Coca-Cola Consolidated Inc. şirketi, başta The Coca-Cola Company ürünleri olmak üzere alkolsüz içeceklerin üretimini, pazarlamasını ve dağıtımını yapar 13.
Şirketin faaliyetleri arasında:
Gazlı içecekler gibi gazlı içeceklerin sunulması 3;
Enerji ürünleri dahil gazsız içeceklerin dağıtımı 3;
Şişelenmiş su, çay, içime hazır kahve, geliştirilmiş su, meyve suları ve spor içecekleri gibi ürünlerin satışı 3;
Ürünlerin diğer Coca-Cola şişeleyicilerine satılması 3;
Post-mix ürünler dağıtımı, bu ürünler çeşme şurubunun karbonatlı veya durgun suyla karıştırılmasıyla elde edilir ve perakende satıcıların bitmiş ürünleri tüketicilere fincan veya bardaklarda satmasına olanak tanır 3.
Coca-Cola Consolidated Inc., Amerika Birleşik Devletleri'nde 14 eyalette ve District of Columbia'da yaklaşık 65 milyon kişiye hizmet vermektedir 2.
3 kaynak
COKE hisseleri hangi borsada işlem görüyor?
COKE hisseleri, NASDAQ borsasında işlem görmektedir 24.
2 kaynak
Coca-Cola Consolidated Inc.'nın finansal göstergeleri nasıl analiz edilir?
Coca-Cola Consolidated Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Finansal Tablolar: Şirketin bilançosu, gelir tablosu ve nakit akım tablosu gibi finansal tabloları incelenebilir 1. Bu tablolar, şirketin sahip olduğu varlıkları, elde ettiği gelirleri ve nakit akışını detaylı olarak gösterir 2.
Gelir ve Satış Verileri: Net satışlar, brüt kar ve operasyonel gelir gibi göstergeler, şirketin dönemsel performansını değerlendirmek için önemlidir 24. Özellikle çeyreklik gelir tabloları, kısa vadeli değişimleri izlemek için faydalıdır 1.
Piyasa Çarpanları ve Oran Analizi: Fiyat-kazanç (F/K) oranı, fiyat-satış oranı gibi piyasa çarpanları ve likidite, kaldıraç, karlılık gibi oranlar, şirketin değerlemesini ve operasyonel verimliliğini analiz etmek için kullanılır 3.
Analistlerin Tahminleri: Profesyonel finansal analistlerin hisse fiyatı tahminleri ve şirketin gelecekteki büyüme beklentileri, yatırım kararları almadan önce dikkate alınabilir 3.
Bu analizler, şirketin finansal sağlığını ve büyüme potansiyelini daha iyi anlamak için çeşitli kaynaklardan gelen bilgilerin birleştirilmesiyle yapılmalıdır.
4 kaynak
Coca-Cola Consolidated Inc. hisse fiyatını etkileyen faktörler nelerdir?
Coca-Cola Consolidated Inc. (COKE) hisse fiyatını etkileyen faktörler şunlardır:
Kazanç Raporları: Şirketin periyodik finansal açıklamaları, gelir, kar marjları ve piyasa payı değişiklikleri hakkında bilgi vererek doğrudan hisse fiyatlarını etkiler 1.
Yönetim Kararları: Birleşmeler, satın almalar ve yeniden yapılanma gibi stratejik değişimler, şirketin büyüme eğrisini önemli ölçüde etkileyebilir 1.
Sektör Eğilimleri: Sağlıklı, organik ve sürdürülebilir içecek seçeneklerine olan tüketici tercihlerindeki artış gibi sektör eğilimleri, Coca-Cola'nın piyasa konumunu artırabilir 1.
Ekonomik Koşullar: Enflasyon oranları, döviz dalgalanmaları ve küresel piyasa dinamikleri gibi ekonomik faktörler, şirketin operasyonlarını ve karlılığını etkileyebilir 1.
Rekabet: PepsiCo gibi diğer içecek devlerinden gelen rekabet, Coca-Cola'nın pazar payını ve hisse fiyatını etkileyebilir 12.
Dividend Politikası: Şirketin temettü dağıtımı, yatırımcıların ilgisini çekebilir ve hisse fiyatını olumlu yönde etkileyebilir 5.
3 kaynak
Coca-Cola Consolidated Inc. hisselerinin adil değeri nasıl belirlenir?
Coca-Cola Consolidated Inc. (COKE) hisselerinin adil değeri, çeşitli analiz yöntemleriyle belirlenebilir:
Discounted Cash Flow (DCF) Analizi: Bu yöntem, şirketin beklenen gelecekteki nakit akışlarını dikkate alarak içsel değerini hesaplar 1.
Fiyat/Kazanç (P/E) Oranı: COKE'nin mevcut hisse fiyatını son dönem kazançlarıyla karşılaştırarak değerleme yapılır 3. Düşük bir P/E oranı, hissenin undervalued olabileceğini gösterir 5.
Benzer Şirketlerle Karşılaştırma: COKE'nin değerlemesi, sektördeki diğer şirketlerin çarpanlarıyla da yapılabilir 5.
Yatırım kararları almadan önce, şirketin finansal durumunu ve piyasa koşullarını detaylı olarak incelemek önemlidir. Ayrıca, bir finansal danışmana başvurulması önerilir.
{"3mzi0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DCOKE%26ncrnd%3D46482","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":"5138403381775217081","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":"1775217112424755-8683737137950405787-balancer-l7leveler-kubr-yp-vla-80-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"COKE\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3mziw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"3mzi1":{"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":"3mziw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"3mzi2":{"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":"3mziw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"3mzi3":{"state":{"currencyProps":{"fromName":"COKE","timeInfo":" · 02.04.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"COKE","content":{"label":"Coca-Cola Consolidated Inc.","countryCode":"CO"},"countryCode":"CO"}],"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":194.86,"multiplierFormatted":"194,86","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"37417","open":"200.92","close":"200.97","value":"200.97","low":"200.85","high":"201.16","ts":"1775073300"},{"volume":"480","open":"199.62","close":"199.62","value":"199.62","low":"199.62","high":"199.62","ts":"1775136600"},{"volume":"771","open":"201.71","close":"200.54","value":"200.54","low":"200.54","high":"201.71","ts":"1775136900"},{"volume":"3336","open":"199.85","close":"199.85","value":"199.85","low":"199.85","high":"200.48","ts":"1775137200"},{"volume":"7606","open":"200.27","close":"199.27","value":"199.27","low":"199.27","high":"200.27","ts":"1775137500"},{"volume":"250","open":"200.62","close":"200.62","value":"200.62","low":"200.62","high":"200.62","ts":"1775137800"},{"volume":"1534","open":"200.13","close":"200.13","value":"200.13","low":"199.86","high":"200.13","ts":"1775138100"},{"volume":"1695","open":"199.39","close":"199.39","value":"199.39","low":"199.39","high":"199.39","ts":"1775138400"},{"volume":"793","open":"198.83","close":"199.05","value":"199.05","low":"198.83","high":"199.05","ts":"1775138700"},{"volume":"4123","open":"199.4","close":"199.34","value":"199.34","low":"199.15","high":"199.62","ts":"1775139000"},{"volume":"1217","open":"200.68","close":"201.01","value":"201.01","low":"200.68","high":"201.01","ts":"1775139300"},{"volume":"1130","open":"201.35","close":"201.11","value":"201.11","low":"201.07","high":"201.35","ts":"1775139600"},{"volume":"4629","open":"202.4","close":"202","value":"202","low":"201.82","high":"202.46","ts":"1775139900"},{"volume":"300","open":"201.55","close":"201.55","value":"201.55","low":"201.55","high":"201.55","ts":"1775140200"},{"volume":"1575","open":"202.04","close":"202.04","value":"202.04","low":"202.04","high":"202.58","ts":"1775140500"},{"volume":"1250","open":"202.53","close":"202.59","value":"202.59","low":"202.53","high":"202.6","ts":"1775140800"},{"volume":"6","open":"202.8","close":"202.8","value":"202.8","low":"202.8","high":"202.8","ts":"1775141100"},{"volume":"5","open":"202.23","close":"202.23","value":"202.23","low":"202.23","high":"202.23","ts":"1775141400"},{"volume":"495","open":"203.12","close":"203.12","value":"203.12","low":"203.1","high":"203.12","ts":"1775141700"},{"volume":"100","open":"202.94","close":"202.94","value":"202.94","low":"202.94","high":"202.94","ts":"1775142000"},{"volume":"9114","open":"202.71","close":"202.82","value":"202.82","low":"202.62","high":"202.93","ts":"1775142300"},{"volume":"1006","open":"202.98","close":"202.98","value":"202.98","low":"202.98","high":"203","ts":"1775142600"},{"volume":"1256","open":"202.82","close":"202.82","value":"202.82","low":"202.69","high":"202.82","ts":"1775142900"},{"volume":"5","open":"202.76","close":"202.61","value":"202.61","low":"202.61","high":"202.77","ts":"1775143200"},{"volume":"1447","open":"202.47","close":"202.47","value":"202.47","low":"202.47","high":"202.72","ts":"1775143500"},{"volume":"3","open":"202.67","close":"202.7","value":"202.7","low":"202.67","high":"202.7","ts":"1775143800"},{"volume":"3138","open":"202.46","close":"202.46","value":"202.46","low":"202.46","high":"202.47","ts":"1775144100"},{"volume":"29","open":"202.27","close":"202.47","value":"202.47","low":"202.27","high":"202.67","ts":"1775144400"},{"volume":"1","open":"200.06","close":"200.06","value":"200.06","low":"200.06","high":"200.06","ts":"1775144700"},{"volume":"186","open":"200.08","close":"200.08","value":"200.08","low":"199.99","high":"200.08","ts":"1775145000"},{"volume":"1266","open":"199.98","close":"199.78","value":"199.78","low":"199.76","high":"200.23","ts":"1775145300"},{"volume":"1","open":"200.23","close":"200.23","value":"200.23","low":"200.23","high":"200.23","ts":"1775145600"},{"volume":"807","open":"199.71","close":"199.74","value":"199.74","low":"199.57","high":"199.74","ts":"1775145900"},{"volume":"5","open":"199.92","close":"199.92","value":"199.92","low":"199.92","high":"199.92","ts":"1775146200"},{"volume":"2233","open":"200.29","close":"200.29","value":"200.29","low":"200.29","high":"200.29","ts":"1775146500"},{"volume":"111","open":"199.45","close":"199.45","value":"199.45","low":"199.45","high":"199.45","ts":"1775146800"},{"volume":"8450","open":"199.26","close":"200.07","value":"200.07","low":"199.17","high":"200.16","ts":"1775147100"},{"volume":"2","open":"199.77","close":"199.77","value":"199.77","low":"199.77","high":"199.77","ts":"1775147400"},{"volume":"2229","open":"198.54","close":"198.8","value":"198.8","low":"198.54","high":"198.8","ts":"1775147700"},{"volume":"5","open":"198.69","close":"198.69","value":"198.69","low":"198.69","high":"198.69","ts":"1775148000"},{"volume":"141","open":"198.2","close":"198.2","value":"198.2","low":"198.2","high":"198.2","ts":"1775148300"},{"volume":"421","open":"197.66","close":"197.71","value":"197.71","low":"197.66","high":"197.71","ts":"1775148600"},{"volume":"253","open":"197.12","close":"197.57","value":"197.57","low":"197.12","high":"197.57","ts":"1775148900"},{"volume":"209","open":"194","close":"194","value":"194","low":"194","high":"194","ts":"1775149200"},{"volume":"2554","open":"194.04","close":"195.37","value":"195.37","low":"194.03","high":"195.63","ts":"1775149500"},{"volume":"1500","open":"195.96","close":"195.96","value":"195.96","low":"195.96","high":"196.07","ts":"1775149800"},{"volume":"8353","open":"196.1","close":"196.57","value":"196.57","low":"195.9","high":"196.63","ts":"1775150100"},{"volume":"387","open":"196.05","close":"196.05","value":"196.05","low":"196.05","high":"196.06","ts":"1775150400"},{"volume":"4","open":"196.45","close":"196.45","value":"196.45","low":"196.45","high":"196.45","ts":"1775150700"},{"volume":"785","open":"195","close":"195.56","value":"195.56","low":"195","high":"195.56","ts":"1775151000"},{"volume":"1665","open":"195","close":"195.56","value":"195.56","low":"195","high":"195.56","ts":"1775151300"},{"volume":"1542","open":"194.57","close":"194.51","value":"194.51","low":"194.51","high":"194.57","ts":"1775151600"},{"volume":"458","open":"194.9","close":"194.9","value":"194.9","low":"194.9","high":"194.9","ts":"1775151900"},{"volume":"12504","open":"194.28","close":"194.46","value":"194.46","low":"194.28","high":"195.19","ts":"1775152200"},{"volume":"1583","open":"194.39","close":"194.51","value":"194.51","low":"194.39","high":"194.93","ts":"1775152500"},{"volume":"760","open":"194.31","close":"194.31","value":"194.31","low":"194.31","high":"194.31","ts":"1775152800"},{"volume":"855","open":"194.03","close":"194.03","value":"194.03","low":"194.03","high":"194.47","ts":"1775153100"},{"volume":"708","open":"194.49","close":"194.49","value":"194.49","low":"194.36","high":"194.49","ts":"1775153400"},{"volume":"1535","open":"194.68","close":"194.59","value":"194.59","low":"194.59","high":"194.84","ts":"1775153700"},{"volume":"985","open":"194.61","close":"194.74","value":"194.74","low":"194.43","high":"194.77","ts":"1775154000"},{"volume":"664","open":"194.42","close":"194.6","value":"194.6","low":"194.42","high":"194.6","ts":"1775154300"},{"volume":"1451","open":"194.34","close":"194.08","value":"194.08","low":"194.08","high":"194.37","ts":"1775154600"},{"volume":"1017","open":"193.65","close":"193.73","value":"193.73","low":"193.65","high":"193.73","ts":"1775154900"},{"volume":"380","open":"194.26","close":"194.26","value":"194.26","low":"194.26","high":"194.26","ts":"1775155200"},{"volume":"770","open":"194.07","close":"194.07","value":"194.07","low":"194.07","high":"194.07","ts":"1775155500"},{"volume":"872","open":"194.76","close":"194.76","value":"194.76","low":"194.76","high":"194.76","ts":"1775155800"},{"volume":"1052","open":"194.55","close":"194.46","value":"194.46","low":"194.46","high":"194.55","ts":"1775156100"},{"volume":"1392","open":"194.81","close":"194.81","value":"194.81","low":"194.77","high":"194.81","ts":"1775156400"},{"volume":"693","open":"194.62","close":"194.62","value":"194.62","low":"194.62","high":"194.66","ts":"1775156700"},{"volume":"1709","open":"193.75","close":"193.59","value":"193.59","low":"193.59","high":"193.77","ts":"1775157000"},{"volume":"146","open":"193.73","close":"193.73","value":"193.73","low":"193.59","high":"193.73","ts":"1775157300"},{"volume":"2533","open":"192.98","close":"192.98","value":"192.98","low":"192.97","high":"193.15","ts":"1775157600"},{"volume":"1806","open":"192.83","close":"192.98","value":"192.98","low":"192.83","high":"193.02","ts":"1775157900"},{"volume":"2058","open":"193.65","close":"193.96","value":"193.96","low":"193.65","high":"193.96","ts":"1775158200"},{"volume":"219","open":"193.88","close":"193.88","value":"193.88","low":"193.77","high":"193.88","ts":"1775158500"},{"volume":"6589","open":"194.11","close":"194.06","value":"194.06","low":"193.83","high":"194.21","ts":"1775158800"},{"volume":"1176","open":"194.95","close":"194.95","value":"194.95","low":"194.95","high":"195.18","ts":"1775159100"},{"volume":"13343","open":"195.15","close":"195.32","value":"195.32","low":"194.97","high":"195.69","ts":"1775159400"},{"volume":"33251","open":"195.04","close":"194.86","value":"194.86","low":"194.32","high":"195.34","ts":"1775159700"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"17098","open":"180.03","close":"179.94","value":"179.94","low":"179.93","high":"180.03","ts":"1774551600"},{"volume":"1383","open":"181.54","close":"181.54","value":"181.54","low":"181.54","high":"181.54","ts":"1774616400"},{"volume":"663","open":"182.4","close":"182.4","value":"182.4","low":"182.4","high":"182.64","ts":"1774620000"},{"volume":"716","open":"183.95","close":"183.95","value":"183.95","low":"183.85","high":"183.97","ts":"1774623600"},{"volume":"687","open":"183.41","close":"183.23","value":"183.23","low":"183.23","high":"183.49","ts":"1774627200"},{"volume":"18428","open":"184.08","close":"183.21","value":"183.21","low":"182.87","high":"184.4","ts":"1774630800"},{"volume":"54616","open":"183.08","close":"183.9","value":"183.9","low":"182.85","high":"184.6","ts":"1774634400"},{"volume":"123852","open":"184.05","close":"181.31","value":"181.31","low":"180.81","high":"184.05","ts":"1774638000"},{"volume":"2016","open":"181.85","close":"181.85","value":"181.85","low":"181.85","high":"181.85","ts":"1774875600"},{"volume":"1691","open":"183.95","close":"184.51","value":"184.51","low":"183.95","high":"184.51","ts":"1774879200"},{"volume":"1643","open":"184.5","close":"184.44","value":"184.44","low":"184.44","high":"184.5","ts":"1774882800"},{"volume":"57","open":"184.94","close":"185.11","value":"185.11","low":"184.94","high":"185.11","ts":"1774886400"},{"volume":"2645","open":"184.7","close":"185.1","value":"185.1","low":"184.7","high":"185.1","ts":"1774890000"},{"volume":"55","open":"184.87","close":"184.76","value":"184.76","low":"184.76","high":"184.87","ts":"1774893600"},{"volume":"18282","open":"185.75","close":"185.78","value":"185.78","low":"185.59","high":"185.79","ts":"1774897200"},{"volume":"4187","open":"189.97","close":"189.9","value":"189.9","low":"189.66","high":"189.98","ts":"1774962000"},{"volume":"1811","open":"187.87","close":"187.99","value":"187.99","low":"187.72","high":"188.1","ts":"1774965600"},{"volume":"7629","open":"188.3","close":"187.84","value":"187.84","low":"187.63","high":"188.37","ts":"1774969200"},{"volume":"891","open":"190.68","close":"190.68","value":"190.68","low":"190.21","high":"190.68","ts":"1774972800"},{"volume":"1","open":"190.48","close":"190.48","value":"190.48","low":"190.48","high":"190.48","ts":"1774976400"},{"volume":"28","open":"190.46","close":"190.46","value":"190.46","low":"190.46","high":"190.46","ts":"1774980000"},{"volume":"22216","open":"191.71","close":"191.74","value":"191.74","low":"191.54","high":"191.89","ts":"1774983600"},{"volume":"1","open":"194.07","close":"194.07","value":"194.07","low":"194.07","high":"194.07","ts":"1775048400"},{"volume":"3929","open":"196.92","close":"197.21","value":"197.21","low":"196.91","high":"197.51","ts":"1775052000"},{"volume":"694","open":"196.96","close":"196