.62","high":"22.14","ts":"1341867600"},{"open":"24.29","close":"24.13","value":"24.13","low":"24.06","high":"24.32","ts":"1346014800"},{"open":"22.48","close":"22.49","value":"22.49","low":"22.33","high":"22.69","ts":"1349989200"},{"open":"21.06","close":"20.89","value":"20.89","low":"20.72","high":"21.09","ts":"1353963600"},{"open":"19.18","close":"18.82","value":"18.82","low":"18.78","high":"19.24","ts":"1357246800"},{"open":"16.47","close":"16.43","value":"16.43","low":"16.21","high":"16.53","ts":"1361221200"},{"open":"15.23","close":"15.25","value":"15.25","low":"15.1","high":"15.3","ts":"1365454800"},{"open":"16.07","close":"15.77","value":"15.77","low":"15.74","high":"16.11","ts":"1369688400"},{"open":"15.18","close":"15.27","value":"15.27","low":"15.17","high":"15.41","ts":"1373835600"},{"open":"17.57","close":"17.4","value":"17.4","low":"17.38","high":"17.61","ts":"1377810000"},{"open":"17.77","close":"17.81","value":"17.81","low":"17.7","high":"17.93","ts":"1381784400"},{"open":"19.93","close":"19.69","value":"19.69","low":"19.67","high":"20.15","ts":"1385931600"},{"open":"19.75","close":"19.32","value":"19.32","low":"19.3","high":"19.77","ts":"1388696400"},{"open":"19.5","close":"19.5","value":"19.5","low":"19.49","high":"19.69","ts":"1392670800"},{"open":"18.86","close":"18.7","value":"18.7","low":"18.64","high":"18.96","ts":"1396818000"},{"open":"21.69","close":"21.93","value":"21.93","low":"21.66","high":"21.95","ts":"1400792400"},{"open":"23.84","close":"23.81","value":"23.81","low":"23.72","high":"23.97","ts":"1405026000"},{"open":"25.35","close":"25.22","value":"25.22","low":"25.22","high":"25.38","ts":"1409000400"},{"open":"25.1","close":"24.69","value":"24.69","low":"24.64","high":"25.13","ts":"1413234000"},{"open":"29.7","close":"28.77","value":"28.77","low":"27.82","high":"29.81","ts":"1417381200"},{"open":"27.85","close":"27.33","value":"27.33","low":"26.84","high":"27.86","ts":"1420146000"},{"open":"31.87","close":"31.96","value":"31.96","low":"31.73","high":"32.22","ts":"1424120400"},{"open":"31.12","close":"31.84","value":"31.84","low":"31.08","high":"31.88","ts":"1428267600"},{"open":"32.9","close":"33.13","value":"33.13","low":"32.85","high":"33.24","ts":"1432242000"},{"open":"30.49","close":"30.82","value":"30.82","low":"30.3","high":"30.96","ts":"1436475600"},{"open":"27.78","close":"25.93","value":"25.93","low":"25.88","high":"27.78","ts":"1440450000"},{"open":"28.18","close":"27.9","value":"27.9","low":"27.86","high":"28.19","ts":"1444597200"},{"open":"29.57","close":"29.45","value":"29.45","low":"29.4","high":"29.6","ts":"1448571600"},{"open":"25.65","close":"26.34","value":"26.34","low":"25.5","high":"26.34","ts":"1451854800"},{"open":"24.08","close":"24.22","value":"24.22","low":"23.98","high":"24.23","ts":"1456088400"},{"open":"27.24","close":"27.25","value":"27.25","low":"27.21","high":"27.65","ts":"1460322000"},{"open":"24.86","close":"25.09","value":"25.09","low":"24.81","high":"25.12","ts":"1464296400"},{"open":"24.73","close":"24.69","value":"24.69","low":"24.63","high":"24.83","ts":"1468530000"},{"open":"26.45","close":"26.5","value":"26.5","low":"26.38","high":"26.63","ts":"1472504400"},{"open":"29.55","close":"29.37","value":"29.37","low":"29.36","high":"29.55","ts":"1476738000"},{"open":"27.5","close":"27.28","value":"27.28","low":"27.06","high":"27.51","ts":"1480885200"},{"open":"28.95","close":"29.04","value":"29.04","low":"28.69","high":"29.08","ts":"1483390800"},{"open":"34.06","close":"34.17","value":"34.17","low":"33.99","high":"34.19","ts":"1487624400"},{"open":"35.9","close":"35.79","value":"35.79","low":"35.72","high":"35.97","ts":"1491771600"},{"open":"38.35","close":"38.42","value":"38.42","low":"38.33","high":"38.61","ts":"1496091600"},{"open":"37.21","close":"37.39","value":"37.39","low":"37.14","high":"37.72","ts":"1500238800"},{"open":"41.2","close":"41.01","value":"41.01","low":"40.91","high":"41.24","ts":"1504213200"},{"open":"39.94","close":"40.12","value":"40