Alphabet Inc. şirketi, geniş bir yelpazede teknoloji ve dijital hizmetler sunan bir holding şirketidir 12. Başlıca faaliyetleri şunlardır:
Google Ürünleri: Google Arama, Gmail, Google Haritalar, YouTube, Android, Google Play Store ve Chrome gibi popüler ürünlerin geliştirilmesi ve işletilmesi 13.
Online Reklamcılık: Google Network hizmetleri aracılığıyla reklam hizmetleri sunmak 1.
Donanım Ürünleri: Pixel telefonlar, akıllı saatler ve Google Nest ev ürünleri gibi donanımların üretimi 1.
Yapay Zeka ve Makine Öğrenimi: Altyapı, veri, makine öğrenimi, analitik ve yapay zeka araştırmaları yapmak 13.
Diğer Girişimler: Waymo (otonom araç teknolojileri), Verily (sağlık teknolojileri), DeepMind (yapay zeka) gibi çeşitli alanlarda yenilikçi şirketler ve projeler yürütmek 23.
Alphabet Inc., Amerika, Avrupa, Orta Doğu, Afrika ve Asya-Pasifik'te faaliyet göstermektedir 1.
3 kaynak
GOOG hisseleri hangi borsada işlem görüyor?
GOOG hisseleri, Nasdaq Borsası'nda işlem görmektedir 23.
2 kaynak
Alphabet Inc'nın finansal göstergeleri nasıl analiz edilir?
Alphabet Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Kazanç Raporları ve Gelir Büyümesi: Alphabet'in gelir artışı, net gelir ve kar marjları gibi aylık olarak yayınlanan kazanç raporları, şirketin mali sağlığı hakkında içgörüler sunar 1.
Anahtar Performans Göstergeleri (KPI'lar): Google Cloud segmentinin işletim marjı gibi KPI'lar, Alphabet'in maliyetleri yönetme ve bulut işini ölçeklendirme başarısını gösterir 2.
Piyasa Değeri ve Hisse Senedi Performansı: Alphabet'in piyasa değeri ve hisse senedi fiyatları, yatırımcıların şirketin değerini ve gelecekteki potansiyelini değerlendirmesine yardımcı olur 3.
Finansal Oranlar: Alphabet'in likidite, solvency, verimlilik ve piyasa değeri oranları, şirketin finansal durumunu ve operasyonel etkinliğini analiz etmek için kullanılır 35.
Sektörel ve Makroekonomik Etkiler: Teknoloji ve dijital reklamcılık sektöründeki trendler, düzenleyici değişiklikler ve küresel ekonomik koşullar gibi dış faktörler, Alphabet'in finansal performansını etkileyebilir 14.
Şirket Performansı: Gelir büyümesi, kar marjları, yatırımlar ve yönetim kalitesi gibi finansal göstergeler hisse fiyatını doğrudan etkiler 12.
Sektör ve Piyasa Koşulları: Faaliyet gösterilen sektörün sağlığı ve genel piyasa trendleri hisse senedi performansını belirler 13.
Yeni Ürünler ve Hizmetler: Piyasaya sürülen yenilikçi ürünler, şirketin büyüme ve karlılık potansiyelini artırır 1.
Rekabet ve Piyasa Payı: Şirketin piyasadaki konumu ve rekabet avantajı, hisse fiyatı üzerinde etkilidir 1.
Makroekonomik Faktörler: Faiz oranları, enflasyon, döviz kurları gibi ekonomik göstergeler hisse fiyatlarını etkiler 12.
Yasal Düzenlemeler ve Politik Gelişmeler: Sektöre yönelik yasal düzenlemeler ve vergi değişiklikleri gibi politikalar hisse fiyatlarını etkileyebilir 1.
Piyasa Psikolojisi: Yatırımcıların beklentileri, iyimserlik veya kötümserlik düzeyleri de fiyat hareketlerini belirler 12.
3 kaynak
Alphabet Inc hisselerinin adil değeri nasıl belirlenir?
Alphabet Inc (GOOGL) hisselerinin adil değeri iki ana yöntemle belirlenebilir:
Peter Lynch'in Adil Değer Formülü: Bu formül, şirketin kazanç büyüme oranını son 5 yılın ortalama net gelir artış hızıyla çarparak adil değeri hesaplar 1. Formül şu şekildedir:
Adil Değer = Kazanç Büyüme Oranı x Son Dönem EPS1.
İndirgenmiş Nakit Akışı (DCF) Modeli: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bunları bugünkü değere indirger 2. DCF modelinde kullanılan varsayımlar arasında indirim oranı ve büyüme oranları yer alır 2.
Ayrıca, InvestingPro gibi platformlar da çeşitli değerleme modelleri kullanarak hisselerin adil değerini tahmin eder 5.