.95","value":"196.95","low":"196.95","high":"197.14","ts":"1775055600"},{"volume":"1592","open":"198.41","close":"198.42","value":"198.42","low":"198.41","high":"198.42","ts":"1775059200"},{"volume":"453","open":"199.9","close":"199.9","value":"199.9","low":"199.9","high":"199.9","ts":"1775062800"},{"volume":"1315","open":"198.97","close":"199.45","value":"199.45","low":"198.97","high":"199.71","ts":"1775066400"},{"volume":"37417","open":"200.92","close":"200.97","value":"200.97","low":"200.85","high":"201.16","ts":"1775070000"},{"volume":"1534","open":"200.13","close":"200.13","value":"200.13","low":"199.86","high":"200.13","ts":"1775134800"},{"volume":"495","open":"203.12","close":"203.12","value":"203.12","low":"203.1","high":"203.12","ts":"1775138400"},{"volume":"1266","open":"199.98","close":"199.78","value":"199.78","low":"199.76","high":"200.23","ts":"1775142000"},{"volume":"253","open":"197.12","close":"197.57","value":"197.57","low":"197.12","high":"197.57","ts":"1775145600"},{"volume":"21050","open":"195.03","close":"194.51","value":"194.51","low":"194.28","high":"195.19","ts":"1775149200"},{"volume":"44134","open":"194.69","close":"194.46","value":"194.46","low":"193.65","high":"195.12","ts":"1775152800"},{"volume":"153982","open":"194.64","close":"194.86","value":"194.86","low":"192.68","high":"195.69","ts":"1775156400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"1792939","open":"201","close":"206.15","value":"206.15","low":"200.5","high":"209.24","ts":"1772398800"},{"volume":"552021","open":"203.52","close":"204.64","value":"204.64","low":"202.32","high":"206.87","ts":"1772485200"},{"volume":"250304","open":"205.2","close":"207.23","value":"207.23","low":"200.06","high":"208.85","ts":"1772571600"},{"volume":"249879","open":"207.32","close":"203.42","value":"203.42","low":"201.59","high":"208.21","ts":"1772658000"},{"volume":"264172","open":"203.01","close":"204.31","value":"204.31","low":"200.11","high":"204.77","ts":"1772744400"},{"volume":"323463","open":"201.85","close":"206.9","value":"206.9","low":"197.51","high":"207.6","ts":"1773003600"},{"volume":"250847","open":"206.91","close":"207.67","value":"207.67","low":"205.5","high":"209.86","ts":"1773090000"},{"volume":"297448","open":"207.66","close":"209.27","value":"209.27","low":"202.02","high":"210.15","ts":"1773176400"},{"volume":"555238","open":"209.68","close":"209.71","value":"209.71","low":"209.42","high":"216.53","ts":"1773262800"},{"volume":"403845","open":"213.8","close":"217","value":"217","low":"210","high":"217.04","ts":"1773349200"},{"volume":"2263159","open":"217","close":"213.54","value":"213.54","low":"212.56","high":"218.54","ts":"1773608400"},{"volume":"539807","open":"214.25","close":"216.52","value":"216.52","low":"213.21","high":"218.33","ts":"1773694800"},{"volume":"688654","open":"215.61","close":"212.84","value":"212.84","low":"210","high":"217.2","ts":"1773781200"},{"volume":"652044","open":"212.84","close":"210.37","value":"210.37","low":"210.02","high":"215.87","ts":"1773867600"},{"volume":"590996","open":"210.3","close":"201.34","value":"201.34","low":"200.41","high":"211.12","ts":"1773954000"},{"volume":"842745","open":"203.5","close":"188.32","value":"188.32","low":"187.39","high":"203.5","ts":"1774213200"},{"volume":"696053","open":"187.42","close":"185.45","value":"185.45","low":"178","high":"187.42","ts":"1774299600"},{"volume":"520881","open":"186","close":"186.35","value":"186.35","low":"185.61","high":"190.99","ts":"1774386000"},{"volume":"488743","open":"185.1","close":"179.94","value":"179.94","low":"177.28","high":"185.39","ts":"1774472400"},{"volume":"333824","open":"179.41","close":"181.31","value":"181.31","low":"178.5","high":"184.77","ts":"1774558800"},{"volume":"282154","open":"182.17","close":"185.78","value":"185.78","low":"180","high":"186.16","ts":"1774818000"},{"volume":"336285","open":"186.7","close":"191.74","value":"191.74","low":"186","high":"192.15","ts":"1774904400"},{"volume":"423410","open":"192.31","close":"200.97","value":"200.97","low":"190.23","high":"201.23","ts":"1774990800"},{"volume":"512217","open":"201.01","close":"194.86","value":"194.86","low":"192.68","high":"203.4","ts":"1775077200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"321958","open":"153.3","close":"149.74","value":"149.74","low":"149.35","high":"154.02","ts":"1767301200"},{"volume":"365141","open":"148.68","close":"149.07","value":"149.07","low":"148.58","high":"150.88","ts":"1767560400"},{"volume":"241274","open":"149.1","close":"145.59","value":"145.59","low":"142.83","high":"149.1","ts":"1767646800"},{"volume":"196364","open":"145.63","close":"146.88","value":"146.88","low":"145","high":"147.77","ts":"1767733200"},{"volume":"307273","open":"147.64","close":"149.94","value":"149.94","low":"147.64","high":"150.59","ts":"1767819600"},{"volume":"191158","open":"149.51","close":"150.38","value":"150.38","low":"148","high":"150.89","ts":"1767906000"},{"volume":"238312","open":"150.52","close":"150.18","value":"150.18","low":"149.25","high":"151.95","ts":"1768165200"},{"volume":"165018","open":"149.99","close":"151.97","value":"151.97","low":"149.09","high":"152.1","ts":"1768251600"},{"volume":"192466","open":"152.79","close":"152.27","value":"152.27","low":"151.87","high":"154.5","ts":"1768338000"},{"volume":"414376","open":"152.47","close":"150.82","value":"150.82","low":"148.18","high":"153.27","ts":"1768424400"},{"volume":"272921","open":"149.35","close":"151.43","value":"151.43","low":"147.28","high":"151.87","ts":"1768510800"},{"volume":"291822","open":"151.46","close":"152.99","value":"152.99","low":"150.1","high":"153.74","ts":"1768856400"},{"volume":"208630","open":"153.11","close":"154.04","value":"154.04","low":"152.9","high":"155.44","ts":"1768942800"},{"volume":"213730","open":"153.54","close":"149.88","value":"149.88","low":"149.11","high":"154","ts":"1769029200"},{"volume":"125489","open":"149","close":"150.23","value":"150.23","low":"148.5","high":"150.6","ts":"1769115600"},{"volume":"134297","open":"150.6","close":"149.06","value":"149.06","low":"148.94","high":"151.46","ts":"1769374800"},{"volume":"139898","open":"149.15","close":"150.39","value":"150.39","low":"148.26","high":"151.28","ts":"1769461200"},{"volume":"165603","open":"149.82","close":"149.54","value":"149.54","low":"147.63","high":"150.43","ts":"1769547600"},{"volume":"208358","open":"150","close":"149.25","value":"149.25","low":"148.24","high":"151.55","ts":"1769634000"},{"volume":"249012","open":"148.57","close":"152.05","value":"152.05","low":"146.8","high":"152.24","ts":"1769720400"},{"volume":"194802","open":"152.26","close":"153.85","value":"153.85","low":"151.6","high":"155.01","ts":"1769979600"},{"volume":"197484","open":"153.28","close":"155.83","value":"155.83","low":"152.72","high":"156.39","ts":"1770066000"},{"volume":"439850","open":"157.05","close":"150.08","value":"150.08","low":"148.8","high":"157.55","ts":"1770152400"},{"volume":"325738","open":"151.68","close":"155.49","value":"155.49","low":"150.94","high":"156.26","ts":"1770238800"},{"volume":"197826","open":"156","close":"157.74","value":"157.74","low":"156","high":"159.75","ts":"1770325200"},{"volume":"172482","open":"158.13","close":"154.3","value":"154.3","low":"153.37","high":"159","ts":"1770584400"},{"volume":"221880","open":"153.88","close":"156.53","value":"156.53","low":"152.94","high":"156.6","ts":"1770670800"},{"volume":"125572","open":"156.47","close":"159.13","value":"159.13","low":"154.98","high":"159.4","ts":"1770757200"},{"volume":"234709","open":"159.5","close":"163.67","value":"163.67","low":"157.91","high":"166.48","ts":"1770843600"},{"volume":"191206","open":"163.51","close":"162.04","value":"162.04","low":"159.95","high":"164.59","ts":"1770930000"},{"volume":"324943","open":"163.05","close":"166.09","value":"166.09","low":"162.5","high":"167.1","ts":"1771275600"},{"volume":"286055","open":"166","close":"170.27","value":"170.27","low":"163.21","high":"170.72","ts":"1771362000"},{"volume":"669483","open":"170","close":"176.96","value":"176.96","low":"168.06","high":"185.99","ts":"1771448400"},{"volume":"311555","open":"177.83","close":"182.28","value":"182.28","low":"177.5","high":"184.79","ts":"1771534800"},{"volume":"775314","open":"182.01","close":"185.33","value":"185.33","low":"179.6","high":"188.11","ts":"1771794000"},{"volume":"826509","open":"185.7","close":"195.27","value":"195.27","low":"185.15","high":"195.3","ts":"1771880400"},{"volume":"1092214","open":"194.96","close":"200.2","value":"200.2","low":"193.15","high":"200.92","ts":"1771966800"},{"volume":"2673145","open":"201.86","close":"199.49","value":"199.49","low":"198.91","high":"205","ts":"1772053200"},{"volume":"2133910","open":"200.43","close":"202.4","value":"202.4","low":"196.01","high":"203.61","ts":"1772139600"},{"volume":"1792939","open":"201","close":"206.15","value":"206.15","low":"200.5","high":"209.24","ts":"1772398800"},{"volume":"552021","open":"203.52","close":"204.64","value":"204.64","low":"202.32","high":"206.87","ts":"1772485200"},{"volume":"250304","open":"205.2","close":"207.23","value":"207.23","low":"200.06","high":"208.85","ts":"1772571600"},{"volume":"249879","open":"207.32","close":"203.42","value":"203.42","low":"201.59","high":"208.21","ts":"1772658000"},{"volume":"264172","open":"203.01","close":"204.31","value":"204.31","low":"200.11","high":"204.77","ts":"1772744400"},{"volume":"323463","open":"201.85","close":"206.9","value":"206.9","low":"197.51","high":"207.6","ts":"1773003600"},{"volume":"250847","open":"206.91","close":"207.67","value":"207.67","low":"205.5","high":"209.86","ts":"1773090000"},{"volume":"297448","open":"207.66","close":"209.27","value":"209.27","low":"202.02","high":"210.15","ts":"1773176400"},{"volume":"555238","open":"209.68","close":"209.71","value":"209.71","low":"209.42","high":"216.53","ts":"1773262800"},{"volume":"403845","open":"213.8","close":"217","value":"217","low":"210","high":"217.04","ts":"1773349200"},{"volume":"2263159","open":"217","close":"213.54","value":"213.54","low":"212.56","high":"218.54","ts":"1773608400"},{"volume":"539807","open":"214.25","close":"216.52","value":"216.52","low":"213.21","high":"218.33","ts":"1773694800"},{"volume":"688654","open":"215.61","close":"212.84","value":"212.84","low":"210","high":"217.2","ts":"1773781200"},{"volume":"652044","open":"212.84","close":"210.37","value":"210.37","low":"210.02","high":"215.87","ts":"1773867600"},{"volume":"590996","open":"210.3","close":"201.34","value":"201.34","low":"200.41","high":"211.12","ts":"1773954000"},{"volume":"842745","open":"203.5","close":"188.32","value":"188.32","low":"187.39","high":"203.5","ts":"1774213200"},{"volume":"696053","open":"187.42","close":"185.45","value":"185.45","low":"178","high":"187.42","ts":"1774299600"},{"volume":"520881","open":"186","close":"186.35","value":"186.35","low":"185.61","high":"190.99","ts":"1774386000"},{"volume":"488743","open":"185.1","close":"179.94","value":"179.94","low":"177.28","high":"185.39","ts":"1774472400"},{"volume":"333824","open":"179.41","close":"181.31","value":"181.31","low":"178.5","high":"184.77","ts":"1774558800"},{"volume":"282154","open":"182.17","close":"185.78","value":"185.78","low":"180","high":"186.16","ts":"1774818000"},{"volume":"336285","open":"186.7","close":"191.74","value":"191.74","low":"186","high":"192.15","ts":"1774904400"},{"volume":"423410","open":"192.31","close":"200.97","value":"200.97","low":"190.23","high":"201.23","ts":"1774990800"},{"volume":"512217","open":"201.01","close":"194.86","value":"194.86","low":"192.68","high":"203.4","ts":"1775077200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"362508","open":"119.68","close":"120.7","value":"120.7","low":"119.58","high":"121.58","ts":"1759438800"},{"volume":"413511","open":"119.78","close":"118.85","value":"118.85","low":"118.01","high":"120.64","ts":"1759698000"},{"volume":"332113","open":"119.21","close":"119.83","value":"119.83","low":"118.25","high":"120.18","ts":"1759784400"},{"volume":"294362","open":"120.41","close":"119.93","value":"119.93","low":"119.19","high":"120.78","ts":"1759870800"},{"volume":"697424","open":"119.94","close":"123.24","value":"123.24","low":"119.94","high":"124.25","ts":"1759957200"},{"volume":"666581","open":"123.95","close":"124.48","value":"124.48","low":"123.38","high":"125.84","ts":"1760043600"},{"volume":"433056","open":"123.54","close":"124.78","value":"124.78","low":"123.42","high":"125.67","ts":"1760302800"},{"volume":"332385","open":"124.73","close":"126.66","value":"126.66","low":"124.02","high":"127.1","ts":"1760389200"},{"volume":"462309","open":"126.81","close":"126.93","value":"126.93","low":"126.58","high":"128.9","ts":"1760475600"},{"volume":"489599","open":"127.37","close":"130.65","value":"130.65","low":"126.68","high":"130.89","ts":"1760562000"},{"volume":"300631","open":"131","close":"131.71","value":"131.71","low":"129.79","high":"131.89","ts":"1760648400"},{"volume":"278512","open":"132","close":"132.63","value":"132.63","low":"131.7","high":"133.46","ts":"1760907600"},{"volume":"309634","open":"133.3","close":"132.83","value":"132.83","low":"132.64","high":"133.9","ts":"1760994000"},{"volume":"362167","open":"133.63","close":"129.28","value":"129.28","low":"128.6","high":"133.63","ts":"1761080400"},{"volume":"273994","open":"129.22","close":"127.68","value":"127.68","low":"127.06","high":"129.44","ts":"1761166800"},{"volume":"248957","open":"127.78","close":"127.66","value":"127.66","low":"126.66","high":"128.05","ts":"1761253200"},{"volume":"290055","open":"127.71","close":"128.05","value":"128.05","low":"127.62","high":"129.35","ts":"1761512400"},{"volume":"524382","open":"128.45","close":"128.05","value":"128.05","low":"126","high":"129.49","ts":"1761598800"},{"volume":"473080","open":"127","close":"127.93","value":"127.93","low":"126","high":"128","ts":"1761685200"},{"volume":"428405","open":"129.67","close":"132.42","value":"132.42","low":"129.28","high":"138.9","ts":"1761771600"},{"volume":"225812","open":"131.44","close":"130.44","value":"130.44","low":"129.3","high":"131.49","ts":"1761858000"},{"volume":"274960","open":"130.33","close":"131","value":"131","low":"127.09","high":"131.4","ts":"1762117200"},{"volume":"249978","open":"131.9","close":"133.58","value":"133.58","low":"131","high":"133.89","ts":"1762203600"},{"volume":"221892","open":"133.99","close":"134.83","value":"134.83","low":"133.82","high":"136.99","ts":"1762290000"},{"volume":"147758","open":"134.53","close":"135.7","value":"135.7","low":"133.85","high":"136.16","ts":"1762376400"},{"volume":"259326","open":"136.42","close":"137.64","value":"137.64","low":"136.05","high":"138.42","ts":"1762462800"},{"volume":"523806","open":"138.29","close":"145.57","value":"145.57","low":"137.32","high":"146.39","ts":"1762722000"},{"volume":"554122","open":"145.77","close":"152.13","value":"152.13","low":"145.5","high":"154.49","ts":"1762808400"},{"volume":"423791","open":"152.3","close":"155.86","value":"155.86","low":"151.77","high":"158.14","ts":"1762894800"},{"volume":"591455","open":"155.84","close":"161.37","value":"161.37","low":"155.5","high":"162.43","ts":"1762981200"},{"volume":"332065","open":"161.33","close":"159.57","value":"159.57","low":"158.01","high":"161.93","ts":"1763067600"},{"volume":"240376","open":"159.5","close":"159.65","value":"159.65","low":"157.11","high":"162.41","ts":"1763326800"},{"volume":"245321","open":"160","close":"161.44","value":"161.44","low":"158.99","high":"162.67","ts":"1763413200"},{"volume":"367200","open":"161.68","close":"163.66","value":"163.66","low":"160.89","high":"164.9","ts":"1763499600"},{"volume":"253745","open":"163.66","close":"163.35","value":"163.35","low":"163.25","high":"166.21","ts":"1763586000"},{"volume":"603866","open":"163.86","close":"161.37","value":"161.37","low":"161.36","high":"165.26","ts":"1763672400"},{"volume":"270872","open":"161.51","close":"161.68","value":"161.68","low":"161","high":"163.62","ts":"1763931600"},{"volume":"409443","open":"162.25","close":"162.33","value":"162.33","low":"160.83","high":"165.88","ts":"1764018000"},{"volume":"366015","open":"162.9","close":"163.78","value":"163.78","low":"162.36","high":"165.68","ts":"1764104400"},{"volume":"222928","open":"163.91","close":"162.86","value":"162.86","low":"162.07","high":"164.98","ts":"1764277200"},{"volume":"310957","open":"163.2","close":"162.22","value":"162.22","low":"162","high":"165.06","ts":"1764536400"},{"volume":"210381","open":"162.23","close":"162.57","value":"162.57","low":"160.59","high":"163.53","ts":"1764622800"},{"volume":"162947","open":"163.48","close":"164.33","value":"164.33","low":"162.73","high":"165","ts":"1764709200"},{"volume":"141380","open":"164.03","close":"165.67","value":"165.67","low":"164.01","high":"165.78","ts":"1764795600"},{"volume":"191770","open":"165.98","close":"168.03","value":"168.03","low":"165.21","high":"168.21","ts":"1764882000"},{"volume":"356556","open":"164.51","close":"163.23","value":"163.23","low":"162.57","high":"167.57