.12","low":"39.81","high":"40.22","ts":"1508187600"},{"open":"43.12","close":"42.45","value":"42.45","low":"42.41","high":"43.15","ts":"1512334800"},{"open":"42.54","close":"43.06","value":"43.06","low":"42.31","high":"43.08","ts":"1514840400"},{"open":"43.01","close":"42.96","value":"42.96","low":"42.85","high":"43.56","ts":"1519074000"},{"open":"43.25","close":"43.31","value":"43.31","low":"42.88","high":"43.5","ts":"1523307600"},{"open":"46.9","close":"46.97","value":"46.97","low":"46.72","high":"47.19","ts":"1527541200"},{"open":"47.88","close":"47.73","value":"47.73","low":"47.6","high":"48.16","ts":"1531688400"},{"open":"56.63","close":"56.91","value":"56.91","low":"56.5","high":"57.22","ts":"1535662800"},{"open":"54.73","close":"55.54","value":"55.54","low":"54.19","high":"55.75","ts":"1539637200"},{"open":"46.12","close":"46.21","value":"46.21","low":"45.3","high":"46.24","ts":"1543784400"},{"open":"36.13","close":"37.06","value":"37.06","low":"35.95","high":"37.14","ts":"1546549200"},{"open":"42.43","close":"42.73","value":"42.73","low":"42.37","high":"42.86","ts":"1550523600"},{"open":"49.1","close":"50.03","value":"50.03","low":"49.08","high":"50.06","ts":"1554670800"},{"open":"45.05","close":"44.74","value":"44.74","low":"44.65","high":"45.53","ts":"1558645200"},{"open":"49.8","close":"50.31","value":"50.31","low":"49.7","high":"50.38","ts":"1562619600"},{"open":"51.47","close":"51.62","value":"51.62","low":"51.26","high":"51.8","ts":"1566766800"},{"open":"58.24","close":"59.05","value":"59.05","low":"58.08","high":"59.41","ts":"1570741200"},{"open":"66.74","close":"66.07","value":"66.07","low":"65.63","high":"66.79","ts":"1574715600"},{"open":"74.29","close":"74.36","value":"74.36","low":"74.13","high":"75.14","ts":"1577998800"},{"open":"78.84","close":"79.75","value":"79.75","low":"78.65","high":"79.94","ts":"1581973200"},{"open":"62.72","close":"65.62","value":"65.62","low":"62.35","high":"65.78","ts":"1586120400"},{"open":"80.88","close":"79.18","value":"79.18","low":"79.13","high":"81.06","ts":"1590440400"},{"open":"94.84","close":"97.06","value":"97.06","low":"93.88","high":"97.25","ts":"1594674000"},{"open":"127.58","close":"129.04","value":"129.04","low":"126","high":"131","ts":"1598821200"},{"open":"121.28","close":"119.02","value":"119.02","low":"118.81","high":"121.55","ts":"1602795600"},{"open":"121.01","close":"122.72","value":"122.72","low":"120.01","high":"123.47","ts":"1606770000"},{"open":"133.52","close":"129.41","value":"129.41","low":"126.76","high":"133.61","ts":"1609707600"},{"open":"128.01","close":"126","value":"126","low":"125.6","high":"129.72","ts":"1613941200"},{"open":"129.8","close":"133","value":"133","low":"129.47","high":"133.04","ts":"1617915600"},{"open":"127.82","close":"126.9","value":"126.9","low":"126.32","high":"128.32","ts":"1621890000"},{"open":"148.46","close":"146.39","value":"146.39","low":"145.88","high":"149.76","ts":"1626382800"},{"open":"152.66","close":"151.83","value":"151.83","low":"151.29","high":"152.8","ts":"1630357200"},{"open":"147.01","close":"148.76","value":"148.76","low":"146.55","high":"149.17","ts":"1634590800"},{"open":"164.29","close":"165.32","value":"165.32","low":"164.28","high":"167.88","ts":"1638738000"},{"open":"182.63","close":"179.7","value":"179.7","low":"179.12","high":"182.94","ts":"1641243600"},{"open":"170.97","close":"172.79","value":"172.79","low":"170.25","high":"172.95","ts":"1644872400"},{"open":"174.03","close":"174.31","value":"174.31","low":"171.94","high":"174.88","ts":"1648760400"},{"open":"145.55","close":"145.54","value":"145.54","low":"144.18","high":"147.52","ts":"1652648400"},{"open":"136.04","close":"138.93","value":"138.93","low":"135.66","high":"139.04","ts":"1656622800"},{"open":"169.82","close":"172.1","value":"172.1","low":"169.4","high":"172.17","ts":"1660251600"},{"open":"149.66","close":"150.77","value":"150.77","low":"149.64","high":"153.77","ts":"1664139600"},{"open":"137.11","close":"138.92","value":"138