{"hbga0":{"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%3DGOOG%26ncrnd%3D88633","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":"9679627871779852889","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":"1779852899960166-2762778362454583007-balancer-l7leveler-kubr-yp-klg-54-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"GOOG\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hbgaw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"hbga1":{"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":"hbgaw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"hbga2":{"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":"hbgaw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"hbga3":{"state":{"currencyProps":{"fromName":"GOOG","timeInfo":" · 26.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"GOOG","content":{"label":"Alphabet Inc","countryCode":"GO"},"countryCode":"GO"}],"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":384.92,"multiplierFormatted":"384,92","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"583631","open":"379.46","close":"379.39","value":"379.39","low":"379.17","high":"379.7","ts":"1779479700"},{"volume":"81094","open":"381","close":"380.44","value":"380.44","low":"380.33","high":"381.22","ts":"1779802200"},{"volume":"63717","open":"380.24","close":"379.93","value":"379.93","low":"379.88","high":"380.88","ts":"1779802500"},{"volume":"40632","open":"380.69","close":"381.14","value":"381.14","low":"380.64","high":"381.14","ts":"1779802800"},{"volume":"42110","open":"381.28","close":"381.43","value":"381.43","low":"381.17","high":"381.57","ts":"1779803100"},{"volume":"26276","open":"380.98","close":"381.46","value":"381.46","low":"380.93","high":"381.5","ts":"1779803400"},{"volume":"61238","open":"382.39","close":"383.39","value":"383.39","low":"382.39","high":"383.47","ts":"1779803700"},{"volume":"45199","open":"384.01","close":"383.77","value":"383.77","low":"383.56","high":"384.14","ts":"1779804000"},{"volume":"37232","open":"383.4","close":"383.43","value":"383.43","low":"383.16","high":"383.55","ts":"1779804300"},{"volume":"58759","open":"383.65","close":"384.19","value":"384.19","low":"383.65","high":"384.22","ts":"1779804600"},{"volume":"56925","open":"383.9","close":"384.04","value":"384.04","low":"383.85","high":"384.07","ts":"1779804900"},{"volume":"34557","open":"383.37","close":"383.13","value":"383.13","low":"382.97","high":"383.44","ts":"1779805200"},{"volume":"31640","open":"383.45","close":"383.5","value":"383.5","low":"383.32","high":"383.58","ts":"1779805500"},{"volume":"28426","open":"383.78","close":"383.72","value":"383.72","low":"383.65","high":"383.88","ts":"1779805800"},{"volume":"26477","open":"383.87","close":"383.28","value":"383.28","low":"383.27","high":"383.87","ts":"1779806100"},{"volume":"26864","open":"382.47","close":"382.44","value":"382.44","low":"382.02","high":"382.47","ts":"1779806400"},{"volume":"36153","open":"382.4","close":"382.11","value":"382.11","low":"382.11","high":"382.59","ts":"1779806700"},{"volume":"31677","open":"382.56","close":"382.46","value":"382.46","low":"382.38","high":"382.72","ts":"1779807000"},{"volume":"59699","open":"383.85","close":"384.21","value":"384.21","low":"383.47","high":"384.25","ts":"1779807300"},{"volume":"40451","open":"384.48","close":"384.17","value":"384.17","low":"384.14","high":"384.75","ts":"1779807600"},{"volume":"35754","open":"385.29","close":"385.26","value":"385.26","low":"385.03","high":"385.39","ts":"1779807900"},{"volume":"19205","open":"384.31","close":"384.24","value":"384.24","low":"384.16","high":"384.41","ts":"1779808200"},{"volume":"19135","open":"383.44","close":"383.36","value":"383.36","low":"383.32","high":"383.5","ts":"1779808500"},{"volume":"56435","open":"382.25","close":"382.37","value":"382.37","low":"382.05","high":"382.4","ts":"1779808800"},{"volume":"104961","open":"382.05","close":"382.21","value":"382.21","low":"381.94","high":"382.35","ts":"1779809100"},{"volume":"19282","open":"381.89","close":"381.83","value":"381.83","low":"381.81","high":"382.02","ts":"1779809400"},{"volume":"31197","open":"382.14","close":"382.43","value":"382.43","low":"382.02","high":"382.44","ts":"1779809700"},{"volume":"23078","open":"382.6","close":"382.68","value":"382.68","low":"382.35","high":"382.76","ts":"1779810000"},{"volume":"18774","open":"382.79","close":"382.81","value":"382.81","low":"382.69","high":"382.93","ts":"1779810300"},{"volume":"21146","open":"383.06","close":"382.96","value":"382.96","low":"382.69","high":"383.18","ts":"1779810600"},{"volume":"16042","open":"382.57","close":"382.66","value":"382.66","low":"382.48","high":"382.68","ts":"1779810900"},{"volume":"20160","open":"382.22","close":"382.17","value":"382.17","low":"382.03","high":"382.36","ts":"1779811200"},{"volume":"20827","open":"382.15","close":"382.15","value":"382.15","low":"382.11","high":"382.34","ts":"1779811500"},{"volume":"23133","open":"382.8","close":"382.59","value":"382.59","low":"382.59","high":"382.92","ts":"1779811800"},{"volume":"45643","open":"383.15","close":"383.22","value":"383.22","low":"382.99","high":"383.35","ts":"1779812100"},{"volume":"12369","open":"382.36","close":"382.59","value":"382.59","low":"382.23","high":"382.59","ts":"1779812400"},{"volume":"10269","open":"382.84","close":"382.89","value":"382.89","low":"382.81","high":"382.99","ts":"1779812