","ts":"1765227600"},{"volume":"325919","open":"163.83","close":"162.25","value":"162.25","low":"159.13","high":"165.31","ts":"1765314000"},{"volume":"241908","open":"163.56","close":"160.91","value":"160.91","low":"160.24","high":"164.6","ts":"1765400400"},{"volume":"303847","open":"161.91","close":"165.85","value":"165.85","low":"161.55","high":"166.36","ts":"1765486800"},{"volume":"371197","open":"165.91","close":"165.86","value":"165.86","low":"165.34","high":"168.85","ts":"1765746000"},{"volume":"367124","open":"166.43","close":"163","value":"163","low":"161.01","high":"166.98","ts":"1765832400"},{"volume":"350293","open":"162.5","close":"163.65","value":"163.65","low":"160.3","high":"164.25","ts":"1765918800"},{"volume":"451671","open":"163.61","close":"166.06","value":"166.06","low":"162.79","high":"166.74","ts":"1766005200"},{"volume":"588491","open":"166","close":"165.94","value":"165.94","low":"165.32","high":"169.49","ts":"1766091600"},{"volume":"302895","open":"165.68","close":"164.83","value":"164.83","low":"162.95","high":"166.18","ts":"1766350800"},{"volume":"193331","open":"164.25","close":"163.46","value":"163.46","low":"162.64","high":"164.62","ts":"1766437200"},{"volume":"118470","open":"163.92","close":"162.14","value":"162.14","low":"161.61","high":"163.92","ts":"1766523600"},{"volume":"233223","open":"162.04","close":"160.67","value":"160.67","low":"160.27","high":"162.66","ts":"1766696400"},{"volume":"689672","open":"160.63","close":"154.62","value":"154.62","low":"150.29","high":"161.2","ts":"1766955600"},{"volume":"289604","open":"153.8","close":"154.66","value":"154.66","low":"153.11","high":"155.22","ts":"1767042000"},{"volume":"343355","open":"154.42","close":"153.27","value":"153.27","low":"153.2","high":"156","ts":"1767128400"},{"volume":"321958","open":"153.3","close":"149.74","value":"149.74","low":"149.35","high":"154.02","ts":"1767301200"},{"volume":"365141","open":"148.68","close":"149.07","value":"149.07","low":"148.58","high":"150.88","ts":"1767560400"},{"volume":"241274","open":"149.1","close":"145.59","value":"145.59","low":"142.83","high":"149.1","ts":"1767646800"},{"volume":"196364","open":"145.63","close":"146.88","value":"146.88","low":"145","high":"147.77","ts":"1767733200"},{"volume":"307273","open":"147.64","close":"149.94","value":"149.94","low":"147.64","high":"150.59","ts":"1767819600"},{"volume":"191158","open":"149.51","close":"150.38","value":"150.38","low":"148","high":"150.89","ts":"1767906000"},{"volume":"238312","open":"150.52","close":"150.18","value":"150.18","low":"149.25","high":"151.95","ts":"1768165200"},{"volume":"165018","open":"149.99","close":"151.97","value":"151.97","low":"149.09","high":"152.1","ts":"1768251600"},{"volume":"192466","open":"152.79","close":"152.27","value":"152.27","low":"151.87","high":"154.5","ts":"1768338000"},{"volume":"414376","open":"152.47","close":"150.82","value":"150.82","low":"148.18","high":"153.27","ts":"1768424400"},{"volume":"272921","open":"149.35","close":"151.43","value":"151.43","low":"147.28","high":"151.87","ts":"1768510800"},{"volume":"291822","open":"151.46","close":"152.99","value":"152.99","low":"150.1","high":"153.74","ts":"1768856400"},{"volume":"208630","open":"153.11","close":"154.04","value":"154.04","low":"152.9","high":"155.44","ts":"1768942800"},{"volume":"213730","open":"153.54","close":"149.88","value":"149.88","low":"149.11","high":"154","ts":"1769029200"},{"volume":"125489","open":"149","close":"150.23","value":"150.23","low":"148.5","high":"150.6","ts":"1769115600"},{"volume":"134297","open":"150.6","close":"149.06","value":"149.06","low":"148.94","high":"151.46","ts":"1769374800"},{"volume":"139898","open":"149.15","close":"150.39","value":"150.39","low":"148.26","high":"151.28","ts":"1769461200"},{"volume":"165603","open":"149.82","close":"149.54","value":"149.54","low":"147.63","high":"150.43","ts":"1769547600"},{"volume":"208358","open":"150","close":"149.25","value":"149.25","low":"148.24","high":"151.55","ts":"1769634000"},{"volume":"249012","open":"148.57","close":"152.05","value":"152.05","low":"146.8","high":"152.24","ts":"1769720400"},{"volume":"194802","open":"152.26","close":"153.85","value":"153.85","low":"151.6","high":"155.01","ts":"1769979600"},{"volume":"197484","open":"153.28","close":"155.83","value":"155.83","low":"152.72","high":"156.39","ts":"1770066000"},{"volume":"439850","open":"157.05","close":"150.08","value":"150.08","low":"148.8","high":"157.55","ts":"1770152400"},{"volume":"325738","open":"151.68","close":"155.49","value":"155.49","low":"150.94","high":"156.26","ts":"1770238800"},{"volume":"197826","open":"156","close":"157.74","value":"157.74","low":"156","high":"159.75","ts":"1770325200"},{"volume":"172482","open":"158.13","close":"154.3","value":"154.3","low":"153.37","high":"159","ts":"1770584400"},{"volume":"221880","open":"153.88","close":"156.53","value":"156.53","low":"152.94","high":"156.6","ts":"1770670800"},{"volume":"125572","open":"156.47","close":"159.13","value":"159.13","low":"154.98","high":"159.4","ts":"1770757200"},{"volume":"234709","open":"159.5","close":"163.67","value":"163.67","low":"157.91","high":"166.48","ts":"1770843600"},{"volume":"191206","open":"163.51","close":"162.04","value":"162.04","low":"159.95","high":"164.59","ts":"1770930000"},{"volume":"324943","open":"163.05","close":"166.09","value":"166.09","low":"162.5","high":"167.1","ts":"1771275600"},{"volume":"286055","open":"166","close":"170.27","value":"170.27","low":"163.21","high":"170.72","ts":"1771362000"},{"volume":"669483","open":"170","close":"176.96","value":"176.96","low":"168.06","high":"185.99","ts":"1771448400"},{"volume":"311555","open":"177.83","close":"182.28","value":"182.28","low":"177.5","high":"184.79","ts":"1771534800"},{"volume":"775314","open":"182.01","close":"185.33","value":"185.33","low":"179.6","high":"188.11","ts":"1771794000"},{"volume":"826509","open":"185.7","close":"195.27","value":"195.27","low":"185.15","high":"195.3","ts":"1771880400"},{"volume":"1092214","open":"194.96","close":"200.2","value":"200.2","low":"193.15","high":"200.92","ts":"1771966800"},{"volume":"2673145","open":"201.86","close":"199.49","value":"199.49","low":"198.91","high":"205","ts":"1772053200"},{"volume":"2133910","open":"200.43","close":"202.4","value":"202.4","low":"196.01","high":"203.61","ts":"1772139600"},{"volume":"1792939","open":"201","close":"206.15","value":"206.15","low":"200.5","high":"209.24","ts":"1772398800"},{"volume":"552021","open":"203.52","close":"204.64","value":"204.64","low":"202.32","high":"206.87","ts":"1772485200"},{"volume":"250304","open":"205.2","close":"207.23","value":"207.23","low":"200.06","high":"208.85","ts":"1772571600"},{"volume":"249879","open":"207.32","close":"203.42","value":"203.42","low":"201.59","high":"208.21","ts":"1772658000"},{"volume":"264172","open":"203.01","close":"204.31","value":"204.31","low":"200.11","high":"204.77","ts":"1772744400"},{"volume":"323463","open":"201.85","close":"206.9","value":"206.9","low":"197.51","high":"207.6","ts":"1773003600"},{"volume":"250847","open":"206.91","close":"207.67","value":"207.67","low":"205.5","high":"209.86","ts":"1773090000"},{"volume":"297448","open":"207.66","close":"209.27","value":"209.27","low":"202.02","high":"210.15","ts":"1773176400"},{"volume":"555238","open":"209.68","close":"209.71","value":"209.71","low":"209.42","high":"216.53","ts":"1773262800"},{"volume":"403845","open":"213.8","close":"217","value":"217","low":"210","high":"217.04","ts":"1773349200"},{"volume":"2263159","open":"217","close":"213.54","value":"213.54","low":"212.56","high":"218.54","ts":"1773608400"},{"volume":"539807","open":"214.25","close":"216.52","value":"216.52","low":"213.21","high":"218.33","ts":"1773694800"},{"volume":"688654","open":"215.61","close":"212.84","value":"212.84","low":"210","high":"217.2","ts":"1773781200"},{"volume":"652044","open":"212.84","close":"210.37","value":"210.37","low":"210.02","high":"215.87","ts":"1773867600"},{"volume":"590996","open":"210.3","close":"201.34","value":"201.34","low":"200.41","high":"211.12","ts":"1773954000"},{"volume":"842745","open":"203.5","close":"188.32","value":"188.32","low":"187.39","high":"203.5","ts":"1774213200"},{"volume":"696053","open":"187.42","close":"185.45","value":"185.45","low":"178","high":"187.42","ts":"1774299600"},{"volume":"520881","open":"186","close":"186.35","value":"186.35","low":"185.61","high":"190.99","ts":"1774386000"},{"volume":"488743","open":"185.1","close":"179.94","value":"179.94","low":"177.28","high":"185.39","ts":"1774472400"},{"volume":"333824","open":"179.41","close":"181.31","value":"181.31","low":"178.5","high":"184.77","ts":"1774558800"},{"volume":"282154","open":"182.17","close":"185.78","value":"185.78","low":"180","high":"186.16","ts":"1774818000"},{"volume":"336285","open":"186.7","close":"191.74","value":"191.74","low":"186","high":"192.15","ts":"1774904400"},{"volume":"423410","open":"192.31","close":"200.97","value":"200.97","low":"190.23","high":"201.23","ts":"1774990800"},{"volume":"512217","open":"201.01","close":"194.86","value":"194.86","low":"192.68","high":"203.4","ts":"1775077200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"43851","open":"1376.99","close":"1398.95","value":"1398.95","low":"1366.36","high":"1400.96","ts":"1743541200"},{"volume":"50171","open":"1355","close":"1392.07","value":"1392.07","low":"1355","high":"1406.62","ts":"1743627600"},{"volume":"63107","open":"1360.51","close":"1306.08","value":"1306.08","low":"1306.08","high":"1380","ts":"1743714000"},{"volume":"80949","open":"1263.15","close":"1287.84","value":"1287.84","low":"1225","high":"1337.17","ts":"1743973200"},{"volume":"74135","open":"1330.55","close":"1298.15","value":"1298.15","low":"1275","high":"1366","ts":"1744059600"},{"volume":"60673","open":"1282.99","close":"1360.54","value":"1360.54","low":"1266.36","high":"1380","ts":"1744146000"},{"volume":"54685","open":"1358.95","close":"1383.66","value":"1383.66","low":"1358.95","high":"1406.33","ts":"1744232400"},{"volume":"34293","open":"1390","close":"1394.59","value":"1394.59","low":"1362.09","high":"1406.79","ts":"1744318800"},{"volume":"36547","open":"1412.87","close":"1414.87","value":"1414.87","low":"1397.4","high":"1418.52","ts":"1744578000"},{"volume":"34316","open":"1423.97","close":"1402.39","value":"1402.39","low":"1401.44","high":"1433.97","ts":"1744664400"},{"volume":"32522","open":"1402.38","close":"1402.65","value":"1402.65","low":"1388.27","high":"1420.96","ts":"1744750800"},{"volume":"27477","open":"1400.11","close":"1418.47","value":"1418.47","low":"1398.73","high":"1430","ts":"1744837200"},{"volume":"40595","open":"1418.8","close":"1364.17","value":"1364.17","low":"1351.82","high":"1420","ts":"1745182800"},{"volume":"39642","open":"1379.69","close":"1370.01","value":"1370.01","low":"1368.48","high":"1401.4","ts":"1745269200"},{"volume":"42614","open":"1394.9","close":"1396.37","value":"1396.37","low":"1377.13","high":"1413.93","ts":"1745355600"},{"volume":"44929","open":"1395.76","close":"1390.94","value":"1390.94","low":"1384.5","high":"1423.2","ts":"1745442000"},{"volume":"28252","open":"1393.39","close":"1371.45","value":"1371.45","low":"1346.79","high":"1395.04","ts":"1745528400"},{"volume":"17723","open":"1369.9","close":"1348.03","value":"1348.03","low":"1342.93","high":"1370.98","ts":"1745787600"},{"volume":"40099","open":"1338.09","close":"1351.09","value":"1351.09","low":"1335","high":"1359.6","ts":"1745874000"},{"volume":"57200","open":"1349.45","close":"1348.14","value":"1348.14","low":"1332.53","high":"1355.11","ts":"1745960400"},{"volume":"174165","open":"1352.53","close":"1191.11","value":"1191.11","low":"1182.5","high":"1352.53","ts":"1746046800"},{"volume":"118257","open":"1205","close":"1140.55","value":"1140.55","low":"1140.55","high":"1215.75","ts":"1746133200"},{"volume":"128220","open":"1143.36","close":"1135.06","value":"1135.06","low":"1106.5","high":"1173.78","ts":"1746392400"},{"volume":"83796","open":"1137.1","close":"1173.25","value":"1173.25","low":"1131.91","high":"1187.06","ts":"1746478800"},{"volume":"67469","open":"1189","close":"1195.93","value":"1195.93","low":"1184.3","high":"1202.6","ts":"1746565200"},{"volume":"70335","open":"1200","close":"1186.04","value":"1186.04","low":"1170.65","high":"1201","ts":"1746651600"},{"volume":"79768","open":"1191.93","close":"1156.01","value":"1156.01","low":"1136.98","high":"1197.67","ts":"1746738000"},{"volume":"74593","open":"1169.53","close":"1175.11","value":"1175.11","low":"1150.98","high":"1191.52","ts":"1746997200"},{"volume":"68289","open":"1176.37","close":"1150.46","value":"1150.46","low":"1147.79","high":"1180.21","ts":"1747083600"},{"volume":"75802","open":"1151.26","close":"1145.83","value":"1145.83","low":"1135","high":"1169.84","ts":"1747170000"},{"volume":"54187","open":"1148.25","close":"1161.69","value":"1161.69","low":"1145","high":"1172.62","ts":"1747256400"},{"volume":"52834","open":"1170.15","close":"1177.96","value":"1177.96","low":"1156.03","high":"1177.96","ts":"1747342800"},{"volume":"54189","open":"1183.56","close":"1163.14","value":"1163.14","low":"1155","high":"1183.56","ts":"1747602000"},{"volume":"33316","open":"1165","close":"1159.07","value":"1159.07","low":"1152","high":"1174.03","ts":"1747688400"},{"volume":"49774","open":"1155.92","close":"1139.13","value":"1139.13","low":"1127","high":"1158.72","ts":"1747774800"},{"volume":"47802","open":"1137","close":"1130.37","value":"1130.37","low":"1129.43","high":"1153.83","ts":"1747861200"},{"volume":"39781","open":"1134.35","close":"1143.45","value":"1143.45","low":"1120.76","high":"1146.55","ts":"1747947600"},{"volume":"741079","open":"115.73","close":"112.9","value":"112.9","low":"110.79","high":"117.3","ts":"1748293200"},{"volume":"665123","open":"113.06","close":"114.17","value":"114.17","low":"113","high":"117.85","ts":"1748379600"},{"volume":"655469","open":"114","close":"114","value":"114","low":"111.5","high":"115.25","ts":"1748466000"},{"volume":"436477","open":"113.75","close":"114.59","value":"114.59","low":"113.16","high":"115.78","ts":"1748552400"},{"volume":"617736","open":"113.56","close":"112.88","value":"112.88","low":"110.52","high":"113.98","ts":"1748811600"},{"volume":"423960","open":"112.35","close":"111.53","value":"111.53","low":"110.24","high":"112.48","ts":"1748898000"},{"volume":"807653","open":"111.67","close":"107.62","value":"107.62","low":"106.03","high":"111.67","ts":"1748984400"},{"volume":"641177","open":"107.51","close":"106.07","value":"106.07","low":"105.2","high":"107.51","ts":"1749070800"},{"volume":"594332","open":"106.5","close":"108.67","value":"108.67","low":"106.42","high":"109.34","ts":"1749157200"},{"volume":"449861","open":"108.66","close":"110.12","value":"110.12","low":"107.91","high":"110.35","ts":"1749416400"},{"volume":"433722","open":"110.33","close":"111.09","value":"111.09","low":"110.25","high":"111.69","ts":"1749502800"},{"volume":"421536","open":"111.23","close":"108.2","value":"108.2","low":"108.11","high":"112","ts":"1749589200"},{"volume":"492378","open":"108.58","close":"109.81","value":"109.81","low":"107.35","high":"109.89","ts":"1749675600"},{"volume":"346371","open":"109.12","close":"108.61","value":"108.61","low":"108.37","high":"110","ts":"1749762000"},{"volume":"845407","open":"109.05","close":"107.16","value":"107.16","low":"105.67","high":"109.26","ts":"1750021200"},{"volume":"624491","open":"107","close":"105.67","value":"105.67","low":"105.62","high":"107.63","ts":"1750107600"},{"volume":"464872","open":"105.8","close":"106.2","value":"106.2","low":"105.44","high":"106.9","ts":"1750194000"},{"volume":"522075","open":"106.69","close":"107.14","value":"107.14","low":"105.97","high":"107.99","ts":"1750366800"},{"volume":"542898","open":"106.69","close":"108.64","value":"108.64","low":"106.69","high":"109.61","ts":"1750626000"},{"volume":"377023","open":"109","close":"109.35","value":"109.35","low":"107.96","high":"109.54","ts":"1750712400"},{"volume":"554538","open":"109.18","close":"107.69","value":"107.69","low":"107.21","high":"110.24","ts":"1750798800"},{"volume":"669423","open":"107.95","close":"110.88","value":"110.88","low":"107.95","high":"111.41","ts":"1750885200"},{"volume":"615002","open":"110.9","close":"111.49","value":"111.49","low":"110.1","high":"112.56","ts":"1750971600"},{"volume":"620467","open":"111","close":"111.65","value":"111.65","low":"110.22","high":"111.74","ts":"1751230800"},{"volume":"723977","open":"111.83","close":"115.55","value":"115.55","low":"111.64","high":"116.61","ts":"1751317200"},{"volume":"592694","open":"115.63","close":"115.96","value":"115.96","low":"113.8","high":"116.35","ts":"1751403600"},{"volume":"32239","open":"116.05","close":"117.59","value":"117.59","low":"115.7","high":"118.05","ts":"1751490000"},{"volume":"1004469","open":"117.67","close":"115.96","value":"115.96","low":"114.39","high":"118.9","ts":"1751835600"},{"volume":"495817","open":"115.33","close":"113.82","value":"113.82","low":"112.81","high":"