.92","low":"135.67","high":"139.15","ts":"1667768400"},{"open":"135.11","close":"132.37","value":"132.37","low":"131.32","high":"135.2","ts":"1671397200"},{"open":"130.28","close":"125.07","value":"125.07","low":"124.17","high":"130.9","ts":"1672693200"},{"open":"150.2","close":"148.48","value":"148.48","low":"148.41","high":"151.3","ts":"1676926800"},{"open":"161.42","close":"162.03","value":"162.03","low":"160.08","high":"162.03","ts":"1681074000"},{"open":"173.32","close":"175.43","value":"175.43","low":"173.11","high":"175.77","ts":"1685048400"},{"open":"190.23","close":"190.69","value":"190.69","low":"189.63","high":"191.18","ts":"1689282000"},{"open":"179.7","close":"184.12","value":"184.12","low":"179.5","high":"184.9","ts":"1693256400"},{"open":"176.65","close":"177.15","value":"177.15","low":"174.8","high":"178.42","ts":"1697490000"},{"open":"189.98","close":"189.43","value":"189.43","low":"187.45","high":"190.05","ts":"1701637200"},{"open":"187.15","close":"185.64","value":"185.64","low":"183.89","high":"188.44","ts":"1704142800"},{"open":"181.79","close":"181.56","value":"181.56","low":"180","high":"182.43","ts":"1708376400"},{"open":"168.7","close":"169.67","value":"169.67","low":"168.35","high":"170.08","ts":"1712610000"},{"open":"191.51","close":"189.99","value":"189.99","low":"189.1","high":"193","ts":"1716843600"},{"open":"236.48","close":"234.4","value":"234.4","low":"233.09","high":"237.23","ts":"1720990800"},{"open":"230.19","close":"229","value":"229","low":"227.48","high":"230.4","ts":"1724965200"},{"open":"228.7","close":"231.3","value":"231.3","low":"228.6","high":"231.73","ts":"1728853200"},{"open":"234.84","close":"237.33","value":"237.33","low":"233.97","high":"237.81","ts":"1732827600"},{"open":"244.33","close":"245","value":"245","low":"243.84","high":"247.33","ts":"1736110800"},{"open":"235.48","close":"227.54","value":"227.54","low":"224.22","high":"236.16","ts":"1741554000"},{"volume":"32800534","open":"193.26","close":"193.09","value":"193.09","low":"189.81","high":"193.8","ts":"1745182800"},{"volume":"28715696","open":"201.63","close":"201.8","value":"201.8","low":"200.12","high":"202.13","ts":"1748811600"},{"volume":"32420824","open":"209.15","close":"209.01","value":"209.01","low":"208.92","high":"211.89","ts":"1752526800"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"}]}],"language":"tr","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=AAPL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9365435871770493353","uid":null,"queryText":"AAPL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"9,66","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"48,71","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"08 Ağu"}},"currencyFrom":"AAPL","currencyTo":"USD","price":"278,08","bankId":"0"},{"value":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[229.37,230.88,229.3,239.71,234.06,256.09,254.56,258.03,247.43,262.74,269.06,269.36,267.51,277.47,278.79,274.11,272.24,270.98,260.21,247.63,258.17,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[268.42,273.47,267.46,266.38,276.95,283.32,284.15,277.96,278.06,274.47,273.67,273.85,272.99,267.26,259.06,261.05,258.33,247.63,255.42,258.17,269.46,278.08]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"9,66","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"48,71","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"08 Ağu"}},"instrument_id":"12520","priceDelta":"+2.16","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"278,08","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.71,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"04 Eyl"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"01 Nis"}},"instrument_id":"12526","priceDelta":"+13.59","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"185,41","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"02 Eki"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"30 May"}},"instrument_id":"12522","priceDelta":"-8.55","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"323,09","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.05,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"}},"instrument_id":"12525","priceDelta":"+7.25","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"400,85","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"03 Kas"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"31 Tem"}},"instrument_id":"12527","priceDelta":"+13.91","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"411,01","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"06.02.