700"},{"volume":"14349","open":"383.08","close":"383.19","value":"383.19","low":"383.05","high":"383.25","ts":"1779813000"},{"volume":"10319","open":"382.61","close":"382.58","value":"382.58","low":"382.53","high":"382.7","ts":"1779813300"},{"volume":"11890","open":"382.35","close":"382.25","value":"382.25","low":"382.24","high":"382.45","ts":"1779813600"},{"volume":"29762","open":"382.17","close":"382.37","value":"382.37","low":"382.17","high":"382.47","ts":"1779813900"},{"volume":"24609","open":"382.44","close":"382.86","value":"382.86","low":"382.4","high":"382.91","ts":"1779814200"},{"volume":"29773","open":"382.31","close":"382.61","value":"382.61","low":"382.24","high":"382.7","ts":"1779814500"},{"volume":"10458","open":"382.58","close":"382.49","value":"382.49","low":"382.49","high":"382.6","ts":"1779814800"},{"volume":"20849","open":"382.5","close":"382.26","value":"382.26","low":"382.17","high":"382.5","ts":"1779815100"},{"volume":"13810","open":"382.19","close":"382.05","value":"382.05","low":"382.05","high":"382.23","ts":"1779815400"},{"volume":"12678","open":"382.23","close":"382.32","value":"382.32","low":"382.16","high":"382.35","ts":"1779815700"},{"volume":"28053","open":"382.11","close":"382.1","value":"382.1","low":"381.9","high":"382.39","ts":"1779816000"},{"volume":"14478","open":"382.3","close":"381.92","value":"381.92","low":"381.92","high":"382.3","ts":"1779816300"},{"volume":"16253","open":"382.24","close":"382.2","value":"382.2","low":"382.14","high":"382.28","ts":"1779816600"},{"volume":"11180","open":"382.12","close":"382.01","value":"382.01","low":"381.99","high":"382.2","ts":"1779816900"},{"volume":"9201","open":"382.48","close":"382.44","value":"382.44","low":"382.43","high":"382.55","ts":"1779817200"},{"volume":"6958","open":"382.5","close":"382.61","value":"382.61","low":"382.49","high":"382.65","ts":"1779817500"},{"volume":"9402","open":"382.88","close":"382.82","value":"382.82","low":"382.74","high":"382.98","ts":"1779817800"},{"volume":"27769","open":"382.7","close":"382.74","value":"382.74","low":"382.5","high":"382.83","ts":"1779818100"},{"volume":"15020","open":"382.4","close":"382.51","value":"382.51","low":"382.39","high":"382.59","ts":"1779818400"},{"volume":"12209","open":"382.7","close":"382.8","value":"382.8","low":"382.68","high":"382.86","ts":"1779818700"},{"volume":"10883","open":"383.1","close":"383.09","value":"383.09","low":"383","high":"383.1","ts":"1779819000"},{"volume":"14416","open":"382.88","close":"383","value":"383","low":"382.83","high":"383.01","ts":"1779819300"},{"volume":"14256","open":"382.3","close":"382.39","value":"382.39","low":"382.25","high":"382.41","ts":"1779819600"},{"volume":"14632","open":"382.7","close":"382.65","value":"382.65","low":"382.52","high":"382.78","ts":"1779819900"},{"volume":"11773","open":"382.45","close":"382.52","value":"382.52","low":"382.44","high":"382.54","ts":"1779820200"},{"volume":"17293","open":"382.36","close":"382.43","value":"382.43","low":"382.35","high":"382.46","ts":"1779820500"},{"volume":"17542","open":"382.02","close":"381.85","value":"381.85","low":"381.82","high":"382.05","ts":"1779820800"},{"volume":"16452","open":"382.14","close":"382.18","value":"382.18","low":"382.05","high":"382.18","ts":"1779821100"},{"volume":"40858","open":"382.15","close":"382.14","value":"382.14","low":"382.02","high":"382.2","ts":"1779821400"},{"volume":"18646","open":"382.33","close":"382.03","value":"382.03","low":"381.99","high":"382.38","ts":"1779821700"},{"volume":"15012","open":"382.43","close":"382.54","value":"382.54","low":"382.43","high":"382.58","ts":"1779822000"},{"volume":"18140","open":"382.39","close":"382.72","value":"382.72","low":"382.39","high":"382.74","ts":"1779822300"},{"volume":"26758","open":"382.45","close":"382.39","value":"382.39","low":"382.31","high":"382.47","ts":"1779822600"},{"volume":"45721","open":"382.98","close":"383.05","value":"383.05","low":"382.84","high":"383.07","ts":"1779822900"},{"volume":"12292","open":"383.02","close":"382.85","value":"382.85","low":"382.81","high":"383.04","ts":"1779823200"},{"volume":"20405","open":"383.1","close":"383.2","value":"383.2","low":"383.07","high":"383.25","ts":"1779823500"},{"volume":"17941","open":"383.8","close":"383.94","value":"383.94","low":"383.76","high":"383.95","ts":"1779823800"},{"volume":"13333","open":"383.96","close":"383.91","value":"383.91","low":"383.85","high":"383.97","ts":"1779824100"},{"volume":"44704","open":"384.28","close":"384.36","value":"384.36","low":"384.27","high":"384.55","ts":"1779824400"},{"volume":"36407","open":"384.71","close":"384.78","value":"384.78","low":"384.65","high":"384.78","ts":"1779824700"},{"volume":"357329","open":"384.79","close":"384.25","value":"384.25","low":"384.1","high":"384.85","ts":"1779825000"},{"volume":"638494","open":"384.3","close":"384.92","value":"384.92","low":"384.18","high":"384.97","ts":"1779825300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"649168","open":"384.7","close":"384.92","value":"384.92","low":"384.58","high":"385.01","ts":"1779217200"},{"volume":"33323","open":"383.32","close":"384.02","value":"384.02","low":"383.32","high":"384.32","ts":"1779282000"},{"volume":"20103","open":"382.03","close":"382.47","value":"382.47","low":"381.96","high":"382.6","ts":"1779285600"},{"volume":"15730","open":"383.42","close":"383.23","value":"383.23","low":"383.01","high":"383