115.86","ts":"1751922000"},{"volume":"415187","open":"113.94","close":"113.38","value":"113.38","low":"112.23","high":"114.2","ts":"1752008400"},{"volume":"344515","open":"113","close":"114.2","value":"114.2","low":"112.96","high":"114.5","ts":"1752094800"},{"volume":"339649","open":"113.99","close":"113.91","value":"113.91","low":"112.92","high":"114.42","ts":"1752181200"},{"volume":"355923","open":"113.95","close":"112.23","value":"112.23","low":"112.01","high":"114.63","ts":"1752440400"},{"volume":"517014","open":"112.25","close":"109.49","value":"109.49","low":"109.42","high":"112.25","ts":"1752526800"},{"volume":"355991","open":"110","close":"110.91","value":"110.91","low":"110","high":"111.57","ts":"1752613200"},{"volume":"439641","open":"111.16","close":"113.47","value":"113.47","low":"110.91","high":"113.47","ts":"1752699600"},{"volume":"506178","open":"113.79","close":"113.35","value":"113.35","low":"112.6","high":"114.7","ts":"1752786000"},{"volume":"453912","open":"113.51","close":"114.74","value":"114.74","low":"113.44","high":"115.5","ts":"1753045200"},{"volume":"533450","open":"115.25","close":"117.41","value":"117.41","low":"115.01","high":"117.5","ts":"1753131600"},{"volume":"865722","open":"117.75","close":"114.26","value":"114.26","low":"114","high":"118.58","ts":"1753218000"},{"volume":"651106","open":"114.27","close":"111.7","value":"111.7","low":"111.7","high":"114.81","ts":"1753304400"},{"volume":"1378987","open":"114.41","close":"118.7","value":"118.7","low":"114.35","high":"124.5","ts":"1753390800"},{"volume":"571757","open":"118.02","close":"116.24","value":"116.24","low":"115.11","high":"118.71","ts":"1753650000"},{"volume":"544137","open":"115.75","close":"114.75","value":"114.75","low":"114.71","high":"116.5","ts":"1753736400"},{"volume":"545119","open":"114.78","close":"114.65","value":"114.65","low":"114.23","high":"115.96","ts":"1753822800"},{"volume":"394776","open":"113.98","close":"111.72","value":"111.72","low":"111.58","high":"114.95","ts":"1753909200"},{"volume":"498315","open":"112.19","close":"112.42","value":"112.42","low":"110.5","high":"113","ts":"1753995600"},{"volume":"299760","open":"112.34","close":"112","value":"112","low":"111.68","high":"113.72","ts":"1754254800"},{"volume":"387654","open":"111.99","close":"112.14","value":"112.14","low":"111.71","high":"113.48","ts":"1754341200"},{"volume":"345442","open":"112.36","close":"113.51","value":"113.51","low":"111.96","high":"113.86","ts":"1754427600"},{"volume":"417554","open":"114","close":"114.21","value":"114.21","low":"112.24","high":"115.15","ts":"1754514000"},{"volume":"269414","open":"114.41","close":"114.12","value":"114.12","low":"113.81","high":"115.15","ts":"1754600400"},{"volume":"194513","open":"114","close":"114.6","value":"114.6","low":"113.29","high":"115.33","ts":"1754859600"},{"volume":"210130","open":"115","close":"114.92","value":"114.92","low":"114.33","high":"115.35","ts":"1754946000"},{"volume":"311008","open":"114.69","close":"115.1","value":"115.1","low":"113.73","high":"115.22","ts":"1755032400"},{"volume":"228465","open":"114.73","close":"114.72","value":"114.72","low":"113.28","high":"115.05","ts":"1755118800"},{"volume":"349551","open":"114.92","close":"113.06","value":"113.06","low":"112.89","high":"115.88","ts":"1755205200"},{"volume":"380853","open":"113.2","close":"115.59","value":"115.59","low":"113.2","high":"115.85","ts":"1755464400"},{"volume":"548974","open":"115.88","close":"119.06","value":"119.06","low":"115.87","high":"119.33","ts":"1755550800"},{"volume":"299658","open":"119.4","close":"118.83","value":"118.83","low":"117.83","high":"119.91","ts":"1755637200"},{"volume":"205264","open":"118.25","close":"118.25","value":"118.25","low":"117.9","high":"119.25","ts":"1755723600"},{"volume":"391284","open":"119.2","close":"119.23","value":"119.23","low":"118.76","high":"120.56","ts":"1755810000"},{"volume":"268189","open":"118.58","close":"116.59","value":"116.59","low":"116.55","high":"119.39","ts":"1756069200"},{"volume":"381201","open":"116","close":"114.99","value":"114.99","low":"114.98","high":"117.38","ts":"1756155600"},{"volume":"347531","open":"114.9","close":"117.52","value":"117.52","low":"114.69","high":"117.58","ts":"1756242000"},{"volume":"337873","open":"117.42","close":"116.2","value":"116.2","low":"116","high":"117.44","ts":"1756328400"},{"volume":"213610","open":"116.51","close":"117.24","value":"117.24","low":"116.51","high":"117.78","ts":"1756414800"},{"volume":"398767","open":"116.45","close":"116.93","value":"116.93","low":"115.87","high":"117.8","ts":"1756760400"},{"volume":"262298","open":"116.52","close":"117.22","value":"117.22","low":"115.42","high":"117.28","ts":"1756846800"},{"volume":"446458","open":"117.3","close":"119.36","value":"119.36","low":"116.59","high":"119.93","ts":"1756933200"},{"volume":"475323","open":"119.48","close":"120.81","value":"120.81","low":"119.48","high":"121.4","ts":"1757019600"},{"volume":"414498","open":"120.65","close":"122.55","value":"122.55","low":"119","high":"122.62","ts":"1757278800"},{"volume":"409147","open":"122.43","close":"122.63","value":"122.63","low":"121.33","high":"123.68","ts":"1757365200"},{"volume":"418291","open":"121.57","close":"121.41","value":"121.41","low":"119.28","high":"122.73","ts":"1757451600"},{"volume":"437885","open":"121.57","close":"124.19","value":"124.19","low":"121.57","high":"125.47","ts":"1757538000"},{"volume":"391234","open":"124.05","close":"121.99","value":"121.99","low":"121.25","high":"124.36","ts":"1757624400"},{"volume":"381854","open":"122.15","close":"121.81","value":"121.81","low":"121.18","high":"123.89","ts":"1757883600"},{"volume":"331245","open":"121.77","close":"117.8","value":"117.8","low":"117.63","high":"122.04","ts":"1757970000"},{"volume":"473268","open":"118.4","close":"118.58","value":"118.58","low":"117.7","high":"120.03","ts":"1758056400"},{"volume":"1046990","open":"118.07","close":"111.91","value":"111.91","low":"111.65","high":"118.55","ts":"1758142800"},{"volume":"950366","open":"111.92","close":"113.15","value":"113.15","low":"110.6","high":"113.5","ts":"1758229200"},{"volume":"677012","open":"112.82","close":"115","value":"115","low":"112.17","high":"115.06","ts":"1758488400"},{"volume":"349884","open":"114.69","close":"114.74","value":"114.74","low":"113.21","high":"115.12","ts":"1758574800"},{"volume":"314850","open":"114.72","close":"114.47","value":"114.47","low":"113.7","high":"115.86","ts":"1758661200"},{"volume":"264182","open":"115","close":"113.93","value":"113.93","low":"113.76","high":"117","ts":"1758747600"},{"volume":"255355","open":"114.59","close":"115.36","value":"115.36","low":"113.97","high":"116.14","ts":"1758834000"},{"volume":"244734","open":"115.29","close":"116.36","value":"116.36","low":"114.5","high":"116.63","ts":"1759093200"},{"volume":"271472","open":"116.26","close":"117.22","value":"117.22","low":"116.26","high":"117.71","ts":"1759179600"},{"volume":"368576","open":"118","close":"118.93","value":"118.93","low":"117.07","high":"119.24","ts":"1759266000"},{"volume":"405504","open":"118.19","close":"119.33","value":"119.33","low":"117.77","high":"119.94","ts":"1759352400"},{"volume":"362508","open":"119.68","close":"120.7","value":"120.7","low":"119.58","high":"121.58","ts":"1759438800"},{"volume":"413511","open":"119.78","close":"118.85","value":"118.85","low":"118.01","high":"120.64","ts":"1759698000"},{"volume":"332113","open":"119.21","close":"119.83","value":"119.83","low":"118.25","high":"120.18","ts":"1759784400"},{"volume":"294362","open":"120.41","close":"119.93","value":"119.93","low":"119.19","high":"120.78","ts":"1759870800"},{"volume":"697424","open":"119.94","close":"123.24","value":"123.24","low":"119.94","high":"124.25","ts":"1759957200"},{"volume":"666581","open":"123.95","close":"124.48","value":"124.48","low":"123.38","high":"125.84","ts":"1760043600"},{"volume":"433056","open":"123.54","close":"124.78","value":"124.78","low":"123.42","high":"125.67","ts":"1760302800"},{"volume":"332385","open":"124.73","close":"126.66","value":"126.66","low":"124.02","high":"127.1","ts":"1760389200"},{"volume":"462309","open":"126.81","close":"126.93","value":"126.93","low":"126.58","high":"128.9","ts":"1760475600"},{"volume":"489599","open":"127.37","close":"130.65","value":"130.65","low":"126.68","high":"130.89","ts":"1760562000"},{"volume":"300631","open":"131","close":"131.71","value":"131.71","low":"129.79","high":"131.89","ts":"1760648400"},{"volume":"278512","open":"132","close":"132.63","value":"132.63","low":"131.7","high":"133.46","ts":"1760907600"},{"volume":"309634","open":"133.3","close":"132.83","value":"132.83","low":"132.64","high":"133.9","ts":"1760994000"},{"volume":"362167","open":"133.63","close":"129.28","value":"129.28","low":"128.6","high":"133.63","ts":"1761080400"},{"volume":"273994","open":"129.22","close":"127.68","value":"127.68","low":"127.06","high":"129.44","ts":"1761166800"},{"volume":"248957","open":"127.78","close":"127.66","value":"127.66","low":"126.66","high":"128.05","ts":"1761253200"},{"volume":"290055","open":"127.71","close":"128.05","value":"128.05","low":"127.62","high":"129.35","ts":"1761512400"},{"volume":"524382","open":"128.45","close":"128.05","value":"128.05","low":"126","high":"129.49","ts":"1761598800"},{"volume":"473080","open":"127","close":"127.93","value":"127.93","low":"126","high":"128","ts":"1761685200"},{"volume":"428405","open":"129.67","close":"132.42","value":"132.42","low":"129.28","high":"138.9","ts":"1761771600"},{"volume":"225812","open":"131.44","close":"130.44","value":"130.44","low":"129.3","high":"131.49","ts":"1761858000"},{"volume":"274960","open":"130.33","close":"131","value":"131","low":"127.09","high":"131.4","ts":"1762117200"},{"volume":"249978","open":"131.9","close":"133.58","value":"133.58","low":"131","high":"133.89","ts":"1762203600"},{"volume":"221892","open":"133.99","close":"134.83","value":"134.83","low":"133.82","high":"136.99","ts":"1762290000"},{"volume":"147758","open":"134.53","close":"135.7","value":"135.7","low":"133.85","high":"136.16","ts":"1762376400"},{"volume":"259326","open":"136.42","close":"137.64","value":"137.64","low":"136.05","high":"138.42","ts":"1762462800"},{"volume":"523806","open":"138.29","close":"145.57","value":"145.57","low":"137.32","high":"146.39","ts":"1762722000"},{"volume":"554122","open":"145.77","close":"152.13","value":"152.13","low":"145.5","high":"154.49","ts":"1762808400"},{"volume":"423791","open":"152.3","close":"155.86","value":"155.86","low":"151.77","high":"158.14","ts":"1762894800"},{"volume":"591455","open":"155.84","close":"161.37","value":"161.37","low":"155.5","high":"162.43","ts":"1762981200"},{"volume":"332065","open":"161.33","close":"159.57","value":"159.57","low":"158.01","high":"161.93","ts":"1763067600"},{"volume":"240376","open":"159.5","close":"159.65","value":"159.65","low":"157.11","high":"162.41","ts":"1763326800"},{"volume":"245321","open":"160","close":"161.44","value":"161.44","low":"158.99","high":"162.67","ts":"1763413200"},{"volume":"367200","open":"161.68","close":"163.66","value":"163.66","low":"160.89","high":"164.9","ts":"1763499600"},{"volume":"253745","open":"163.66","close":"163.35","value":"163.35","low":"163.25","high":"166.21","ts":"1763586000"},{"volume":"603866","open":"163.86","close":"161.37","value":"161.37","low":"161.36","high":"165.26","ts":"1763672400"},{"volume":"270872","open":"161.51","close":"161.68","value":"161.68","low":"161","high":"163.62","ts":"1763931600"},{"volume":"409443","open":"162.25","close":"162.33","value":"162.33","low":"160.83","high":"165.88","ts":"1764018000"},{"volume":"366015","open":"162.9","close":"163.78","value":"163.78","low":"162.36","high":"165.68","ts":"1764104400"},{"volume":"222928","open":"163.91","close":"162.86","value":"162.86","low":"162.07","high":"164.98","ts":"1764277200"},{"volume":"310957","open":"163.2","close":"162.22","value":"162.22","low":"162","high":"165.06","ts":"1764536400"},{"volume":"210381","open":"162.23","close":"162.57","value":"162.57","low":"160.59","high":"163.53","ts":"1764622800"},{"volume":"162947","open":"163.48","close":"164.33","value":"164.33","low":"162.73","high":"165","ts":"1764709200"},{"volume":"141380","open":"164.03","close":"165.67","value":"165.67","low":"164.01","high":"165.78","ts":"1764795600"},{"volume":"191770","open":"165.98","close":"168.03","value":"168.03","low":"165.21","high":"168.21","ts":"1764882000"},{"volume":"356556","open":"164.51","close":"163.23","value":"163.23","low":"162.57","high":"167.57","ts":"1765227600"},{"volume":"325919","open":"163.83","close":"162.25","value":"162.25","low":"159.13","high":"165.31","ts":"1765314000"},{"volume":"241908","open":"163.56","close":"160.91","value":"160.91","low":"160.24","high":"164.6","ts":"1765400400"},{"volume":"303847","open":"161.91","close":"165.85","value":"165.85","low":"161.55","high":"166.36","ts":"1765486800"},{"volume":"371197","open":"165.91","close":"165.86","value":"165.86","low":"165.34","high":"168.85","ts":"1765746000"},{"volume":"367124","open":"166.43","close":"163","value":"163","low":"161.01","high":"166.98","ts":"1765832400"},{"volume":"350293","open":"162.5","close":"163.65","value":"163.65","low":"160.3","high":"164.25","ts":"1765918800"},{"volume":"451671","open":"163.61","close":"166.06","value":"166.06","low":"162.79","high":"166.74","ts":"1766005200"},{"volume":"588491","open":"166","close":"165.94","value":"165.94","low":"165.32","high":"169.49","ts":"1766091600"},{"volume":"302895","open":"165.68","close":"164.83","value":"164.83","low":"162.95","high":"166.18","ts":"1766350800"},{"volume":"193331","open":"164.25","close":"163.46","value":"163.46","low":"162.64","high":"164.62","ts":"1766437200"},{"volume":"118470","open":"163.92","close":"162.14","value":"162.14","low":"161.61","high":"163.92","ts":"1766523600"},{"volume":"233223","open":"162.04","close":"160.67","value":"160.67","low":"160.27","high":"162.66","ts":"1766696400"},{"volume":"689672","open":"160.63","close":"154.62","value":"154.62","low":"150.29","high":"161.2","ts":"1766955600"},{"volume":"289604","open":"153.8","close":"154.66","value":"154.66","low":"153.11","high":"155.22","ts":"1767042000"},{"volume":"343355","open":"154.42","close":"153.27","value":"153.27","low":"153.2","high":"156","ts":"1767128400"},{"volume":"321958","open":"153.3","close":"149.74","value":"149.74","low":"149.35","high":"154.02","ts":"1767301200"},{"volume":"365141","open":"148.68","close":"149.07","value":"149.07","low":"148.58","high":"150.88","ts":"1767560400"},{"volume":"241274","open":"149.1","close":"145.59","value":"145.59","low":"142.83","high":"149.1","ts":"1767646800"},{"volume":"196364","open":"145.63","close":"146.88","value":"146.88","low":"145","high":"147.77","ts":"1767733200"},{"volume":"307273","open":"147.64","close":"149.94","value":"149.94","low":"147.64","high":"150.59","ts":"1767819600"},{"volume":"191158","open":"149.51","close":"150.38","value":"150.38","low":"148","high":"150.89","ts":"1767906000"},{"volume":"238312","open":"150.52","close":"150.18","value":"150.18","low":"149.25","high":"151.95","ts":"1768165200"},{"volume":"165018","open":"149.99","close":"151.97","value":"151.97","low":"149.09","high":"152.1","ts":"1768251600"},{"volume":"192466","open":"152.79","close":"152.27","value":"152.27","low":"151.87","high":"154.5","ts":"1768338000"},{"volume":"414376","open":"152.47","close":"150.82","value":"150.82","low":"148.18","high":"153.27","ts":"1768424400"},{"volume":"272921","open":"149.35","close":"151.43","value":"151.43","low":"147.28","high":"151.87","ts":"1768510800"},{"volume":"291822","open":"151.46","close":"152.99","value":"152.99","low":"150.1","high":"153.74","ts":"1768856400"},{"volume":"208630","open":"153.11","close":"154.04","value":"154.04","low":"152.9","high":"155.44","ts":"1768942800"},{"volume":"213730","open":"153.54","close":"149.88","value":"149.88","low":"149.11","high":"154","ts":"1769029200"},{"volume":"125489","open":"149","close":"150.23","value":"150.23","low":"148.5","high":"150.6","ts":"1769115600"},{"volume":"134297","open":"150.6","close":"149.06","value":"149.06","low":"148.94","high":"151.46","ts":"1769374800"},{"volume":"139898","open":"149.15","close":"150.39","value":"150.39","low":"148.26","high":"151.28","ts":"1769461200"},{"volume":"165603","open":"149.82","close":"149.54","value":"149.54","low":"147.63","high":"150.43","ts":"1769547600"},{"volume":"208358","open":"150","close":"149.25","value":"149.25","low":"148.24","high":"151.55","ts":"1769634000"},{"volume":"249012","open":"148.57","close":"152.05","value":"152.05","low":"146.8","high":"152.24","ts":"1769720400"},{"volume":"194802","open":"152.26","close":"153.85","value":"153.85","low":"151.6","high":"155.01","ts":"1769979600"},{"volume":"197484","open":"153.28","close":"155.83","value":"155.83","low":"152.72","high":"156.39","ts":"1770066000"},{"volume":"439850","open":"157.05","close":"150.08","value":"150.08","low":"148.8","high":"157.55","ts":"1770152400"},{"volume":"325738","open":"151.68","close":"155.49","value":"155.49","low":"150.94","high":"156.26","ts":"1770238800"},{"volume":"197826","open":"156","close":"157.74","value":"157.74","low":"156","high":"159.75","ts":"1770325200"},{"volume":"172482","open":"158.13","close":"154.3","value":"154.3","low":"153.37","high":"159","ts":"1770584400"},{"volume":"221880","open":"153.88","close":"156.53","value":"156.53","low":"152.94","high":"156.6","ts":"1770670800"},{"volume":"125572","open":"156.47","close":"159.13","value":"159.13","low":"154.98","high":"159.4","ts":"1770757200"},{"volume":"234709","open":"159.5","close":"163.67","value":"163.67","low":"157.91","high":"166.48","ts":"1770843600"},{"volume":"191206","open":"163.51","close":"162.04","value":"162.04","low":"159.95","high":"164.59","ts":"1770930000"},{"volume":"324943","open":"163.05","close":"166.09","value":"166.09","low":"162.5","high":"167.1","ts":"1771275600"},{"volume":"286055","open":"166","close":"170.27","value":"170.27","low":"163.21","high":"170.72","ts":"1771362000"},{"volume":"669483","open":"170","close":"176.96","value":"176.96","low":"168.06","high":"185.99","ts":"1771448400"},{"volume":"311555","open":"177.83","close":"182.28","value":"182.28","low":"177.5","high":"184.79","ts":"1771534800"},{"volume":"775314","open":"182.01","close":"185.33","value":"185.33","low":"179.6","high":"188.11","ts":"1771794000"},{"volume":"826509","open":"185.7","close":"195.27","value":"195.27","low":"185.15","high":"195.3","ts":"1771880400"},{"volume":"1092214","open":"194.96","close":"200.2","value":"200.2","low":"193.15","high":"200.92","ts":"1771966800"},{"volume":"2673145","open":"201.86","close":"199.49","value":"199.49","low":"198.91","high":"205","ts":"1772053200"},{"volume":"2133910","open":"200.43","close":"202.4","value":"202.4","low":"196.01","high":"203.61","ts":"1772139600"},{"volume":"1792939","open":"201","close":"206.15","value":"206.15","low":"200.5","high":"209.24","ts":"1772398800"},{"volume":"552021","open":"203.52","close":"204.64","value":"204.64","low":"202.32","high":"206.87","ts":"1772485200"},{"volume":"250304","open":"205.2","close":"207.23","value":"207.23","low":"200.06","high":"208.85","ts":"1772571600"},{"volume":"249879","open":"207.32","close":"203.42","value":"203.42","low":"201.59","high":"208.21","ts":"1772658000"},{"volume":"264172","open":"203.01","close":"204.31","value":"204.31","low":"200.11","high":"204.77","ts":"1772744400"},{"volume":"323463","open":"201.85","close":"206.9","value":"206.9","low":"197.51","high":"207.6","ts":"1773003600"},{"volume":"250847","open":"206.91","close":"207.67","value":"207.67","low":"205.5","high":"209.86","ts":"1773090000"},{"volume":"297448","open":"207.66","close":"209.27","value":"209.27","low":"202.02","high":"210.15","ts":"1773176400"},{"volume":"555238","open":"209.68","close":"209.71","value":"209.71","low":"209.42","high":"216.53","ts":"1773262800"},{"volume":"403845","open":"213.8","close":"217","value":"217","low":"210","high":"217.04","ts":"1773349200"},{"volume":"2263159","open":"217","close":"213.54","value":"213.54","low":"212.56","high":"218.54","ts":"1773608400"},{"volume":"539807","open":"214.25","close":"216.52","value":"216.52","low":"213.21","high":"218.33","ts":"1773694800"},{"volume":"688654","open":"215.61","close":"212.84","value":"212.84","low":"210","high":"217.2","ts":"1773781200"},{"volume":"652044","open":"212.84","close":"210.37","value":"210.37","low":"210.02","high":"215.87","ts":"1773867600"},{"volume":"590996","open":"210.3","close":"201.34","value":"201.34","low":"200.41","high":"211.12","ts":"1773954000"},{"volume":"842745","open":"203.5","close":"188.32","value":"188.32","low":"187.39","high":"203.5","ts":"1774213200"},{"volume":"696053","open":"187.42","close":"185.45","value":"185.45","low":"178","high":"187.42","ts":"1774299600"},{"volume":"520881","open":"186","close":"186.35","value":"186.35","low":"185.61","high":"190.99","ts":"1774386000"},{"volume":"488743","open":"185.1","close":"179.94","value":"179.94","low":"177.28","high":"185.39","ts":"1774472400"},{"volume":"333824","open":"179.41","close":"181.31","value":"181.31","low":"178.5","high":"184.77","ts":"1774558800"},{"volume":"282154","open":"182.17","close":"185.78","value":"185.78","low":"180","high":"186.16","ts":"1774818000"},{"volume":"336285","open":"186.7","close":"191.74","value":"191.74","low":"186","high":"192.15","ts":"1774904400"},{"volume":"423410","open":"192.31","close":"200.97","value":"200.97","low":"190.23","high":"201.23","ts":"1774990800"},{"volume":"512217","open":"201.01","close":"194.86","value":"194.86","low":"192.68","high":"203.4","ts":"1775077200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"6200","open":"6.5","close":"6.5","value":"6.5","low":"6.5","high":"7","ts":"322088400"},{"volume":"1400","open":"6.62","close":"6.62","value":"6.62","low":"6.62","high":"7.12","ts":"325458000"},{"volume":"2400","open":"7.12","close":"7.12","value":"7.12","low":"7.12","high":"7.62","ts":"328741200"},{"volume":"4600","open":"7.38","close":"7.38","value":"7.38","low":"7.38","high":"7.62","ts":"332110800"},{"volume":"7400","open":"8.25","close":"8.25","value":"8.25","low":"8.25","high":"8.62","ts":"335394000"},{"volume":"4200","open":"7.88","close":"7.88","value":"7.88","low":"7.88","high":"8.25","ts":"338763600"},{"volume":"600","open":"7.25","close":"7.25","value":"7.25","low":"7.25","high":"7.62","ts":"342046800"},{"volume":"2800","open":"8.12","close":"8.12","value":"8.12","low":"8.12","high":"8.38","ts":"345157200"},{"volume":"6400","open":"8","close":"8","value":"8","low":"8","high":"8.25","ts":"347230800"},{"volume":"12200","open":"7.88","close":"7.88","value":"7.88","low":"7.88","high":"8.12","ts":"351205200"},{"volume":"5400","open":"9.5","close":"9.5","value":"9.5","low":"9.5","high":"9.75","ts":"355352400"},{"volume":"7600","open":"10.38","close":"10.38","value":"10.38","low":"10.38","high":"10.5","ts":"359326800"},{"volume":"3400","open":"10.5","close":"10.5","value":"10.5","low":"10.5","high":"10.75","ts":"363560400"},{"volume":"4000","open":"10.62","close":"10.62","value":"10.62","low":"10.62","high":"11","ts":"367534800"},{"volume":"1600","open":"11.25","close":"11.25","value":"11.25","low":"11.25","high":"11.5","ts":"371682000"},{"volume":"3400","open":"12.12","close":"12.12","value":"12.12","low":"12.12","high":"12.5","ts":"375656400"},{"volume":"400","open":"12.38","close":"12.38","value":"12.38","low":"12.38","high":"12.62","ts":"378939600"},{"volume":"4200","open":"11.5","close":"11.5","value":"11.5","low":"11.5","high":"11.75","ts":"382654800"},{"volume":"200","open":"11.62","close":"11.62","value":"11.62","low":"11.62","high":"12.12","ts":"386542800"},{"volume":"7600","open":"12.38","close":"12.38","value":"12.38","low":"12.38","high":"12.62","ts":"390430800"},{"volume":"2800","open":"12.12","close":"12.12","value":"12.12","low":"12.12","high":"12.5","ts":"394405200"},{"volume":"200","open":"11","close":"11","value":"11","low":"11","high":"11.38","ts":"398034000"},{"volume":"11000","open":"14.88","close":"14.88","value":"14.88","low":"14.88","high":"15.25","ts":"401922000"},{"volume":"8400","open":"17.62","close":"17.62","value":"17.62","low":"17.62","high":"17.88","ts":"405550800"},{"volume":"7000","open":"18.25","close":"18.25","value":"18.25","low":"18.25","high":"18.5","ts":"409179600"},{"volume":"5400","open":"19.25","close":"19.25","value":"19.25","low":"19.25","high":"19.5","ts":"410475600"},{"volume":"3600","open":"20","close":"20","value":"20","low":"20","high":"20.38","ts":"414104400"},{"volume":"23800","open":"22.88","close":"22.88","value":"22.88","low":"22.88","high":"23.12","ts":"418251600"},{"volume":"16200","open":"19","close":"19","value":"19","low":"19","high":"19.38","ts":"421880400"},{"volume":"5600","open":"20.62","close":"20.62","value":"20.62","low":"20.62","high":"20.88","ts":"425595600"},{"volume":"200","open":"20","close":"20","value":"20","low":"20","high":"20.5","ts":"429742800"},{"volume":"1400","open":"21.75","close":"21.75","value":"21.75","low":"21.75","high":"22.12","ts":"433371600"},{"volume":"200","open":"22.38","close":"22.38","value":"22.38","low":"22.38","high":"22.62","ts":"437086800"},{"volume":"14800","open":"21.88","close":"21.88","value":"21.88","low":"21.88","high":"22.25","ts":"440715600"},{"volume":"6000","open":"23.75","close":"23.75","value":"23.75","low":"23.75","high":"24.12","ts":"441925200"},{"volume":"6800","open":"21.38","close":"21.38","value":"21.38","low":"21.38","high":"21.75","ts":"446158800"},{"volume":"3500","open":"19.25","close":"19.25","value":"19.25","low":"19.25","high":"20","ts":"450306000"},{"volume":"100","open":"20","close":"20","value":"20","low":"20","high":"20.5","ts":"454280400"},{"volume":"3500","open":"19.5","close":"19.5","value":"19.5","low":"19.5","high":"20.5","ts":"458254800"},{"volume":"1500","open":"24.25","close":"24.25","value":"24.25","low":"24.25","high":"24.88","ts":"462402000"},{"volume":"2400","open":"26.75","close":"26.75","value":"26.75","low":"26.75","high":"27","ts":"466376400"},{"volume":"6200","open":"28.5","close":"28.5","value":"28.5","low":"28.5","high":"29.25","ts":"470350800"},{"volume":"1000","open":"26.75","close":"26.75","value":"26.75","low":"26.5","high":"26.75","ts":"473634000"},{"volume":"13000","open":"34","close":"34","value":"34","low":"33.5","high":"34.25","ts":"477608400"},{"volume":"2700","open":"37.5","close":"37.5","value":"37.5","low":"37","high":"37.5","ts":"481755600"},{"volume":"2600","open":"39","close":"39","value":"39","low":"38.5","high":"39","ts":"485730000"},{"volume":"6900","open":"42","close":"42","value":"42","low":"42","high":"42.5","ts":"489704400"},{"volume":"5100","open":"47.75","close":"47.75","value":"47.75","low":"47.5","high":"47.75","ts":"493851600"},{"volume":"4300","open":"43.88","close":"43.88","value":"43.88","low":"43.75","high":"44.25","ts":"497826000"},{"volume":"7900","open":"47","close":"47","value":"47","low":"46.25","high":"47","ts":"501800400"},{"volume":"1100","open":"48","close":"48","value":"48","low":"47.75","high":"48","ts":"505083600"},{"volume":"3400","open":"53.25","close":"53.25","value":"53.25","low":"52.75","high":"53.25","ts":"509058000"},{"volume":"40500","open":"55","close":"55","value":"55","low":"54.75","high":"55","ts":"513291600"},{"volume":"17200","open":"55.25","close":"55.25","value":"55.25","low":"52.5","high":"55.75","ts":"517525200"},{"volume":"17300","open":"50.75","close":"50.75","value":"50.75","low":"50.75","high":"52.5","ts":"521758800"},{"volume":"10000","open":"41.75","close":"41.75","value":"41.75","low":"41.5","high":"41.75","ts":"525992400"},{"volume":"7900","open":"39.25","close":"39.25","value":"39.25","low":"39.12","high":"40.25","ts":"530139600"},{"volume":"7300","open":"37.62","close":"37.62","value":"37.62","low":"37.5","high":"37.75","ts":"534114000"},{"volume":"3200","open":"33","close":"33","value":"33","low":"32.25","high":"33","ts":"536533200"},{"volume":"4000","open":"35","close":"35","value":"35","low":"34.75","high":"35","ts":"540507600"},{"volume":"30100","open":"33","close":"33","value":"33","low":"31.75","high":"33","ts":"544654800"},{"volume":"9500","open":"30.5","close":"30.5","value":"30.5","low":"30.5","high":"31","ts":"548629200"},{"volume":"37800","open":"33.75","close":"33.75","value":"33.75","low":"33.75","high":"34.25","ts":"552862800"},{"volume":"5900","open":"31.75","close":"31.75","value":"31.75","low":"31.75","high":"32.75","ts":"556837200"},{"volume":"21900","open":"31.25","close":"31.25","value":"31.25","low":"31.25","high":"31.75","ts":"560984400"},{"volume":"6000","open":"21.25","close":"21.25","value":"21.25","low":"21.25","high":"21.75","ts":"564958800"},{"volume":"4700","open":"23","close":"23","value":"23","low":"22","high":"23.12","ts":"568242000"},{"volume":"1000","open":"26","close":"26","value":"26","low":"26","high":"26","ts":"572475600"},{"volume":"20200","open":"30.25","close":"30.25","value":"30.25","low":"30","high":"30.75","ts":"576450000"},{"volume":"3500","open":"28.75","close":"28.75","value":"28.75","low":"28.75","high":"29.25","ts":"580424400"},{"volume":"500","open":"31.5","close":"31.5","value":"31.5","low":"31.5","high":"32","ts":"584917200"},{"volume":"3100","open":"29.5","close":"29.5","value":"29.5","low":"29","high":"29.5","ts":"588891600"},{"volume":"1900","open":"30","close":"30","value":"30","low":"29.75","high":"30","ts":"593125200"},{"volume":"700","open":"27","close":"27","value":"27","low":"26.5","high":"27","ts":"597272400"},{"volume":"3600","open":"25.75","close":"25.75","value":"25.75","low":"25.25","high":"25.75","ts":"599778000"},{"volume":"28100","open":"28.25","close":"28.25","value":"28.25","low":"28.12","high":"28.75","ts":"604011600"},{"volume":"1800","open":"26.25","close":"26.25","value":"26.25","low":"25.75","high":"26.5","ts":"608158800"},{"volume":"10900","open":"30.25","close":"30.25","value":"30.25","low":"29.75","high":"30.5","ts":"612133200"},{"volume":"27600","open":"32","close":"32","value":"32","low":"31.75","high":"32.25","ts":"616107600"},{"volume":"7800","open":"27.75","close":"27.75","value":"27.75","low":"27.75","high":"28.25","ts":"620254800"},{"volume":"4900","open":"28.25","close":"28.25","value":"28.25","low":"28.25","high":"29","ts":"624229200"},{"volume":"4400","open":"24","close":"24","value":"24","low":"23.25","high":"24","ts":"628462800"},{"volume":"13900","open":"23.5","close":"23.5","value":"23.5","low":"23","high":"23.5","ts":"631227600"},{"volume":"4800","open":"22","close":"22","value":"22","low":"21.5","high":"22","ts":"635461200"},{"volume":"800","open":"23.25","close":"23.25","value":"23.25","low":"23.25","high":"23.25","ts":"639608400"},{"volume":"5400","open":"22.75","close":"22.75","value":"22.75","low":"22","high":"22.75","ts":"643928400"},{"volume":"1900","open":"22.5","close":"22.5","value":"22.5","low":"22","high":"22.5","ts":"648075600"},{"volume":"1500","open":"20","close":"20","value":"20","low":"19.5","high":"20.25","ts":"652050000"},{"volume":"900","open":"18.25","close":"18.25","value":"18.25","low":"18.25","high":"18.5","ts":"656024400"},{"volume":"14700","open":"16.25","close":"16.25","value":"16.25","low":"16","high":"16.5","ts":"660171600"},{"volume":"22900","open":"16.75","close":"16.75","value":"16.75","low":"16.75","high":"18","ts":"662936400"},{"volume":"5800","open":"23","close":"23","value":"23","low":"22.75","high":"23.25","ts":"666910800"},{"volume":"3800","open":"24.88","close":"24.88","value":"24.88","low":"24.5","high":"25.25","ts":"671144400"},{"volume":"9800","open":"23","close":"23","value":"23","low":"22.75","high":"23.5","ts":"675378000"},{"volume":"3800","open":"22.25","close":"22.25","value":"22.25","low":"22.25","high":"23","ts":"679525200"},{"volume":"40200","open":"22.5","close":"22.5","value":"22.5","low":"21.25","high":"22.5","ts":"683499600"},{"volume":"154800","open":"17.75","close":"17.75","value":"17.75","low":"17.5","high":"18.5","ts":"687474000"},{"volume":"6000","open":"17.38","close":"18","value":"18","low":"17.25","high":"18","ts":"691621200"},{"volume":"10400","open":"20","close":"19.5","value":"19.5","low":"19.5","high":"20","ts":"694386000"},{"volume":"51000","open":"20","close":"19.25","value":"19.25","low":"19.25","high":"20.5","ts":"698360400"},{"volume":"1400","open":"17.5","close":"17.5","value":"17.5","low":"17.5","high":"17.5","ts":"702507600"},{"volume":"3200","open":"18.75","close":"18.75","value":"18.75","low":"18.75","high":"19.25","ts":"706482000"},{"volume":"600","open":"18.5","close":"18.5","value":"18.5","low":"18.5","high":"18.75","ts":"710715600"},{"volume":"2000","open":"17.5","close":"18","value":"18","low":"17.5","high":"18","ts":"714690000"},{"volume":"4100","open":"18","close":"17.25","value":"17.25","low":"17.25","high":"18","ts":"718837200"},{"volume":"2100","open":"16.25","close":"16.25","value":"16.25","low":"16.25","high":"16.25","ts":"722811600"},{"volume":"12700","open":"18.25","close":"18","value":"18","low":"17.5","high":"18.25","ts":"726094800"},{"volume":"11600","open":"18.25","close":"17.62","value":"17.62","low":"17.62","high":"18.5","ts":"730328400"},{"volume":"600","open":"18","close":"18.75","value":"18.75","low":"18","high":"18.75","ts":"734562000"},{"volume":"82500","open":"22.25","close":"22","value":"22","low":"21.5","high":"22.5","ts":"738536400"},{"volume":"38600","open":"28.5","close":"28.38","value":"28.38","low":"28","high":"29","ts":"742770000"},{"volume":"26100","open":"29.25","close":"29.5","value":"29.5","low":"29.25","high":"30","ts":"746744400"},{"volume":"8100","open":"33.75","close":"34.5","value":"34.5","low":"33.75","high":"34.5","ts":"750978000"},{"volume":"5400","open":"39.25","close":"39.25","value":"39.25","low":"38.25","high":"39.25","ts":"755125200"},{"volume":"28100","open":"37","close":"36.5","value":"36.5","low":"36.25","high":"37","ts":"757630800"},{"volume":"8600","open":"32.75","close":"32.75","value":"32.75","low":"31.75","high":"32.75","ts":"761259600"},{"volume":"15900","