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"9,66","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"48,71","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"08 Ağu"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1770411600000,"updateTimeFormatted":"6 Şubat 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":"278,08 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[229.37,230.88,229.3,239.71,234.06,256.09,254.56,258.03,247.43,262.74,269.06,269.36,267.51,277.47,278.79,274.11,272.24,270.98,260.21,247.63,258.17,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[268.42,273.47,267.46,266.38,276.95,283.32,284.15,277.96,278.06,274.47,273.67,273.85,272.99,267.26,259.06,261.05,258.33,247.63,255.42,258.17,269.46,278.08]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"9,66","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"48,71","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"185,41 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.71,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"323,09 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"400,85 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.05,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"411,01 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"yzDRfulhGcuKTDw+/naAzQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"280,90","dayLow":"276,92","open":"277,16","prevClose":"275,92","volume":"31.120.532","yearHigh":"286,23","yearLow":"172,77"},"fromNameFull":"Apple Inc","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","title":"AAPL"},"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=AAPL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9365435871770493353","uid":null,"queryText":"AAPL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fy9mw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"fy9m4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.techtarget.com?size=16&stub=1"],"title":"Apple Inc şirketi ne yapar?","markdown":"**Apple Inc. şirketi**, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir [```1```](https://tr.wikipedia.org/wiki/Apple)[```3```](https://www.britannica.com/money/Apple-Inc).\n\n**Şirketin yaptığı başlıca faaliyetler**:\n- **Donanım ürünleri**: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi [```1```](https://tr.wikipedia.org/wiki/Apple)[```3```](https://www.britannica.com/money/Apple-Inc).\n- **Yazılım ürünleri**: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri [```1```](https://tr.wikipedia.org/wiki/Apple).\n- **Diğer hizmetler**: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri [```4```](https://www.techtarget.com/whatis/definition/Apple).\n\nAyrıca, Apple, **üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi** oluşturarak ürün yelpazesini genişletmektedir [```3```](https://www.britannica.com/money/Apple-Inc)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"AAPL hisseleri hangi borsada işlem görüyor?","markdown":"**AAPL hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/apple-computer-inc)[```4```](https://finrange.com/tr/company/NASDAQ/AAPL)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://qualitybusinessplan.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mexem.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1"],"title":"Apple Inc'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Apple Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu Analizi**: Apple'ın gelir, gider ve karlılık durumunu incelemek için gelir tablosu kullanılır [```3```](https://qualitybusinessplan.com/apple-company-analysis/). Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position).\n\n2. **Bilanço Analizi**: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir [```3```](https://qualitybusinessplan.com/apple-company-analysis/). Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir [```3```](https://qualitybusinessplan.com/apple-company-analysis/).\n\n3. **Nakit Akım Tablosu**: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc). Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position).\n\n4. **Finansal Oranlar**: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar [```3```](https://qualitybusinessplan.com/apple-company-analysis/)[```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position). Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc)[```3```](https://qualitybusinessplan.com/apple-company-analysis/).\n\n5. **Piyasa Değeri ve Yatırımcı Algısı**: Apple'ın hisse fiyatı, P/S (Price to Sales) ve EV/EBITDA (Enterprise Value to EBITDA) gibi göreceli değerleme oranlarıyla da analiz edilebilir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc). Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsaonline.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://docs.familiarize.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Apple Inc hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Apple Inc. (AAPL) hisse fiyatını etkileyen bazı faktörler şunlardır:**\n\n1. **Ürün Döngüsü ve Yeni Lansmanlar**: iPhone gibi yeni ürün lansmanları, hisse fiyatında pozitif bir ivme yaratır ve yüksek satış rakamları şirketin piyasa değerini artırır [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n2. **Ekonomik Göstergeler**: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n3. **Yatırımcı Davranışı**: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n4. **Sosyal Medya ve Yorumlar**: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/).\n5. **Teknolojik İnovasyon**: Şirketin Ar-Ge harcamaları ve yenilikçi ürünleri, yatırımcıların beklentilerini yükseltir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n6. **Jeopolitik Faktörler**: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://docs.familiarize.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://albyatirim.com.tr?size=16&stub=1"],"title":"Apple Inc hisselerinin adil değeri nasıl belirlenir?","markdown":"Apple Inc. (AAPL) hisselerinin adil değerini belirlemek için aşağıdaki faktörler dikkate alınır:\n\n1. **Kazanç Raporları**: Şirketin gelir büyümesi, kâr marjları ve geleceğe yönelik rehberlik gibi finansal sağlığı [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n2. **Piyasa Değeri**: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n3. **F/K Oranı**: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n4. **Temettü Politikası**: Apple'ın tutarlı temettü ödeme stratejisi, gelir odaklı yatırımcıları çeker [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```3```](https://albyatirim.com.tr/forex/apple-hisse).\n5. **Teknolojik Yenilikler**: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n\nAyrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know)[```3```](https://albyatirim.com.tr/forex/apple-hisse)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?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.borsatek.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yeniisfikirleri.net?size=16&stub=1"],"title":"Apple Inc hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Apple Inc. hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Piyasa Koşulları ve Ekonomik Faktörler**: Apple'ın hisse senedi fiyatları, genel piyasa koşulları, ekonomik büyüme ve tüketici harcamaları gibi faktörlerden etkilenebilir [```1```](https://albyatirim.com.tr/forex/apple-hisse)[```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n2. **Rekabet ve Yeni Ürün Lansmanları**: Teknoloji sektöründeki yoğun rekabet ve yeni ürün lansmanlarının başarısı, şirketin finansal performansını ve hisse değerini doğrudan etkileyebilir [```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n3. **Gümrük Vergileri ve Düzenleyici Riskler**: Apple'ın üretiminin bir kısmını yurt dışına yapması, gümrük vergileri ve düzenleyici baskılar gibi riskleri beraberinde getirir [```2```](https://www.borsatek.com/apple-hisseleri-riski/).