.53","ts":"1779289200"},{"volume":"23690","open":"381.73","close":"382.07","value":"382.07","low":"381.73","high":"382.38","ts":"1779292800"},{"volume":"14896","open":"382.38","close":"382.42","value":"382.42","low":"382.26","high":"382.57","ts":"1779296400"},{"volume":"24495","open":"384.14","close":"384.01","value":"384.01","low":"383.97","high":"384.15","ts":"1779300000"},{"volume":"286496","open":"385.02","close":"384.89","value":"384.89","low":"384.75","high":"385.1","ts":"1779303600"},{"volume":"32126","open":"381.8","close":"382.03","value":"382.03","low":"381.8","high":"382.17","ts":"1779368400"},{"volume":"41308","open":"385.17","close":"384.92","value":"384.92","low":"384.8","high":"385.37","ts":"1779372000"},{"volume":"14579","open":"385.93","close":"385.67","value":"385.67","low":"385.56","high":"385.93","ts":"1779375600"},{"volume":"5852","open":"384.34","close":"384.34","value":"384.34","low":"384.32","high":"384.48","ts":"1779379200"},{"volume":"17480","open":"388.26","close":"388","value":"388","low":"388","high":"388.28","ts":"1779382800"},{"volume":"19904","open":"384.4","close":"384.82","value":"384.82","low":"384.4","high":"384.83","ts":"1779386400"},{"volume":"438697","open":"383.36","close":"383.51","value":"383.51","low":"383.23","high":"383.62","ts":"1779390000"},{"volume":"35368","open":"382.16","close":"382.5","value":"382.5","low":"382.06","high":"382.5","ts":"1779454800"},{"volume":"23497","open":"383.87","close":"383.94","value":"383.94","low":"383.73","high":"383.96","ts":"1779458400"},{"volume":"9838","open":"383.19","close":"383.11","value":"383.11","low":"383.09","high":"383.22","ts":"1779462000"},{"volume":"8658","open":"382.29","close":"382.27","value":"382.27","low":"382.22","high":"382.32","ts":"1779465600"},{"volume":"16043","open":"381.23","close":"381.02","value":"381.02","low":"381.02","high":"381.23","ts":"1779469200"},{"volume":"1047881","open":"381.04","close":"380.82","value":"380.82","low":"380.38","high":"381.35","ts":"1779472800"},{"volume":"2201624","open":"380.84","close":"379.39","value":"379.39","low":"378.26","high":"381.21","ts":"1779476400"},{"volume":"61238","open":"382.39","close":"383.39","value":"383.39","low":"382.39","high":"383.47","ts":"1779800400"},{"volume":"59699","open":"383.85","close":"384.21","value":"384.21","low":"383.47","high":"384.25","ts":"1779804000"},{"volume":"16042","open":"382.57","close":"382.66","value":"382.66","low":"382.48","high":"382.68","ts":"1779807600"},{"volume":"29773","open":"382.31","close":"382.61","value":"382.61","low":"382.24","high":"382.7","ts":"1779811200"},{"volume":"27769","open":"382.7","close":"382.74","value":"382.74","low":"382.5","high":"382.83","ts":"1779814800"},{"volume":"993043","open":"382.72","close":"382.03","value":"382.03","low":"381.79","high":"383.32","ts":"1779818400"},{"volume":"2172080","open":"382.02","close":"384.92","value":"384.92","low":"381.94","high":"384.97","ts":"1779822000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"13256827","open":"343.84","close":"348.51","value":"348.51","low":"340.81","high":"350.89","ts":"1777237200"},{"volume":"13918114","open":"346.93","close":"347.51","value":"347.51","low":"344.28","high":"349.9","ts":"1777323600"},{"volume":"15188803","open":"345.48","close":"347.68","value":"347.68","low":"342.43","high":"353.39","ts":"1777410000"},{"volume":"38324340","open":"371.26","close":"382","value":"382","low":"363.09","high":"382.63","ts":"1777496400"},{"volume":"25125528","open":"378.07","close":"383.39","value":"383.39","low":"375.27","high":"383.39","ts":"1777582800"},{"volume":"15072723","open":"382.32","close":"379.49","value":"379.49","low":"376.77","high":"384.16","ts":"1777842000"},{"volume":"11716356","open":"381.15","close":"384.27","value":"384.27","low":"380.35","high":"388.96","ts":"1777928400"},{"volume":"17662848","open":"389.26","close":"394.99","value":"394.99","low":"387.37","high":"396.38","ts":"1778014800"},{"volume":"12042394","open":"397.17","close":"395.29","value":"395.29","low":"390.31","high":"397.53","ts":"1778101200"},{"volume":"10229906","open":"394.42","close":"397.07","value":"397.07","low":"393.68","high":"398.37","ts":"1778187600"},{"volume":"13264146","open":"390.69","close":"386.74","value":"386.74","low":"386.32","high":"394.33","ts":"1778446800"},{"volume":"12411112","open":"385.1","close":"383.97","value":"383.97","low":"379.72","high":"386.32","ts":"1778533200"},{"volume":"14235897","open":"381.9","close":"399.1","value":"399.1","low":"381.58","high":"399.94","ts":"1778619600"},{"volume":"11685311","open":"393.93","close":"397.2","value":"397.2","low":"392.73","high":"399.1","ts":"1778706000"},{"volume":"12504938","open":"393.21","close":"393.38","value":"393.38","low":"389.76","high":"395.88","ts":"1778792400"},{"volume":"15417626","open":"392.13","close":"393.15","value":"393.15","low":"390.91","high":"404.48","ts":"1779051600"},{"volume":"17251800","open":"393.36","close":"384.92","value":"384.92","low":"383","high":"393.36","ts":"1779138000"},{"volume":"12244208","open":"385.22","close":"384.89","value":"384.89","low":"380","high":"390.7","ts":"1779224400"},{"volume":"12570895","open":"381.89","close":"383.51","value":"383.51","low":"379.48","high":"388.68","ts":"1779310800"},{"volume":"10437972","open":"382.85","close":"379.39","value":"379.39","low":"378.26","high":"384.85","ts":"1779397200"},{"volume":"12438378","open":"380.99","close":"384.92","value":"384.92","low":"379.14","high":"385.39","ts":"1779742800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"59816904","open":"312.12","close":"313.04","value":"313.04","low":"309.36","high":"313.65","ts":"1771966800"},{"volume":"145359856","open":"312.92","close":"307.16","value":"307.16","low":"302.41","high":"313","ts":"1772053200"},{"volume":"51341860","open":"303.94","close":"311.31","value":"311.31","low":"303.59","high":"312","ts":"1772139600"},{"volume":"63717628","open":"302.93","close":"306.15","value":"306.15","low":"301.06","high":"308.14","ts":"1772398800"},{"volume":"16472292","open":"298.19","close":"303.55","value":"303.55","low":"296.7","high":"303.94","ts":"1772485200"},{"volume":"14631079","open":"302.72","close":"303.19","value":"303.19","low":"300.8","high":"305.46","ts":"1772571600"},{"volume":"18454588","open":"303.09","close":"301.02","value":"301.02","low":"298.07","high":"303.4","ts":"1772658000"},{"volume":"13784033","open":"296.07","close":"298.07","value":"298.07","low":"295.27","high":"300.33","ts":"1772744400"},{"volume":"16913044","open":"294.14","close":"305.99","value":"305.99","low":"293.93","high":"306.5","ts":"1773003600"},{"volume":"11043769","open":"305.88","close":"306.87","value":"306.87","low":"305.31","high":"309.15","ts":"1773090000"},{"volume":"10167264","open":"306.29","close":"308.41","value":"308.41","low":"305.87","high":"311.07","ts":"1773176400"},{"volume":"11647309","open":"306.15","close":"303.18","value":"303.18","low":"300.83","high":"308.64","ts":"1773262800"},{"volume":"12918207","open":"307","close":"301.46","value":"301.46","low":"299.78","high":"307.24","ts":"1773349200"},{"volume":"75174376","open":"303.5","close":"304.43","value":"304.43","low":"301.81","high":"305.57","ts":"1773608400"},{"volume":"43621680","open":"304.65","close":"309.37","value":"309.37","low":"304.35","high":"310.05","ts":"1773694800"},{"volume":"51443064","open":"307.9","close":"306.24","value":"306.24","low":"305.55","high":"310.75","ts":"1773781200"},{"volume":"60548804","open":"303.21","close":"305.68","value":"305.68","low":"301","high":"306.68","ts":"1773867600"},{"volume":"20422476","open":"304.14","close":"298.9","value":"298.9","low":"296.75","high":"304.37","ts":"1773954000"},{"volume":"18873736","open":"300.53","close":"298.97","value":"298.97","low":"298.03","high":"303.37","ts":"1774213200"},{"volume":"20533550","open":"296.21","close":"288.99","value":"288.99","low":"288.86","high":"297.09","ts":"1774299600"},{"volume":"18180582","open":"291.72","close":"289.58","value":"289.58","low":"287.37","high":"294.66","ts":"1774386000"},{"volume":"23912676","open":"286.05","close":"280.73","value":"280.73","low":"279.05","high":"286.52","ts":"1774472400"},{"volume":"21318392","open":"277.4","close":"273.69","value":"273.69","low":"273.48","high":"279.09","ts":"1774558800"},{"volume":"17151734","open":"275.89","close":"273.1","value":"273.1","low":"271.54","high":"276.26","ts":"1774818000"},{"volume":"21675938","open":"277.84","close":"286.78","value":"286.78","low":"276.76","high":"287.05","ts":"1774904400"},{"volume":"20566542","open":"289.98","close":"294.94","value":"294.94","low":"289.47","high":"297.98","ts":"1774990800"},{"volume":"11131054","open":"288.99","close":"294.44","value":"294.44","low":"287.57","high":"295.9","ts":"1775077200"},{"volume":"7722284","open":"294.7","close":"297.72","value":"297.72","low":"293.8","high":"298.42","ts":"1775422800"},{"volume":"14199231","open":"300.15","close":"303.89","value":"303.89","low":"295.42","high":"304.1","ts":"1775509200"},{"volume":"17659876","open":"317.81","close":"314.77","value":"314.77","low":"312.7","high":"319.33","ts":"1775595600"},{"volume":"12144152","open":"312.8","close":"316.32","value":"316.32","low":"309.48","high":"317.43","ts":"1775682000"},{"volume":"8977579","open":"318.12","close":"315.73","value":"315.73","low":"314.54","high":"319.5","ts":"1775768400"},{"volume":"8272398","open":"315.48","close":"319.22","value":"319.22","low":"313.69","high":"319.42","ts":"1776027600"},{"volume":"14214577","open":"322.08","close":"330.58","value":"330.58","low":"321.15","high":"330.63","ts":"1776114000"},{"volume":"544642","open":"330.56","close":"334.45","value":"334.45","low":"328.67","high":"334.9","ts":"1776200400"},{"volume":"11293693","open":"335.85","close":"332.68","value":"332.68","low":"331.65","high":"337.24","ts":"1776286800"},{"volume":"15260323","open":"334.74","close":"339.28","value":"339.28","low":"333.29","high":"339.98","ts":"1776373200"},{"volume":"9568559","open":"338.94","close":"335.41","value":"335.41","low":"334.63","high":"339.16","ts":"1776632400"},{"volume":"9671836","open":"335.58","close":"330.46","value":"330.46","low":"329.63","high":"337.17","ts":"1776718800"},{"volume":"9926612","open":"334.89","close":"337.75","value":"337.75","low":"332.96","high":"338.03","ts":"1776805200"},{"volume":"10836160","open":"339.7","close":"337.76","value":"337.76","low":"335.06","high":"340.15","ts":"1776891600"},{"volume":"14218467","open":"337.33","close":"342.24","value":"342.24","low":"334.05","high":"343.69","ts":"1776978000"},{"volume":"13256827","open":"343.84","close":"348.51","value":"348.51","low":"340.81","high":"350.89","ts":"1777237200"},{"volume":"13918114","open":"346.93","close":"347.51","value":"347.51","low":"344.28","