open":"27.5","close":"27.75","value":"27.75","low":"27.5","high":"28.25","ts":"765406800"},{"volume":"10500","open":"24.75","close":"24.75","value":"24.75","low":"24.25","high":"24.75","ts":"769035600"},{"volume":"500","open":"27.88","close":"27.5","value":"27.5","low":"27.5","high":"28","ts":"772750800"},{"volume":"2600","open":"28","close":"28.75","value":"28.75","low":"28","high":"28.75","ts":"776638800"},{"volume":"9300","open":"28.38","close":"28.25","value":"28.25","low":"27.75","high":"28.5","ts":"780526800"},{"volume":"6500","open":"25.5","close":"25.75","value":"25.75","low":"25.5","high":"26.25","ts":"784155600"},{"volume":"16000","open":"24.25","close":"24.25","value":"24.25","low":"24.25","high":"24.75","ts":"787784400"},{"volume":"3300","open":"26.5","close":"26","value":"26","low":"26","high":"26.75","ts":"789080400"},{"volume":"4400","open":"27.75","close":"28.25","value":"28.25","low":"27.75","high":"28.5","ts":"793314000"},{"volume":"14900","open":"29.25","close":"29.88","value":"29.88","low":"29.25","high":"30.5","ts":"797461200"},{"volume":"6800","open":"32.12","close":"32.25","value":"32.25","low":"31.75","high":"32.25","ts":"801781200"},{"volume":"11000","open":"32","close":"33.5","value":"33.5","low":"32","high":"33.5","ts":"805928400"},{"volume":"11600","open":"33.5","close":"33.75","value":"33.75","low":"33.25","high":"33.75","ts":"809902800"},{"volume":"11200","open":"33.88","close":"33.88","value":"33.88","low":"33.5","high":"33.88","ts":"813877200"},{"volume":"27000","open":"33.88","close":"34.25","value":"34.25","low":"33.88","high":"34.5","ts":"818024400"},{"volume":"4400","open":"34.62","close":"34.62","value":"34.62","low":"34.62","high":"35.25","ts":"820530000"},{"volume":"12300","open":"33.5","close":"33.12","value":"33.12","low":"32.75","high":"33.5","ts":"824763600"},{"volume":"18200","open":"34.5","close":"34","value":"34","low":"33.75","high":"34.5","ts":"828910800"},{"volume":"13000","open":"34","close":"34.25","value":"34.25","low":"34","high":"34.5","ts":"832885200"},{"volume":"5500","open":"34.25","close":"34.25","value":"34.25","low":"34.25","high":"34.75","ts":"836859600"},{"volume":"3200","open":"35.5","close":"34.75","value":"34.75","low":"34.75","high":"35.5","ts":"841006800"},{"volume":"100","open":"38.5","close":"38.5","value":"38.5","low":"38.5","high":"38.5","ts":"844981200"},{"volume":"11600","open":"46.5","close":"46.5","value":"46.5","low":"45.75","high":"46.5","ts":"848955600"},{"volume":"1100","open":"48.75","close":"48.75","value":"48.75","low":"48","high":"48.75","ts":"852238800"},{"volume":"2100","open":"44.25","close":"44.25","value":"44.25","low":"44.25","high":"45.5","ts":"856213200"},{"volume":"300","open":"43.75","close":"43.75","value":"43.75","low":"43.75","high":"44.5","ts":"860446800"},{"volume":"6200","open":"45","close":"45.12","value":"45.12","low":"43.5","high":"45.5","ts":"864680400"},{"volume":"50500","open":"48","close":"48.5","value":"48.5","low":"47.88","high":"49.25","ts":"868914000"},{"volume":"3700","open":"51.75","close":"52.62","value":"52.62","low":"51.75","high":"52.62","ts":"873147600"},{"volume":"2900","open":"58.12","close":"58.12","value":"58.12","low":"57.94","high":"58.12","ts":"877294800"},{"volume":"5300","open":"62.12","close":"63.12","value":"63.12","low":"62.12","high":"63.12","ts":"881269200"},{"volume":"6300","open":"69","close":"69.12","value":"69.12","low":"67.75","high":"69.25","ts":"883688400"},{"volume":"19900","open":"60","close":"60.62","value":"60.62","low":"59","high":"61.62","ts":"887662800"},{"volume":"16700","open":"59","close":"60.75","value":"60.75","low":"58.69","high":"60.75","ts":"891810000"},{"volume":"34100","open":"63","close":"62.5","value":"62.5","low":"62.38","high":"63","ts":"896216400"},{"volume":"1300","open":"62.12","close":"62","value":"62","low":"62","high":"63","ts":"900363600"},{"volume":"6800","open":"64.38","close":"61.75","value":"61.75","low":"61.75","high":"64.38","ts":"904510800"},{"volume":"6000","open":"60","close":"59","value":"59","low":"58.38","high":"60.25","ts":"908485200"},{"volume":"20000","open":"58.5","close":"58.38","value":"58.38","low":"57.5","high":"59.25","ts":"912459600"},{"volume":"8700","open":"57.25","close":"58.38","value":"58.38","low":"57.25","high":"59.5","ts":"915397200"},{"volume":"13000","open":"56.75","close":"58","value":"58","low":"56","high":"58","ts":"919630800"},{"volume":"5800","open":"55.5","close":"54.38","value":"54.38","low":"54","high":"55.5","ts":"923605200"},{"volume":"11400","open":"54.38","close":"54.88","value":"54.88","low":"54.38","high":"54.88","ts":"927579600"},{"volume":"9200","open":"57.75","close":"57.98","value":"57.98","low":"57.44","high":"58","ts":"932072400"},{"volume":"700","open":"57.62","close":"57.62","value":"57.62","low":"57.62","high":"58.62","ts":"936046800"},{"volume":"2400","open":"55","close":"55.34","value":"55.34","low":"54.56","high":"55.62","ts":"940280400"},{"volume":"16500","open":"51.44","close":"49.75","value":"49.75","low":"48.75","high":"51.5","ts":"944427600"},{"volume":"6800","open":"48.38","close":"49.34","value":"49.34","low":"47.62","high":"49.75","ts":"946933200"},{"volume":"17700","open":"49.25","close":"49.75","value":"49.75","low":"49.25","high":"50","ts":"951166800"},{"volume":"43300","open":"51.09","close":"50.5","value":"50.5","low":"49","high":"52","ts":"955314000"},{"volume":"11600","open":"49","close":"49.12","value":"49.12","low":"48.94","high":"49.12","ts":"959288400"},{"volume":"1800","open":"45.5","close":"46.5","value":"46.5","low":"45","high":"46.5","ts":"963262800"},{"volume":"2300","open":"39.94","close":"40","value":"40","low":"39.75","high":"40.12","ts":"967410000"},{"volume":"2000","open":"40.94","close":"40.5","value":"40.5","low":"39.94","high":"41","ts":"971384400"},{"volume":"16100","open":"34","close":"34.94","value":"34.94","low":"34","high":"35.31","ts":"975358800"},{"volume":"3800","open":"38","close":"36.75","value":"36.75","low":"36.5","high":"38","ts":"978382800"},{"volume":"6600","open":"40.88","close":"41","value":"41","low":"40.06","high":"42","ts":"982616400"},{"volume":"6100","open":"39.49","close":"38.9","value":"38.9","low":"38.64","high":"39.49","ts":"986763600"},{"volume":"1900","open":"40.75","close":"40.6","value":"40.6","low":"40.42","high":"40.75","ts":"991083600"},{"volume":"2200","open":"39.12","close":"39.15","value":"39.15","low":"39.12","high":"39.8","ts":"995230800"},{"volume":"9300","open":"39.98","close":"40.35","value":"40.35","low":"39.98","high":"40.5","ts":"999205200"},{"volume":"9300","open":"37.98","close":"37.39","value":"37.39","low":"36.7","high":"37.99","ts":"1003438800"},{"volume":"16000","open":"36.8","close":"37.05","value":"37.05","low":"36.8","high":"37.78","ts":"1007413200"},{"volume":"3000","open":"37.75","close":"38.15","value":"38.15","low":"37.41","high":"38.19","ts":"1009918800"},{"volume":"2900","open":"45.27","close":"44.55","value":"44.55","low":"44.51","high":"45.33","ts":"1014066000"},{"volume":"9600","open":"49.72","close":"49.1","value":"49.1","low":"48.65","high":"49.72","ts":"1018299600"},{"volume":"3700","open":"48.48","close":"48.25","value":"48.25","low":"48.03","high":"48.5","ts":"1022533200"},{"volume":"10200","open":"42.54","close":"41.99","value":"41.99","low":"41.38","high":"42.55","ts":"1026680400"},{"volume":"5152","open":"50","close":"48.36","value":"48.36","low":"48.35","high":"50","ts":"1030654800"},{"volume":"16000","open":"48","close":"47.94","value":"47.94","low":"47.76","high":"48.75","ts":"1034629200"},{"volume":"17083","open":"57.23","close":"59.5","value":"59.5","low":"57","high":"59.5","ts":"1038776400"},{"volume":"70677","open":"64.71","close":"68.56","value":"68.56","low":"64.71","high":"69.2","ts":"1041541200"},{"volume":"23100","open":"64.95","close":"65.96","value":"65.96","low":"64.05","high":"66.45","ts":"1045515600"},{"volume":"17180","open":"49.7","close":"49.26","value":"49.26","low":"49.01","high":"51.2","ts":"1049662800"},{"volume":"4800","open":"50.46","close":"50.23","value":"50.23","low":"50","high":"50.68","ts":"1053637200"},{"volume":"9700","open":"54.3","close":"54.74","value":"54.74","low":"54.3","high":"54.9","ts":"1057870800"},{"volume":"18948","open":"52.01","close":"52.55","value":"52.55","low":"51.11","high":"53.05","ts":"1061845200"},{"volume":"10019","open":"51.8","close":"51.35","value":"51.35","low":"49.95","high":"51.9","ts":"1066078800"},{"volume":"4589","open":"54.4","close":"53.46","value":"53.46","low":"53.05","high":"54.4","ts":"1070226000"},{"volume":"4907","open":"53.5","close":"52.91","value":"52.91","low":"52.5","high":"53.5","ts":"1072990800"},{"volume":"11488","open":"52.5","close":"51.93","value":"51.93","low":"51.81","high":"52.5","ts":"1076965200"},{"volume":"21186","open":"51.5","close":"52.65","value":"52.65","low":"51.28","high":"52.8","ts":"1081112400"},{"volume":"14790","open":"53.44","close":"54.47","value":"54.47","low":"53.3","high":"54.73","ts":"1085346000"},{"volume":"10316","open":"56.81","close":"57.89","value":"57.89","low":"56.81","high":"59","ts":"1089579600"},{"volume":"3758","open":"56.42","close":"56.07","value":"56.07","low":"55.55","high":"56.42","ts":"1093554000"},{"volume":"468","open":"53.95","close":"53.9","value":"53.9","low":"53.89","high":"53.95","ts":"1097787600"},{"volume":"2971","open":"53","close":"52.42","value":"52.42","low":"52.42","high":"53.94","ts":"1101762000"},{"volume":"6305","open":"57.53","close":"55.85","value":"55.85","low":"55.32","high":"57.53","ts":"1104786000"},{"volume":"10457","open":"54.08","close":"53.47","value":"53.47","low":"53.17","high":"54.08","ts":"1109019600"},{"volume":"5479","open":"51.56","close":"51.86","value":"51.86","low":"51.5","high":"52.21","ts":"1113166800"},{"volume":"8366","open":"48.84","close":"48.8","value":"48.8","low":"48.62","high":"49.05","ts":"1117141200"},{"volume":"41094","open":"52.35","close":"52.5","value":"52.5","low":"52.22","high":"53.15","ts":"1121374800"},{"volume":"3892","open":"48.82","close":"48.91","value":"48.91","low":"48.61","high":"49.25","ts":"1125349200"},{"volume":"6727","open":"44.62","close":"43.67","value":"43.67","low":"43.51","high":"44.62","ts":"1129582800"},{"volume":"13099","open":"48","close":"46.58","value":"46.58","low":"46.5","high":"48","ts":"1133730000"},{"volume":"9064","open":"44.03","close":"43.92","value":"43.92","low":"43.25","high":"44.03","ts":"1136235600"},{"volume":"56272","open":"46.25","close":"46.24","value":"46.24","low":"45.37","high":"46.93","ts":"1140469200"},{"volume":"5356","open":"45.25","close":"44.47","value":"44.47","low":"44.47","high":"45.42","ts":"1144616400"},{"volume":"10238","open":"48.23","close":"48.43","value":"48.43","low":"48.19","high":"48.92","ts":"1148936400"},{"volume":"12886","open":"52.33","close":"52.96","value":"52.96","low":"52.31","high":"52.96","ts":"1153083600"},{"volume":"17921","open":"58.08","close":"58.38","value":"58.38","low":"58","high":"59.21","ts":"1157058000"},{"volume":"15271","open":"64.1","close":"64.98","value":"64.98","low":"63.79","high":"65","ts":"1161032400"},{"volume":"19963","open":"62.19","close":"63.5","value":"63.5","low":"62.14","high":"63.99","ts":"1165179600"},{"volume":"23662","open":"68.64","close":"66.32","value":"66.32","low":"66","high":"68.65","ts":"1167771600"},{"volume":"9986","open":"58.95","close":"60.44","value":"60.44","low":"58.95","high":"61","ts":"1171918800"},{"volume":"41629","open":"57.77","close":"56.51","value":"56.51","low":"56.51","high":"57.92","ts":"1176066000"},{"volume":"15232","open":"55.59","close":"54.25","value":"54.25","low":"54.25","high":"55.59","ts":"1180040400"},{"volume":"24516","open":"52.14","close":"50.5","value":"50.5","low":"50.5","high":"52.47","ts":"1184014800"},{"volume":"11355","open":"58.93","close":"58.56","value":"58.56","low":"57.48","high":"59.24","ts":"1188162000"},{"volume":"9590","open":"63.83","close":"63.84","value":"63.84","low":"62.6","high":"63.84","ts":"1192136400"},{"volume":"18158","open":"56.33","close":"54.08","value":"54.08","low":"53.95","high":"56.83","ts":"1196110800"},{"volume":"16926","open":"57.94","close":"55.8","value":"55.8","low":"55.8","high":"58.8","ts":"1199394000"},{"volume":"14502","open":"59","close":"57.72","value":"57.72","low":"57.72","high":"59.89","ts":"1203368400"},{"volume":"15986","open":"58.95","close":"58.48","value":"58.48","low":"57.53","high":"59.5","ts":"1207515600"},{"volume":"22455","open":"53.4","close":"53.66","value":"53.66","low":"53.09","high":"54.16","ts":"1211490000"},{"volume":"22910","open":"34.69","close":"33.84","value":"33.84","low":"33.13","high":"34.69","ts":"1215723600"},{"volume":"19338","open":"40.82","close":"41.41","value":"41.41","low":"40.63","high":"41.41","ts":"1219698000"},{"volume":"80772","open":"45.94","close":"44.59","value":"44.59","low":"42.78","high":"46","ts":"1223931600"},{"volume":"25028","open":"42.65","close":"41.3","value":"41.3","low":"40.08","high":"42.8","ts":"1228078800"},{"volume":"11483","open":"45.01","close":"45.47","value":"45.47","low":"44.84","high":"45.96","ts":"1230843600"},{"volume":"6337","open":"47.14","close":"46.05","value":"46.05","low":"46.05","high":"47.45","ts":"1234818000"},{"volume":"28163","open":"51.38","close":"52.26","value":"52.26","low":"51","high":"52.47","ts":"1238965200"},{"volume":"18883","open":"47.85","close":"49.8","value":"49.8","low":"46.67","high":"49.92","ts":"1243285200"},{"volume":"7627","open":"54.32","close":"54.25","value":"54.25","low":"53.79","high":"54.65","ts":"1247518800"},{"volume":"45007","open":"54.21","close":"54.06","value":"54.06","low":"54","high":"55.55","ts":"1251666000"},{"volume":"20547","open":"47.5","close":"47.04","value":"47.04","low":"47.04","high":"48.85","ts":"1255640400"},{"volume":"67706","open":"47.69","close":"48.99","value":"48.99","low":"47.64","high":"49","ts":"1259614800"},{"volume":"30560","open":"53.28","close":"53.59","value":"53.59","low":"52.23","high":"54.23","ts":"1262552400"},{"volume":"12625","open":"51.85","close":"51.27","value":"51.27","low":"51.22","high":"51.85","ts":"1266786000"},{"volume":"14967","open":"57.43","close":"56.79","value":"56.79","low":"56.6","high":"57.83","ts":"1270760400"},{"volume":"28158","open":"50.05","close":"49.79","value":"49.79","low":"49.28","high":"50.97","ts":"1274734800"},{"volume":"22681","open":"49.99","close":"50.25","value":"50.25","low":"49.99","high":"50.75","ts":"1279227600"},{"volume":"33651","open":"49.75","close":"49.73","value":"49.73","low":"49","high":"50.6","ts":"1283202000"},{"volume":"11498","open":"53.98","close":"53.6","value":"53.6","low":"53.45","high":"54.49","ts":"1287435600"},{"volume":"53500","open":"58.78","close":"58.52","value":"58.52","low":"58.15","high":"60.46","ts":"1291582800"},{"volume":"13883","open":"57.26","close":"56.44","value":"56.44","low":"56.42","high":"57.29","ts":"1294088400"},{"volume":"47405","open":"54.97","close":"55.02","value":"55.02","low":"54.75","high":"55.45","ts":"1298322000"},{"volume":"20648","open":"76.22","close":"75.23","value":"75.23","low":"74.75","high":"76.22","ts":"1302469200"},{"volume":"9375","open":"68.6","close":"68.99","value":"68.99","low":"68.5","high":"68.99","ts":"1306443600"},{"volume":"15931","open":"66","close":"65.5","value":"65.5","low":"65.03","high":"66.05","ts":"1310677200"},{"volume":"175640","open":"57.15","close":"56.45","value":"56.45","low":"56","high":"57.4","ts":"1314651600"},{"volume":"29340","open":"55.67","close":"57.09","value":"57.09","low":"55.49","high":"57.35","ts":"1318885200"},{"volume":"25672","open":"55.02","close":"53.52","value":"53.52","low":"53.15","high":"55.07","ts":"1323032400"},{"volume":"37182","open":"59.19","close":"58.6","value":"58.6","low":"58.1","high":"59.19","ts":"1325538000"},{"volume":"21804","open":"64.49","close":"64.24","value":"64.24","low":"63.38","high":"64.49","ts":"1329771600"},{"volume":"13455","open":"62.6","close":"62.46","value":"62.46","low":"62.25","high":"62.87","ts":"1333918800"},{"volume":"10903","open":"61.02","close":"60.75","value":"60.75","low":"60.52","high":"61.26","ts":"1337893200"},{"volume":"13377","open":"65.09","close":"64.27","value":"64.27","low":"64.2","high":"65.47","ts":"1341867600"},{"volume":"8605","open":"66.86","close":"67.85","value":"67.85","low":"66.08","high":"67.85","ts":"1346014800"},{"volume":"4018","open":"69.54","close":"69.01","value":"69.01","low":"68.84","high":"69.72","ts":"1349989200"},{"volume":"19254","open":"67.81","close":"66.92","value":"66.92","low":"66.5","high":"68.75","ts":"1353963600"},{"volume":"7732","open":"68.99","close":"68.7","value":"68.7","low":"68.29","high":"69.31","ts":"1357246800"},{"volume":"30947","open":"63.57","close":"62.85","value":"62.85","low":"62.58","high":"64.76","ts":"1361221200"},{"volume":"10037","open":"60.83","close":"60.14","value":"60.14","low":"60.01","high":"61","ts":"1365454800"},{"volume":"21630","open":"60.76","close":"61.25","value":"61.25","low":"60.76","high":"61.34","ts":"1369688400"},{"volume":"12402","open":"63.02","close":"63.36","value":"63