\n4. **Antitröst ve Yasal Riskler**: Apple'ın uygulama mağazası ve iş modeli, antitröst denetimleri ve yasal düzenlemelerle karşı karşıya kalabilir [```3```](https://www.yeniisfikirleri.net/apple-hisse-senedi-almak/).\n5. **Tüketici Talepleri ve Ürün Kalitesi**: Ekonomik durgunluklar veya değişen tüketici tercihleri, Apple'ın ürünlerine olan talebi olumsuz etkileyebilir [```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know)."},{"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":"AAPL","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fy9mw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"fy9m5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"653073_0","totalSources":44,"url":"/gundem/business/borsa-gune-yatay-basladi-6530730?content_parameters=ChUyNzM2NTEwNDYxMDI4NTY4MzkzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c36d4be26ab6c172816fc0f9c5e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/2/7/borsada-5-hafta-sonra-ilk-en-cok-yukselen-ve-dusen-hisseler-1769198_20260207093951.jpg"}},"logAttrs":{"id":"653073_0","hasSummarization":false,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/borsada-5-hafta-sonra-ilk-en-cok-yukselen-ve-dusen-hisseler-1769198","https://www.cnbce.com/borsa/borsa-gunun-ilk-yarisinda-geriledi-borsa-istanbul-bist-100-endeksi-6-subat-2026-h24493","https://www.sondakika.com/haber/haber-bist-100-endeksi-ilk-yarida-dususte-19544568/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-yatay-basladi/3822067","https://www.sabah.com.tr/finans/ekonomi/borsa-gunun-ilk-yarisinda-geriledi-7518744","https://www.cnnturk.com/ekonomi/son-dakika-borsa-gunu-dususle-tamamladi-2393363"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsada 5 hafta sonra ilk! En çok yükselen ve düşen hisseler…","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/borsada-5-hafta-sonra-ilk-en-cok-yukselen-ve-dusen-hisseler-1769198","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.cnbce.com","https://www.sondakika.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:37"},{"id":"653733_0","totalSources":54,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-6537330?content_parameters=ChYxNzY1MTQ5MDEwMTYwOTkzMjQ4MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c37f92a53edeb9b1d5f6a38f83d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.paradurumu.com/2/820/461/files/2026/2/7/35248/piyasada-kayiplar-haftasi-tek-kazandiran-yatirim-araci-o-oldu-iste-altin-ve-dovizde-son-durum-35248.jpg?v=img1770463801"}},"logAttrs":{"id":"653733_0","hasSummarization":false,"urls":["https://t24.com.tr/haber/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu,1297252","https://www.iscihaber.net/ekonomi/borsada-bu-hafta-hangi-hisseler-kazandirdi-hangi-hisseler-dustu/204772","https://www.cnbce.com/borsa/en-cok-kazandiran-ve-kaybettiren-fonlar-2-6-subat-2026-h24564","https://www.capital.com.tr/piyasalar/borsa/borsada-bu-hafta-en-cok-kazandiran-ve-kaybettiren-3-hisse-hangileri-oldu-2-6-subat","https://www.nefes.com.tr/borsa-ve-altin-kazandirdi-102199","https://www.paradurumu.com/ekonomi/piyasada-kayiplar-haftasi-tek-kazandiran-yatirim-araci-o-oldu-iste-altin-ve-dovizde-son-durum-35248","https://www.gazetepencere.com/ekonomi/yatirim-araclarinin-haftalik-performansi-en-cok-kazandiran-hangisi-oldu-688775h","https://www.ntv.com.tr/galeri/ntvpara/altin-cakildi-dolar-kazandi-iste-bu-haftanin-en-cok-kazandirani-1710838","https://www.gzt.com/foto-galeri/ekonomi/altin-ve-borsa-yatirimcisi-uzgun-bu-hafta-piyasalarda-neler-oldu-ekonomi-haberleri-4015436","https://www.haberler.com/ekonomi/yatirim-ve-bes-fonlari-deger-kaybetti-19547029-haberi/","https://www.sondakika.com/haber/haber-yatirim-ve-bes-fonlari-deger-kaybetti-19547093/","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-112/","https://www.yenisafak.com/ekonomi/altin-cakildi-dolar-kazandi-iste-bu-haftanin-en-cok-kazandirani-4795185","https://www.haberler.com/ekonomi/borsa-istanbul-ve-doviz-kurlari-haftayi-dususle-kapatti-19546167-haberi/","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-en-cok-kazandiran-hangisi-oldu-haberi-814203","https://gazeteoksijen.com/ekonomi/iste-bu-haftanin-en-cok-kazandiran-yatirim-araclari-264916"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da hisse senetleri yüzde 2,29 değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://t24.com.tr/haber/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu,1297252","faviconSources":["https://t24.com.tr","https://www.iscihaber.net","https://www.cnbce.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:41"},{"id":"651603_0","totalSources":15,"url":"/gundem/business/yeni-acilan-yeni-pay-alma-hakki-6516030?content_parameters=ChYxMjU0MzMwMDg4MDQzMTM1NDY2OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c32441910603f4229710e8eb5d3//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2026/2/6/1883529/1883529.jpg/?v=1770367381"}},"logAttrs":{"id":"651603_0","hasSummarization":false,"urls":["https://www.bloomberght.com/spk-dan-bir-sirketin-ilk-halka-arzina-onay-3768468","https://hibya.com/devam-eden-yeni-pay-alma-hakki-859120","https://savunmasanayigazetesi.com.tr/devam-eden-yeni-pay-alma-hakki-8/222712/","https://rhaajans.com/haber/27399999/devam-eden-yeni-pay-alma-hakki","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-06022026-1883529"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"SPK, Ata Turizm'in halka arz başvurusunu onayladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/spk-dan-bir-sirketin-ilk-halka-arzina-onay-3768468","faviconSources":["https://www.bloomberght.com","https://hibya.com","https://savunmasanayigazetesi.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"15:58"},{"id":"648379_0","totalSources":60,"url":"/gundem/business/bist-100-haftayi-coskuyla-kapatti-kazandiran-ve-kaybettiren-hisseler-6483790?content_parameters=ChYxNzg0NjY1NjQ0MzY1ODY0NjMwN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c29e6153f94d6e36fd4c50bafee//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/11/borsa-34.jpg"}},"logAttrs":{"id":"648379_0","hasSummarization":false,"urls":["https://rotaborsa.com/gunun-kazandiran-ve-kaybettiren-hisseleri-04-02-2026/","https://www.cnbce.com/borsa/borsa-gune-yukselisle-basladi-bist-100-borsa-istanbul-3-subat-2026-h24236","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1624318/","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7516665","https://www.haberler.com/ekonomi/borsa-istanbul-gune-yukselisle-basladi-enflasyon-beklentileri-merak-ediliyor-19531104-haberi/","https://www.ntv.com.tr/ntvpara/borsa-kendini-toparliyor-bist-100-gune-yukselisle-basladi-1710206"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"BIST 100 endeksi 217,34 puan düşerek 13.620,95 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/gunun-kazandiran-ve-kaybettiren-hisseleri-04-02-2026/","faviconSources":["https://rotaborsa.com","https://www.cnbce.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"4 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Şubat","timelineGroupIsToday":false,"timelineTime":"13:24"},{"id":"648963_0","totalSources":154,"url":"/gundem/business/borsa-yeni-haftaya-dususle-basladi-6489630?content_parameters=ChYxNDA0NjY3NzYzOTQxODc4ODczMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c2c9ef1ecda3b30fb2446ed9489//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdnuploads.aa.com.tr/uploads/Contents/2026/02/05/thumbs_b_c_1b87346658a19ae004125fdbe17fad27.jpg"}},"logAttrs":{"id":"648963_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/bist-100-endeksi-gunun-ilk-yarisinda-geriledi-2392907","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-bist-100-borsa-istanbul-5-subat-2026-h24425","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-873129","https://www.diken.com.tr/borsa-gune-nasil-basladi-5-subat-2026/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-dususle-basladi/3820811","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yatay-basladi-2393170"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true,true]},"title":{"text":"BIST 