high":"349.9","ts":"1777323600"},{"volume":"15188803","open":"345.48","close":"347.68","value":"347.68","low":"342.43","high":"353.39","ts":"1777410000"},{"volume":"38324340","open":"371.26","close":"382","value":"382","low":"363.09","high":"382.63","ts":"1777496400"},{"volume":"25125528","open":"378.07","close":"383.39","value":"383.39","low":"375.27","high":"383.39","ts":"1777582800"},{"volume":"15072723","open":"382.32","close":"379.49","value":"379.49","low":"376.77","high":"384.16","ts":"1777842000"},{"volume":"11716356","open":"381.15","close":"384.27","value":"384.27","low":"380.35","high":"388.96","ts":"1777928400"},{"volume":"17662848","open":"389.26","close":"394.99","value":"394.99","low":"387.37","high":"396.38","ts":"1778014800"},{"volume":"12042394","open":"397.17","close":"395.29","value":"395.29","low":"390.31","high":"397.53","ts":"1778101200"},{"volume":"10229906","open":"394.42","close":"397.07","value":"397.07","low":"393.68","high":"398.37","ts":"1778187600"},{"volume":"13264146","open":"390.69","close":"386.74","value":"386.74","low":"386.32","high":"394.33","ts":"1778446800"},{"volume":"12411112","open":"385.1","close":"383.97","value":"383.97","low":"379.72","high":"386.32","ts":"1778533200"},{"volume":"14235897","open":"381.9","close":"399.1","value":"399.1","low":"381.58","high":"399.94","ts":"1778619600"},{"volume":"11685311","open":"393.93","close":"397.2","value":"397.2","low":"392.73","high":"399.1","ts":"1778706000"},{"volume":"12504938","open":"393.21","close":"393.38","value":"393.38","low":"389.76","high":"395.88","ts":"1778792400"},{"volume":"15417626","open":"392.13","close":"393.15","value":"393.15","low":"390.91","high":"404.48","ts":"1779051600"},{"volume":"17251800","open":"393.36","close":"384.92","value":"384.92","low":"383","high":"393.36","ts":"1779138000"},{"volume":"12244208","open":"385.22","close":"384.89","value":"384.89","low":"380","high":"390.7","ts":"1779224400"},{"volume":"12570895","open":"381.89","close":"383.51","value":"383.51","low":"379.48","high":"388.68","ts":"1779310800"},{"volume":"10437972","open":"382.85","close":"379.39","value":"379.39","low":"378.26","high":"384.85","ts":"1779397200"},{"volume":"12438378","open":"380.99","close":"384.92","value":"384.92","low":"379.14","high":"385.39","ts":"1779742800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"18384308","open":"320.78","close":"320.28","value":"320.28","low":"317.2","high":"324.98","ts":"1764104400"},{"volume":"12507537","open":"323.25","close":"320.13","value":"320.13","low":"316.94","high":"326.88","ts":"1764277200"},{"volume":"16799716","open":"317.27","close":"315.23","value":"315.23","low":"314","high":"319.63","ts":"1764536400"},{"volume":"11178153","open":"316.9","close":"316.07","value":"316.07","low":"314.22","high":"318.6","ts":"1764622800"},{"volume":"14001919","open":"316.06","close":"320.54","value":"320.54","low":"314.28","high":"322.04","ts":"1764709200"},{"volume":"11873462","open":"321.01","close":"318.39","value":"318.39","low":"315.59","high":"323.05","ts":"1764795600"},{"volume":"9822995","open":"320","close":"322.06","value":"322.06","low":"319.98","high":"323.83","ts":"1764882000"},{"volume":"18084772","open":"320.88","close":"314.29","value":"314.29","low":"311.91","high":"321.23","ts":"1765141200"},{"volume":"18474512","open":"314.45","close":"317.79","value":"317.79","low":"312.62","high":"318.71","ts":"1765227600"},{"volume":"13224353","open":"316.62","close":"320.85","value":"320.85","low":"315.4","high":"321.87","ts":"1765314000"},{"volume":"14844941","open":"320.94","close":"313.71","value":"313.71","low":"309.88","high":"321.99","ts":"1765400400"},{"volume":"11152414","open":"314.81","close":"310.51","value":"310.51","low":"306.96","high":"316.14","ts":"1765486800"},{"volume":"11406138","open":"310.63","close":"309.34","value":"309.34","low":"305.74","high":"312.67","ts":"1765746000"},{"volume":"13603237","open":"305.86","close":"307.58","value":"307.58","low":"303.83","high":"311.85","ts":"1765832400"},{"volume":"18543288","open":"308.8","close":"298.05","value":"298.05","low":"297.45","high":"309.24","ts":"1765918800"},{"volume":"11579392","open":"303.07","close":"303.7","value":"303.7","low":"300.63","high":"305.26","ts":"1766005200"},{"volume":"19854352","open":"303.18","close":"308.6","value":"308.6","low":"302.34","high":"308.98","ts":"1766091600"},{"volume":"8225040","open":"310.18","close":"311.34","value":"311.34","low":"306.6","high":"311.7","ts":"1766350800"},{"volume":"8209177","open":"311.12","close":"315.71","value":"315.71","low":"310.75","high":"316.3","ts":"1766437200"},{"volume":"3900454","open":"315","close":"315.68","value":"315.68","low":"313.32","high":"316.29","ts":"1766523600"},{"volume":"4223971","open":"316","close":"314.96","value":"314.96","low":"313.72","high":"316.56","ts":"1766696400"},{"volume":"13273156","open":"312.82","close":"314.38","value":"314.38","low":"311.9","high":"314.97","ts":"1766955600"},{"volume":"5955057","open":"314.25","close":"314.55","value":"314.55","low":"313.32","high":"317.7","ts":"1767042000"},{"volume":"5361395","open":"313.16","close":"313.79","value":"313.79","low":"312.21","high":"315.39","ts":"1767128400"},{"volume":"12729110","open":"318.13","close":"315.32","value":"315.32","low":"310.65","high":"322.91","ts":"1767301200"},{"volume":"11252453","open":"317.71","close":"317.38","value