.36","low":"62.45","high":"63.48","ts":"1373835600"},{"volume":"16346","open":"63.57","close":"62.84","value":"62.84","low":"62.75","high":"63.84","ts":"1377810000"},{"volume":"21006","open":"62.1","close":"61.98","value":"61.98","low":"61.5","high":"62.49","ts":"1381784400"},{"volume":"16241","open":"68.31","close":"67.55","value":"67.55","low":"67.24","high":"68.55","ts":"1385931600"},{"volume":"14450","open":"71.39","close":"72.26","value":"72.26","low":"71.39","high":"72.68","ts":"1388696400"},{"volume":"27059","open":"72.85","close":"73.13","value":"73.13","low":"71.51","high":"73.44","ts":"1392670800"},{"volume":"28084","open":"79.43","close":"80.23","value":"80.23","low":"79.43","high":"81.1","ts":"1396818000"},{"volume":"18718","open":"76.13","close":"76.46","value":"76.46","low":"75.73","high":"76.75","ts":"1400792400"},{"volume":"13106","open":"72.11","close":"72.64","value":"72.64","low":"72.04","high":"72.87","ts":"1405026000"},{"volume":"12162","open":"74.03","close":"73.74","value":"73.74","low":"73.55","high":"74.7","ts":"1409000400"},{"volume":"53033","open":"80.67","close":"82.55","value":"82.55","low":"80.46","high":"83.42","ts":"1413234000"},{"volume":"80597","open":"93.06","close":"86.35","value":"86.35","low":"86.28","high":"93.56","ts":"1417381200"},{"volume":"30286","open":"88.79","close":"89.87","value":"89.87","low":"86.9","high":"90.1","ts":"1420146000"},{"volume":"19333","open":"100.79","close":"100.32","value":"100.32","low":"99","high":"100.94","ts":"1424120400"},{"volume":"36621","open":"113.99","close":"115.43","value":"115.43","low":"113.99","high":"115.84","ts":"1428267600"},{"volume":"13570","open":"114.92","close":"113","value":"113","low":"112.62","high":"115.92","ts":"1432242000"},{"volume":"52996","open":"155.19","close":"164.35","value":"164.35","low":"154.42","high":"165.33","ts":"1436475600"},{"volume":"44330","open":"160.8","close":"160.55","value":"160.55","low":"156.79","high":"162","ts":"1440450000"},{"volume":"35980","open":"213.53","close":"215.82","value":"215.82","low":"212.31","high":"215.97","ts":"1444597200"},{"volume":"15819","open":"193.82","close":"198.69","value":"198.69","low":"193.23","high":"199.78","ts":"1448571600"},{"volume":"73391","open":"180.4","close":"175.05","value":"175.05","low":"174.61","high":"183.41","ts":"1451854800"},{"volume":"130738","open":"178","close":"167.97","value":"167.97","low":"167.64","high":"179.04","ts":"1456088400"},{"volume":"68668","open":"164.91","close":"162.97","value":"162.97","low":"160.16","high":"165.51","ts":"1460322000"},{"volume":"137681","open":"122.76","close":"126.96","value":"126.96","low":"122.5","high":"127.67","ts":"1464296400"},{"volume":"162359","open":"146.38","close":"144.11","value":"144.11","low":"142.82","high":"147.27","ts":"1468530000"},{"volume":"53283","open":"150.62","close":"150.52","value":"150.52","low":"149.55","high":"151.7","ts":"1472504400"},{"volume":"35586","open":"142","close":"142.4","value":"142.4","low":"140","high":"143.66","ts":"1476738000"},{"volume":"28422","open":"157.78","close":"160.02","value":"160.02","low":"157.78","high":"160.75","ts":"1480885200"},{"volume":"31525","open":"178.72","close":"179.7","value":"179.7","low":"174.6","high":"180.74","ts":"1483390800"},{"volume":"33026","open":"177.85","close":"181.09","value":"181.09","low":"177.85","high":"181.27","ts":"1487624400"},{"volume":"35401","open":"199.46","close":"204.34","value":"204.34","low":"199.46","high":"205.7","ts":"1491771600"},{"volume":"67636","open":"226.02","close":"227.41","value":"227.41","low":"223.55","high":"228.5","ts":"1496091600"},{"volume":"51282","open":"235","close":"236.82","value":"236.82","low":"232.52","high":"239.5","ts":"1500238800"},{"volume":"27812","open":"213.81","close":"212.95","value":"212.95","low":"208.65","high":"217.09","ts":"1504213200"},{"volume":"38585","open":"227","close":"225.9","value":"225.9","low":"222.79","high":"227.23","ts":"1508187600"},{"volume":"52645","open":"218.3","close":"212.69","value":"212.69","low":"212.1","high":"219.5","ts":"1512334800"},{"volume":"64953","open":"214","close":"211.28","value":"211.28","low":"210.21","high":"216.12","ts":"1514840400"},{"volume":"35768","open":"190.44","close":"185.73","value":"185.73","low":"185","high":"190.44","ts":"1519074000"},{"volume":"45580","open":"176.13","close":"174.75","value":"174.75","low":"173.36","high":"177.2","ts":"1523307600"},{"volume":"54027","open":"126.73","close":"128.49","value":"128.49","low":"126.73","high":"129","ts":"1527541200"},{"volume":"33080","open":"135.62","close":"134.13","value":"134.13","low":"133.07","high":"135.72","ts":"1531688400"},{"volume":"176066","open":"169.21","close":"169.56","value":"169.56","low":"165.42","high":"170.86","ts":"1535662800"},{"volume":"21246","open":"163","close":"164.99","value":"164.99","low":"162.04","high":"165.5","ts":"1539637200"},{"volume":"43845","open":"214.76","close":"216.91","value":"216.91","low":"207.12","high":"217.14","ts":"1543784400"},{"volume":"29096","open":"178.84","close":"181.89","value":"181.89","low":"178.16","high":"183.97","ts":"1546549200"},{"volume":"26185","open":"225.04","close":"224","value":"224","low":"223.56","high":"227.66","ts":"1550523600"},{"volume":"47757","open":"295.84","close":"291.22","value":"291.22","low":"290.1","high":"297.1","ts":"1554670800"},{"volume":"66363","open":"306.36","close":"307.34","value":"307.34","low":"303.46","high":"311.19","ts":"1558645200"},{"volume":"62410","open":"314.87","close":"308.88","value":"308.88","low":"305.67","high":"314.87","ts":"1562619600"},{"volume":"73095","open":"341.71","close":"338.7","value":"338.7","low":"337.61","high":"348","ts":"1566766800"},{"volume":"30364","open":"295.63","close":"292.4","value":"292.4","low":"291.65","high":"297.13","ts":"1570741200"},{"volume":"32921","open":"273.78","close":"273.54","value":"273.54","low":"271.91","high":"276.13","ts":"1574715600"},{"volume":"37502","open":"279.77","close":"285.76","value":"285.76","low":"277.48","high":"287.36","ts":"1577998800"},{"volume":"42484","open":"280.96","close":"277.5","value":"277.5","low":"276.82","high":"291.4","ts":"1581973200"},{"volume":"75859","open":"213.5","close":"221.47","value":"221.47","low":"202.01","high":"223.82","ts":"1586120400"},{"volume":"36138","open":"241","close":"241.46","value":"241.46","low":"240.52","high":"243.44","ts":"1590440400"},{"volume":"34698","open":"225.96","close":"227.96","value":"227.96","low":"224.22","high":"228.95","ts":"1594674000"},{"volume":"39514","open":"278.15","close":"273.3","value":"273.3","low":"272.66","high":"278.56","ts":"1598821200"},{"volume":"20973","open":"253.78","close":"254.07","value":"254.07","low":"252.77","high":"256.39","ts":"1602795600"},{"volume":"29402","open":"262.64","close":"263.25","value":"263.25","low":"259.31","high":"265.16","ts":"1606770000"},{"volume":"23880","open":"266.28","close":"267.14","value":"267.14","low":"262.01","high":"269.5","ts":"1609707600"},{"volume":"23258","open":"263","close":"261.36","value":"261.36","low":"255.05","high":"264.29","ts":"1613941200"},{"volume":"26748","open":"300.47","close":"303.15","value":"303.15","low":"298.36","high":"303.74","ts":"1617915600"},{"volume":"58905","open":"368","close":"382.24","value":"382.24","low":"368","high":"388.38","ts":"1621890000"},{"volume":"22037","open":"413.01","close":"414.63","value":"414.63","low":"412","high":"418","ts":"1626382800"},{"volume":"17552","open":"402.41","close":"406.16","value":"406.16","low":"398.9","high":"406.98","ts":"1630357200"},{"volume":"8560","open":"392.78","close":"394.24","value":"394.24","low":"391.05","high":"394.24","ts":"1634590800"},{"volume":"33969","open":"578.25","close":"564.86","value":"564.86","low":"557.8","high":"589.1","ts":"1638738000"},{"volume":"23776","open":"618.97","close":"608.42","value":"608.42","low":"595.77","high":"621","ts":"1641243600"},{"volume":"19761","open":"590.2","close":"577.16","value":"577.16","low":"577.14","high":"591.62","ts":"1644872400"},{"volume":"36973","open":"502","close":"513.6","value":"513.6","low":"497.09","high":"514.11","ts":"1648760400"},{"volume":"35358","open":"526.01","close":"529.69","value":"529.69","low":"522.99","high":"550","ts":"1652648400"},{"volume":"35464","open":"558.24","close":"575.06","value":"575.06","low":"558.24","high":"580.08","ts":"1656622800"},{"volume":"32537","open":"502.13","close":"503.3","value":"503.3","low":"497.12","high":"504.48","ts":"1660251600"},{"volume":"30751","open":"410.65","close":"413.61","value":"413.61","low":"410.65","high":"418.42","ts":"1664139600"},{"volume":"56682","open":"491.64","close":"479.41","value":"479.41","low":"474.02","high":"493.01","ts":"1667768400"},{"volume":"38149","open":"503.24","close":"498.4","value":"498.4","low":"488.42","high":"516.07","ts":"1671397200"},{"volume":"60789","open":"515.41","close":"476.66","value":"476.66","low":"470","high":"517.42","ts":"1672693200"},{"volume":"45030","open":"529.74","close":"519.15","value":"519.15","low":"518","high":"529.74","ts":"1676926800"},{"volume":"27223","open":"528.89","close":"536.85","value":"536.85","low":"527.37","high":"536.85","ts":"1681074000"},{"volume":"28078","open":"670.99","close":"673.04","value":"673.04","low":"668.6","high":"678.21","ts":"1685048400"},{"volume":"20032","open":"627.73","close":"629.03","value":"629.03","low":"624.11","high":"630.75","ts":"1689282000"},{"volume":"64300","open":"696.12","close":"700.99","value":"700.99","low":"696.12","high":"701.44","ts":"1693256400"},{"volume":"33000","open":"631.01","close":"632.76","value":"632.76","low":"631.01","high":"639.95","ts":"1697490000"},{"volume":"41700","open":"726.58","close":"746.14","value":"746.14","low":"726.58","high":"747.91","ts":"1701637200"},{"volume":"49300","open":"922.46","close":"934.96","value":"934.96","low":"920.82","high":"937.55","ts":"1704142800"},{"volume":"73200","open":"846","close":"836.47","value":"836.47","low":"833.54","high":"850","ts":"1708376400"},{"volume":"42900","open":"847.14","close":"835.59","value":"835.59","low":"830.46","high":"847.62","ts":"1712610000"},{"volume":"72100","open":"983.71","close":"988.4","value":"988.4","low":"982.84","high":"997.02","ts":"1716843600"},{"volume":"41400","open":"1088.31","close":"1066.32","value":"1066.32","low":"1056.65","high":"1088.31","ts":"1720990800"},{"volume":"54000","open":"1325.8","close":"1342.4","value":"1342.4","low":"1317","high":"1342.4","ts":"1724965200"},{"volume":"34500","open":"1301.57","close":"1304.7","value":"1304.7","low":"1292.25","high":"1309.52","ts":"1728939600"},{"volume":"34500","open":"1305","close":"1309.01","value":"1309.01","low":"1290.05","high":"1312.27","ts":"1733086800"},{"volume":"80000","open":"1282","close":"1321.98","value":"1321.98","low":"1282","high":"1350","ts":"1735851600"},{"volume":"63107","open":"1360.51","close":"1306.08","value":"1306.08","low":"1306.08","high":"1380","ts":"1743714000"},{"volume":"75802","open":"1151.26","close":"1145.83","value":"1145.83","low":"1135","high":"1169.84","ts":"1747170000"},{"volume":"377023","open":"109","close":"109.35","value":"109.35","low":"107.96","high":"109.54","ts":"1750712400"},{"volume":"498315","open":"112.19","close":"112.42","value":"112.42","low":"110.5","high":"113","ts":"1753995600"},{"volume":"418291","open":"121.57","close":"121.41","value":"121.41","low":"119.28","high":"122.73","ts":"1757451600"},{"volume":"300631","open":"131","close":"131.71","value":"131.71","low":"129.79","high":"131.89","ts":"1760648400"},{"volume":"409443","open":"162.25","close":"162.33","value":"162.33","low":"160.83","high":"165.88","ts":"1764018000"},{"volume":"321958","open":"153.3","close":"149.74","value":"149.74","low":"149.35","high":"154.02","ts":"1767301200"},{"volume":"197826","open":"156","close":"157.74","value":"157.74","low":"156","high":"159.75","ts":"1770325200"},{"volume":"552021","open":"203.52","close":"204.64","value":"204.64","low":"202.32","high":"206.87","ts":"1772485200"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=COKE","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5138403381775217081","uid":null,"queryText":"COKE"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,11","hideAbsoluteDelta":false,"relativeDelta":"−%3,04","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"14,92","hideAbsoluteDelta":false,"relativeDelta":"%8,29","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,29","hideAbsoluteDelta":false,"relativeDelta":"−%5,48","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−1.204,09","hideAbsoluteDelta":false,"relativeDelta":"−%86,07","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"188,36","hideAbsoluteDelta":false,"relativeDelta":"%2.897,85","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"45,12","hideAbsoluteDelta":false,"relativeDelta":"%30,13","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"74,16","hideAbsoluteDelta":false,"relativeDelta":"%61,44","direction":"positive","tsFormatted":"03 Eki"}},"currencyFrom":"COKE","currencyTo":"USD","price":"194,86","bankId":"0"},{"value":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"}},"instrument_id":"12520","priceDelta":"+0.2","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"27 Eki"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"22 May"}},"instrument_id":"12526","priceDelta":"+1.6","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"177,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"25 Kas"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"23 Tem"}},"instrument_id":"12522","priceDelta":"-0.5","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"294,44","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"}},"instrument_id":"12525","priceDelta":"+4.05","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"373,50","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"23 Eyl"}},"instrument_id":"12527","priceDelta":"-20.77","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"360,55","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"02.04.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,11","hideAbsoluteDelta":false,"relativeDelta":"−%3,04","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"14,92","hideAbsoluteDelta":false,"relativeDelta":"%8,29","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,29","hideAbsoluteDelta":false,"relativeDelta":"−%5,48","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−1.204,09","hideAbsoluteDelta":false,"relativeDelta":"−%86,07","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"188,36","hideAbsoluteDelta":false,"relativeDelta":"%2.897,85","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"45,12","hideAbsoluteDelta":false,"relativeDelta":"%30,13","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"74,16","hideAbsoluteDelta":false,"relativeDelta":"%61,44","direction":"positive","tsFormatted":"03 Eki"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1775160000000,"updateTimeFormatted":"2 Nisan 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":"255,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"177,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"294,44 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"373,50 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"360,55 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"HSK/WqwMHLpVw4oNJPjhBQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"203,40","dayLow":"192,68","open":"201,01","prevClose":"200,97","volume":"512.217","yearHigh":"1.418,47","yearLow":"105,67"},"fromNameFull":"Coca-Cola Consolidated Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/COKE.svg","title":"COKE"},"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=COKE","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5138403381775217081","uid":null,"queryText":"COKE"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3mziw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"3mzi4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.bloomberg.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org?size=16&stub=1"],"title":"Coca-Cola Consolidated Inc. şirketi ne yapar?","markdown":"**Coca-Cola Consolidated Inc. şirketi**, başta **The Coca-Cola Company** ürünleri olmak üzere alkolsüz içeceklerin üretimini, pazarlamasını ve dağıtımını yapar [```1```](https://www.bloomberg.com/profile/company/COKE:US)[```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis).\n\nŞirketin faaliyetleri arasında:\n- **Gazlı içecekler** gibi gazlı içeceklerin sunulması [```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis);\n- **Enerji ürünleri** dahil gazsız içeceklerin dağıtımı [```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis);\n- **Şişelenmiş su**, çay, içime hazır kahve, geliştirilmiş su, meyve suları ve spor içecekleri gibi ürünlerin satışı [```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis);\n- Ürünlerin diğer Coca-Cola şişeleyicilerine satılması [```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis);\n- **Post-mix ürünler** dağıtımı, bu ürünler çeşme şurubunun karbonatlı veya durgun suyla karıştırılmasıyla elde edilir ve perakende satıcıların bitmiş ürünleri tüketicilere fincan veya bardaklarda satmasına olanak tanır [```3```](https://finrange.com/tr/company/NASDAQ/COKE/industry-analysis).