100 endeksi yeni güne pozitif başladı: Madencilik sektörü yüzde 3,74 kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/bist-100-endeksi-gunun-ilk-yarisinda-geriledi-2392907","faviconSources":["https://finans.cnnturk.com","https://www.cnbce.com","https://www.ekonomim.com"],"textParts":[{"text":"5 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"06:26"},{"id":"653699_0","totalSources":20,"url":"/gundem/business/para-girisi-ile-dikkat-ceken-10-sirket-6536990?content_parameters=ChYxMTM0NjM5NjI3NDk3MzAzODY0Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c339d51f20660e39186dcdafc93//S156x100","size":{"width":156,"height":100},"originalUrl":"https://im.haberturk.com/assets/laravel/images/common/finance/1_1920x1080.jpg"}},"logAttrs":{"id":"653699_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/en-cok-kazandiran-ve-kaybettiren-o-6-hisse-1883652","https://www.kayseriolay.com/altin-ve-borsa-kaybettirdi-haftanin-kazanani-sasirtti/175373/","https://www.veryansintv.com/borsa-deger-kaybiyla-kapatti","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-istanbul-ve-altin-haftayi-dususle-kapatti-1769118","https://www.haberturk.com/piyasalarda-gun-sonu-06-subat-2026-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3859793-ekonomi","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-ozeti-7-subat-cumartesi-2026-bist-yorumlari/534946/","https://www.gzt.com/foto-galeri/ekonomi/borsa-istanbul-haftalik-ozet-7-subat-2026-en-cok-kazandiran-hisseler-ekonomi-haberleri-4015527"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü yüzde 0,49 düşüşle 13.521,96 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/en-cok-kazandiran-ve-kaybettiren-o-6-hisse-1883652","faviconSources":["https://www.borsaningundemi.com","https://www.kayseriolay.com","https://www.veryansintv.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"00:51"},{"id":"650753_0","totalSources":8,"url":"/gundem/business/en-cok-konusulan-yatirim-araclari-6507530?content_parameters=ChYxNjIyNjkyNzA5NTEyMTgwMzQwOF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c378d48a9cb4a295180abf5b829//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.marketingturkiye.com.tr/wp-content/uploads/2026/02/Yeni-Proje-9.jpg"}},"logAttrs":{"id":"650753_0","hasSummarization":false,"urls":["https://www.marketingturkiye.com.tr/haberler/yatirim-araclarinin-medya-karnesi-borsa-dillerden-dusmuyor/","https://www.milligazete.com.tr/abd-iran-gerilimi-hangi-yatirim-araclarini-etkiledi-iste-en-cok-konusulan-o-yatirim-araclari","https://www.cumhuriyet.com.tr/ekonomi/ocak-ayinin-en-cok-konusulan-yatirim-araclari-belli-oldu-listenin-zirvesi-sasirtti-2475901","https://www.ekonomim.com/finans/haberler/borsa-altin-gumus-dolar-ocak-ayinda-turkiyede-en-cok-hangisi-konusuldu-haberi-873426","https://www.turkiyegazetesi.com.tr/kose-yazilari/necmettin-batirel/kral-benim-1769146"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Ocak 2026'da medyada en çok bahsedilen yatırım aracı borsa oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.marketingturkiye.com.tr/haberler/yatirim-araclarinin-medya-karnesi-borsa-dillerden-dusmuyor/","faviconSources":["https://www.marketingturkiye.com.tr","https://www.milligazete.com.tr","https://www.cumhuriyet.com.tr"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"05:00"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fy9mw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"fy9m6":{"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":"fy9mw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}