":"317.38","low":"315.25","high":"319.25","ts":"1767560400"},{"volume":"11973680","open":"317.31","close":"314.6","value":"314.6","low":"312.34","high":"321.56","ts":"1767646800"},{"volume":"18678226","open":"314.5","close":"322.46","value":"322.46","low":"314.5","high":"326.46","ts":"1767733200"},{"volume":"13879851","open":"328","close":"325.97","value":"325.97","low":"321.99","high":"330.53","ts":"1767819600"},{"volume":"10720304","open":"327.59","close":"329.15","value":"329.15","low":"326.25","high":"331.48","ts":"1767906000"},{"volume":"12324046","open":"326.5","close":"332.7","value":"332.7","low":"325.73","high":"334.44","ts":"1768165200"},{"volume":"20173542","open":"335.55","close":"336.43","value":"336.43","low":"334.46","high":"341.17","ts":"1768251600"},{"volume":"14753531","open":"335.06","close":"336.37","value":"336.37","low":"331.14","high":"337.02","ts":"1768338000"},{"volume":"13500078","open":"338.05","close":"333.13","value":"333.13","low":"331.29","high":"338.13","ts":"1768424400"},{"volume":"13956989","open":"334.93","close":"330.43","value":"330.43","low":"328.17","high":"335.24","ts":"1768510800"},{"volume":"16310461","open":"321.4","close":"322.18","value":"322.18","low":"320.89","high":"328.09","ts":"1768856400"},{"volume":"14030069","open":"321.1","close":"328.45","value":"328.45","low":"319.54","high":"332.73","ts":"1768942800"},{"volume":"17764426","open":"332.09","close":"330.8","value":"330.8","low":"328.89","high":"335.21","ts":"1769029200"},{"volume":"12857396","open":"330.86","close":"328.43","value":"328.43","low":"327.97","high":"334.03","ts":"1769115600"},{"volume":"11996540","open":"328.2","close":"333.6","value":"333.6","low":"327.52","high":"336.35","ts":"1769374800"},{"volume":"9098361","open":"335.58","close":"334.99","value":"334.99","low":"333.75","high":"338.2","ts":"1769461200"},{"volume":"10164365","open":"336.11","close":"336.28","value":"336.28","low":"332.13","high":"337.63","ts":"1769547600"},{"volume":"16183950","open":"340.55","close":"338.55","value":"338.55","low":"326.72","high":"342.29","ts":"1769634000"},{"volume":"17144460","open":"334.54","close":"338.64","value":"338.64","low":"332.64","high":"340.3","ts":"1769720400"},{"volume":"19483004","open":"336.54","close":"344.9","value":"344.9","low":"336.01","high":"345.17","ts":"1769979600"},{"volume":"18475992","open":"349","close":"340.7","value":"340.7","low":"338.59","high":"350.15","ts":"1770066000"},{"volume":"22226004","open":"343.92","close":"333.31","value":"333.31","low":"329.38","high":"344.25","ts":"1770152400"},{"volume":"76270088","open":"313.2","close":"331.64","value":"331.64","low":"306.92","high":"332.64","ts":"1770238800"},{"volume":"27521164","open":"327.38","close":"323.09","value":"323.09","low":"320.15","high":"330.54","ts":"1770325200"},{"volume":"17820220","open":"321.24","close":"324.23","value":"324.23","low":"317.69","high":"327.74","ts":"1770584400"},{"volume":"16095287","open":"320.96","close":"318.58","value":"318.58","low":"314.66","high":"321.62","ts":"1770670800"},{"volume":"15644453","open":"318.95","close":"311.2","value":"311.2","low":"310.13","high":"321.04","ts":"1770757200"},{"volume":"27551410","open":"312.39","close":"309.32","value":"309.32","low":"308.16","high":"316.48","ts":"1770843600"},{"volume":"18974768","open":"308.12","close":"306.02","value":"306.02","low":"303.9","high":"308.89","ts":"1770930000"},{"volume":"31124380","open":"300.65","close":"302.81","value":"302.81","low":"296.88","high":"304.82","ts":"1771275600"},{"volume":"9861674","open":"302.43","close":"303.92","value":"303.92","low":"301.98","high":"305.91","ts":"1771362000"},{"volume":"7195116","open":"302.47","close":"303.57","value":"303.57","low":"300.67","high":"306.03","ts":"1771448400"},{"volume":"26107184","open":"304.74","close":"314.8","value":"314.8","low":"304.42","high":"316.76","ts":"1771534800"},{"volume":"118629192","open":"319.1","close":"311.72","value":"311.72","low":"309.99","high":"319.28","ts":"1771794000"},{"volume":"76397408","open":"310.56","close":"310.92","value":"310.92","low":"306.09","high":"312.37","ts":"1771880400"},{"volume":"59816904","open":"312.12","close":"313.04","value":"313.04","low":"309.36","high":"313.65","ts":"1771966800"},{"volume":"145359856","open":"312.92","close":"307.16","value":"307.16","low":"302.41","high":"313","ts":"1772053200"},{"volume":"51341860","open":"303.94","close":"311.31","value":"311.31","low":"303.59","high":"312","ts":"1772139600"},{"volume":"63717628","open":"302.93","close":"306.15","value":"306.15","low":"301.06","high":"308.14","ts":"1772398800"},{"volume":"16472292","open":"298.19","close":"303.55","value":"303.55","low":"296.7","high":"303.94","ts":"1772485200"},{"volume":"14631079","open":"302.72","close":"303.19","value":"303.19","low":"300.8","high":"305.46","ts":"1772571600"},{"volume":"18454588","open":"303.09","close":"301.02","value":"301.02","low":"298.07","high":"303.4","ts":"1772658000"},{"volume":"13784033","open":"296.07","close":"298.07","value":"298.07","low":"295.27","high":"300.33","ts":"1772744400"},{"volume":"16913044","open":"294.14","close":"305.99","value":"305.99","low":"293.93","high":"306.5","ts":"1773003600"},{"volume":"11043769","open":"305.88","close":"306.87","value":"306.87","low":"305.31","high":"309.15","ts":"1773090000"},{"volume":"10167264","open":"306.29","close":"308.41","value":"308