\n\nCoca-Cola Consolidated Inc., **Amerika Birleşik Devletleri'nde 14 eyalette** ve **District of Columbia'da** yaklaşık **65 milyon kişiye** hizmet vermektedir [```2```](https://en.wikipedia.org/wiki/Coca-Cola_Consolidated)."},{"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":"COKE hisseleri hangi borsada işlem görüyor?","markdown":"**COKE hisseleri**, **NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/coca-cola-bottlin)[```4```](https://finrange.com/tr/company/NASDAQ/COKE)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nasdaq.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gainify.io?size=16&stub=1"],"title":"Coca-Cola Consolidated Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Coca-Cola Consolidated Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:**\n\n1. **Finansal Tablolar**: Şirketin bilançosu, gelir tablosu ve nakit akım tablosu gibi finansal tabloları incelenebilir [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar). Bu tablolar, şirketin sahip olduğu varlıkları, elde ettiği gelirleri ve nakit akışını detaylı olarak gösterir [```2```](https://www.nasdaq.com/articles/coca-cola-consolidated-reports-7-increase-q4-2024-net-sales-and-strong-operating-income).\n\n2. **Gelir ve Satış Verileri**: Net satışlar, brüt kar ve operasyonel gelir gibi göstergeler, şirketin dönemsel performansını değerlendirmek için önemlidir [```2```](https://www.nasdaq.com/articles/coca-cola-consolidated-reports-7-increase-q4-2024-net-sales-and-strong-operating-income)[```4```](https://finance.yahoo.com/quote/COKE/financials/). Özellikle çeyreklik gelir tabloları, kısa vadeli değişimleri izlemek için faydalıdır [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar).\n\n3. **Piyasa Çarpanları ve Oran Analizi**: Fiyat-kazanç (F/K) oranı, fiyat-satış oranı gibi piyasa çarpanları ve likidite, kaldıraç, karlılık gibi oranlar, şirketin değerlemesini ve operasyonel verimliliğini analiz etmek için kullanılır [```3```](https://www.gainify.io/stocks/nasdaq/coke).\n\n4. **Analistlerin Tahminleri**: Profesyonel finansal analistlerin hisse fiyatı tahminleri ve şirketin gelecekteki büyüme beklentileri, yatırım kararları almadan önce dikkate alınabilir [```3```](https://www.gainify.io/stocks/nasdaq/coke).\n\nBu analizler, şirketin finansal sağlığını ve büyüme potansiyelini daha iyi anlamak için çeşitli kaynaklardan gelen bilgilerin birleştirilmesiyle yapılmalıdır."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://simplywall.st?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://portfolioslab.com?size=16&stub=1"],"title":"Coca-Cola Consolidated Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Coca-Cola Consolidated Inc. (COKE) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Kazanç Raporları**: Şirketin periyodik finansal açıklamaları, gelir, kar marjları ve piyasa payı değişiklikleri hakkında bilgi vererek doğrudan hisse fiyatlarını etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n2. **Yönetim Kararları**: Birleşmeler, satın almalar ve yeniden yapılanma gibi stratejik değişimler, şirketin büyüme eğrisini önemli ölçüde etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n3. **Sektör Eğilimleri**: Sağlıklı, organik ve sürdürülebilir içecek seçeneklerine olan tüketici tercihlerindeki artış gibi sektör eğilimleri, Coca-Cola'nın piyasa konumunu artırabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n4. **Ekonomik Koşullar**: Enflasyon oranları, döviz dalgalanmaları ve küresel piyasa dinamikleri gibi ekonomik faktörler, şirketin operasyonlarını ve karlılığını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n5. **Rekabet**: PepsiCo gibi diğer içecek devlerinden gelen rekabet, Coca-Cola'nın pazar payını ve hisse fiyatını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know)[```2```](https://simplywall.st/stocks/us/food-beverage-tobacco/nasdaq-coke/coca-cola-consolidated).\n6. **Dividend Politikası**: Şirketin temettü dağıtımı, yatırımcıların ilgisini çekebilir ve hisse fiyatını olumlu yönde etkileyebilir [```5```](https://PortfoliosLab.com/symbol/COKE)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://studyingstocks.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fullratio.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://portfolioslab.com?size=16&stub=1"],"title":"Coca-Cola Consolidated Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Coca-Cola Consolidated Inc. (COKE) hisselerinin adil değeri**, çeşitli analiz yöntemleriyle belirlenebilir:\n\n1. **Discounted Cash Flow (DCF) Analizi**: Bu yöntem, şirketin beklenen gelecekteki nakit akışlarını dikkate alarak içsel değerini hesaplar [```1```](https://studyingstocks.com/stocks/COKE).\n2. **Fiyat/Kazanç (P/E) Oranı**: COKE'nin mevcut hisse fiyatını son dönem kazançlarıyla karşılaştırarak değerleme yapılır [```3```](https://fullratio.com/stocks/nasdaq-coke/pe-ratio). Düşük bir P/E oranı, hissenin undervalued olabileceğini gösterir [```5```](https://PortfoliosLab.com/symbol/COKE).\n3. **Benzer Şirketlerle Karşılaştırma**: COKE'nin değerlemesi, sektördeki diğer şirketlerin çarpanlarıyla da yapılabilir [```5```](https://PortfoliosLab.com/symbol/COKE).\n\nYatırım kararları almadan önce, şirketin finansal durumunu ve piyasa koşullarını detaylı olarak incelemek önemlidir. Ayrıca, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.gurufocus.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.finansalmedya.com?size=16&stub=1"],"title":"Coca-Cola Consolidated Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Coca-Cola Consolidated Inc. (COKE) hisselerine yatırım yapmanın riskleri şunlardır:**\n\n1. **Piyasa Rekabeti**: Şirket, PepsiCo gibi diğer büyük içecek üreticileriyle rekabet etmektedir ve bu rekabet pazar payını azaltabilir [```1```](https://www.gurufocus.com/news/2488114/decoding-cocacola-consolidated-inc-coke-a-strategic-swot-insight)[```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n2. **Maliyet Baskıları**: Üretim maliyetlerinin artması, şirketin kar marjlarını sıkıştırabilir [```1```](https://www.gurufocus.com/news/2488114/decoding-cocacola-consolidated-inc-coke-a-strategic-swot-insight).\n3. **Düzenleyici Değişiklikler**: Sağlık, çevre veya vergi düzenlemeleri gibi değişiklikler, operasyonları ve karlılığı etkileyebilir [```1```](https://www.gurufocus.com/news/2488114/decoding-cocacola-consolidated-inc-coke-a-strategic-swot-insight)[```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n4. **Ekonomik Dalgalanmalar**: Ekonomik durgunluklar, tüketici harcamalarını azaltarak satışları olumsuz etkileyebilir [```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know)[```4```](https://www.finansalmedya.com/borsa/coca-colanin-hisse-senedine-yatirim-yapmak-mantikli-mi/536).\n5. **Tedarik Zinciri Riskleri**: Küresel veya yerel tedarik zinciri sorunları, hammadde teminini ve üretim süreçlerini bozabilir [```1```](https://www.gurufocus.com/news/2488114/decoding-cocacola-consolidated-inc-coke-a-strategic-swot-insight)[```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n\nYatırım yapmadan önce, şirketin finansal durumunu, büyüme stratejilerini ve sektördeki gelişmeleri dikkatlice değerlendirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"COKE","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3mziw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"3mzi5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"715671_0","totalSources":82,"url":"/gundem/business/borsa-gune-dususle-basladi-vkmfinans-7156710?content_parameters=ChU3NDk5MTg1NDQ1ODUwNTU4MzQ5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d52287a44ac94d5520f3e8391e6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.pdimage.com/static/content/26-04/03/borsa-gune-yukselisle-basladi.jpg"}},"logAttrs":{"id":"715671_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-gune-yukselisle-basladi_ID1626882/","https://www.borsagundem.com.tr/borsa-ve-piyasalarda-gun-ortasi-31","https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-3-nisan-2026","https://www.borsatek.com/bist-100den-13-000-uzerinde-kritik-kapanis/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7565280","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7556162","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-dususte-19712818/","https://www.haberler.com/ekonomi/bist-100-endeksi-gunun-ilk-yarisinda-deger-kaybetti-19712780-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü yüzde 0,88 kazançla 13.051,69 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-gune-yukselisle-basladi_ID1626882/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.borsagundem.com.tr","https://www.capital.com.tr"],"textParts":[{"text":"4 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:11"},{"id":"716134_0","totalSources":5,"url":"/gundem/business/kontrolmatik-ten-200-bedelli-sermaye-artirimi-karari-7161340?content_parameters=ChYxMTU3NjI5NjQ3MDE5NjAyMzkwM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ca8918347992f775e3032c3c6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/04/02/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-ctkp.jpg"}},"logAttrs":{"id":"716134_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-h27715","https://www.ekonomim.com/sirketler/kontrolmatikten-bedelli-sermaye-artirimi-karari-haberi-885545","https://www.borsamatik.com.tr/kontrolmatikten-200-bedelli-sermaye-artirimi-karari-haber-177762","https://www.borsaningundemi.com/haber/kontrolmatik-yuzde-200-oraninda-bedelli-icin-spkya-basvurdu-1889828"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Kontrolmatik, sermayesini 1,3 milyar TL'den 3,9 milyar TL'ye yüzde 200 artırıyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-h27715","faviconSources":["https://www.cnbce.com","https://www.ekonomim.com","https://www.borsamatik.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:25"},{"id":"711200_0","totalSources":59,"url":"/gundem/business/bist-30-endeksi-son-islem-gununde-14-454-seviyesinden-gunu-tamamladi-hibya-haber-ajansi-7112000?content_parameters=ChYxMTcxNzcwOTI1Njc5MDgxOTY5NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d475886a67313e04faf06c43450//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/882040712.jpg"}},"logAttrs":{"id":"711200_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","https://hibya.com/bist-100-endeksi-gune-20526-puan-artisla-12996-seviyesinden-basladi-897567","https://www.patronlardunyasi.com/trumpin-irana-yonelik-saldirilari-sonlandirmaya-istekli-oldugu-haberleri-borsaya-pozitif-yansidi","https://www.aksam.com.tr/ekonomi/bist-100-trumpin-iran-sinyaliyle-yuzde-115-yukseldi-turizm-endeksi-zirvede/haber-1655234","https://finans.mynet.com/haber/detay/borsa/gubre-fabrik-gubrf-31-mart-sali-2026-gunluk-teknik-analiz/545270/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"SON DAKİKA | Borsa İstanbul güne düşüşle başladı! Jeopolitik riskler satış getirdi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","faviconSources":["https://finans.cnnturk.com","https://hibya.com","https://www.patronlardunyasi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:05"},{"id":"713806_0","totalSources":19,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-31-mart-2026-7138060?content_parameters=ChU0ODk2MjU3MDIzMjA1ODAwODc2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ce091ab2b0dfd81ea347988ae//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69ce0c07b479ff7c6aeb95fc.jpg"}},"logAttrs":{"id":"713806_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-orani-surekli-artan-hisseler-3-nisan-2026-haber-177791","https://uzmanpara.milliyet.com.tr/uzmanpara/yabanci-yatirimcilar-japon-hissesi-satiyor-7564690","https://www.ekonomim.com/finans/haberler/yabanci-yatirimci-japon-hisselerinde-net-satici-haberi-885530","https://www.ekonomist.com.tr/borsa/yabanci-yatirimci-3-hafta-sonra-borsada-alima-dondu-73008","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-gecen-hafta-borsada-ne-yapti-23-27-mart","https://rotaborsa.com/yabanci-orani-surekli-artan-5-hisse-118/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancı oranı sürekli artan hisseler (3 Nisan 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-orani-surekli-artan-hisseler-3-nisan-2026-haber-177791","faviconSources":["https://www.borsamatik.com.tr","https://uzmanpara.milliyet.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:34"},{"id":"714242_0","totalSources":12,"url":"/gundem/business/hisse-senedi-piyasalarinda-pozitif-seyir-hakim-avrupa-borsalarinin-da-artida-acilmalari-bekleniyor-7142420?content_parameters=ChU4NDA5NzUyNTk3NTQ2MDY3MTc0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4fdd072fc5e8c550c80e869431//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2026/4/2/1889887/1889887.jpg/?v=1775159762"}},"logAttrs":{"id":"714242_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-trump-in-sozleri-tedirginligi-bitirmedi-3773695","https://www.patronlardunyasi.com/abdnin-ortadogu-hamleleri-ve-trumpin-aciklamalari-turkiye-piyasalarini-baski-altinda-tutuyor","https://www.milatgazetesi.com/kuresel-piyasalarda-pozitif-seyir-tersine-dondu","https://www.borsaningundemi.com/haber/kuresel-piyasalarda-yatirimcilarin-savas-formulu-1889887","https://www.foreks.com/haber/detay/wall-street-sert-dususle-basladiktan-sonra-kayiplarini-buyuk-olcude-telafi-etti-03-04-26/?haber_id=69cf3a9c2663b328fe33cc35&lang=tr&category=PICNEWS"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true]},"title":{"text":"Küresel piyasalarda Trump'ın sözleri tedirginliği bitirmedi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-trump-in-sozleri-tedirginligi-bitirmedi-3773695","faviconSources":["https://www.bloomberght.com","https://www.patronlardunyasi.com","https://www.milatgazetesi.com"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:25"},{"id":"715846_0","totalSources":9,"url":"/gundem/business/yurt-disinda-yerlesiklerin-hisse-senedi-dibs-ve-ost-stoku-7158460?content_parameters=ChYxNTY4OTIyNTQyOTcxMDI3OTE2MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d4e4c7dbdc16370199d97586f86//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/4/2/yabancilar-hisse-senedi-aldi-tahvil-satti-1781324_20260402160334.jpg"}},"logAttrs":{"id":"715846_0","hasSummarization":false,"urls":["https://www.dunya.com/ekonomik-veriler/yabanci-hisseye-girdi-dibste-sert-satis-yapti-haberi-820287","https://www.sabah.com.tr/ekonomi/yurt-disinda-yerlesiklerin-1371-milyon-dolarlik-hisse-senedi-aldi-7555535","https://www.dirilispostasi.com/yurt-disinda-yerlesiklerin-hisse-senedi-dibs-ve-ost-stoku","https://www.haberler.com/ekonomi/yurt-disinda-yerlesik-kisilerin-hisse-senedi-ve-dibs-islemleri-19709840-haberi/","https://www.haberturk.com/yabancidan-borsada-137-milyon-dolarlik-alim-3874325-ekonomi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancı hisseye girdi, DİBS’te sert satış yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/ekonomik-veriler/yabanci-hisseye-girdi-dibste-sert-satis-yapti-haberi-820287","faviconSources":["https://www.dunya.com","https://www.sabah.com.tr","https://www.dirilispostasi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"08:07"},{"id":"712849_0","totalSources":8,"url":"/gundem/business/elinde-nakit-kalanlar-yandi-7128490?content_parameters=ChU2NTUyNTgzNDkxNDE4MTA2NTU0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d4335a18d64a8024f2f6f93788d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.tgrthaber.com/images/2026/3/31/elinde-nakit-kalanlar-yandi-mert-basarandan-1-milyon-dolar-kazanmanin-formulu-3291485.png"}},"logAttrs":{"id":"712849_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.tgrthaber.com/ekonomi/elinde-nakit-kalanlar-yandi-mert-basaran-kriz-ortaminda-dogru-yatirimin-formulunu-ver-3291485","https://www.gzt.com/ekonomi/enflasyonist-ortamda-paranizi-enflasyona-karsi-nasil-korumaniz-gerekiyor-ekonomi-haberleri-4037223","https://www.milligazete.com.tr/mert-basarandan-1-milyon-dolar-kazanmanin-yol-haritasi","https://www.dokuzeylul.com/uzmanlar-uyardi-elinde-nakit-kalanlar-yandi","https://www.5ocakgazetesi.com/unlu-ekonomist-omur-boyu-kazandiracak-yatirimin-sirrini-acikladi"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,true,true]},"title":{"text":"Elinde nakit kalanlar yandı! Mert Başaran kriz ortamında doğru yatırımın formülünü verdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.tgrthaber.com/ekonomi/elinde-nakit-kalanlar-yandi-mert-basaran-kriz-ortaminda-dogru-yatirimin-formulunu-ver-3291485","faviconSources":["https://www.tgrthaber.com","https://www.gzt.com","https://www.milligazete.com.tr"],"textParts":[{"text":"31 Mart"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"31 Mart","timelineGroupIsToday":false,"timelineTime":"04:15"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3mziw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"3mzi6":{"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":"3mziw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}