.41","low":"305.87","high":"311.07","ts":"1773176400"},{"volume":"11647309","open":"306.15","close":"303.18","value":"303.18","low":"300.83","high":"308.64","ts":"1773262800"},{"volume":"12918207","open":"307","close":"301.46","value":"301.46","low":"299.78","high":"307.24","ts":"1773349200"},{"volume":"75174376","open":"303.5","close":"304.43","value":"304.43","low":"301.81","high":"305.57","ts":"1773608400"},{"volume":"43621680","open":"304.65","close":"309.37","value":"309.37","low":"304.35","high":"310.05","ts":"1773694800"},{"volume":"51443064","open":"307.9","close":"306.24","value":"306.24","low":"305.55","high":"310.75","ts":"1773781200"},{"volume":"60548804","open":"303.21","close":"305.68","value":"305.68","low":"301","high":"306.68","ts":"1773867600"},{"volume":"20422476","open":"304.14","close":"298.9","value":"298.9","low":"296.75","high":"304.37","ts":"1773954000"},{"volume":"18873736","open":"300.53","close":"298.97","value":"298.97","low":"298.03","high":"303.37","ts":"1774213200"},{"volume":"20533550","open":"296.21","close":"288.99","value":"288.99","low":"288.86","high":"297.09","ts":"1774299600"},{"volume":"18180582","open":"291.72","close":"289.58","value":"289.58","low":"287.37","high":"294.66","ts":"1774386000"},{"volume":"23912676","open":"286.05","close":"280.73","value":"280.73","low":"279.05","high":"286.52","ts":"1774472400"},{"volume":"21318392","open":"277.4","close":"273.69","value":"273.69","low":"273.48","high":"279.09","ts":"1774558800"},{"volume":"17151734","open":"275.89","close":"273.1","value":"273.1","low":"271.54","high":"276.26","ts":"1774818000"},{"volume":"21675938","open":"277.84","close":"286.78","value":"286.78","low":"276.76","high":"287.05","ts":"1774904400"},{"volume":"20566542","open":"289.98","close":"294.94","value":"294.94","low":"289.47","high":"297.98","ts":"1774990800"},{"volume":"11131054","open":"288.99","close":"294.44","value":"294.44","low":"287.57","high":"295.9","ts":"1775077200"},{"volume":"7722284","open":"294.7","close":"297.72","value":"297.72","low":"293.8","high":"298.42","ts":"1775422800"},{"volume":"14199231","open":"300.15","close":"303.89","value":"303.89","low":"295.42","high":"304.1","ts":"1775509200"},{"volume":"17659876","open":"317.81","close":"314.77","value":"314.77","low":"312.7","high":"319.33","ts":"1775595600"},{"volume":"12144152","open":"312.8","close":"316.32","value":"316.32","low":"309.48","high":"317.43","ts":"1775682000"},{"volume":"8977579","open":"318.12","close":"315.73","value":"315.73","low":"314.54","high":"319.5","ts":"1775768400"},{"volume":"8272398","open":"315.48","close":"319.22","value":"319.22","low":"313.69","high":"319.42","ts":"1776027600"},{"volume":"14214577","open":"322.08","close":"330.58","value":"330.58","low":"321.15","high":"330.63","ts":"1776114000"},{"volume":"544642","open":"330.56","close":"334.45","value":"334.45","low":"328.67","high":"334.9","ts":"1776200400"},{"volume":"11293693","open":"335.85","close":"332.68","value":"332.68","low":"331.65","high":"337.24","ts":"1776286800"},{"volume":"15260323","open":"334.74","close":"339.28","value":"339.28","low":"333.29","high":"339.98","ts":"1776373200"},{"volume":"9568559","open":"338.94","close":"335.41","value":"335.41","low":"334.63","high":"339.16","ts":"1776632400"},{"volume":"9671836","open":"335.58","close":"330.46","value":"330.46","low":"329.63","high":"337.17","ts":"1776718800"},{"volume":"9926612","open":"334.89","close":"337.75","value":"337.75","low":"332.96","high":"338.03","ts":"1776805200"},{"volume":"10836160","open":"339.7","close":"337.76","value":"337.76","low":"335.06","high":"340.15","ts":"1776891600"},{"volume":"14218467","open":"337.33","close":"342.24","value":"342.24","low":"334.05","high":"343.69","ts":"1776978000"},{"volume":"13256827","open":"343.84","close":"348.51","value":"348.51","low":"340.81","high":"350.89","ts":"1777237200"},{"volume":"13918114","open":"346.93","close":"347.51","value":"347.51","low":"344.28","high":"349.9","ts":"1777323600"},{"volume":"15188803","open":"345.48","close":"347.68","value":"347.68","low":"342.43","high":"353.39","ts":"1777410000"},{"volume":"38324340","open":"371.26","close":"382","value":"382","low":"363.09","high":"382.63","ts":"1777496400"},{"volume":"25125528","open":"378.07","close":"383.39","value":"383.39","low":"375.27","high":"383.39","ts":"1777582800"},{"volume":"15072723","open":"382.32","close":"379.49","value":"379.49","low":"376.77","high":"384.16","ts":"1777842000"},{"volume":"11716356","open":"381.15","close":"384.27","value":"384.27","low":"380.35","high":"388.96","ts":"1777928400"},{"volume":"17662848","open":"389.26","close":"394.99","value":"394.99","low":"387.37","high":"396.38","ts":"1778014800"},{"volume":"12042394","open":"397.17","close":"395.29","value":"395.29","low":"390.31","high":"397.53","ts":"1778101200"},{"volume":"10229906","open":"394.42","close":"397.07","value":"397.07","low":"393.68","high":"398.37","ts":"1778187600"},{"volume":"13264146","open":"390.69","close":"386.74","value":"386.74","low":"386.32","high":"394.33","ts":"1778446800"},{"volume":"12411112","open":"385.1","close":"383.97","value":"383.97","low":"379.72","high":"386.32","ts":"1778533200"},{"volume":"14235897","open":"381.9","close":"399.1","value":"399.1","low":"381.58","high":"399.94","ts":"1778619600"},{"volume":"11685311","open":"393.93","close":"397.2","value":"397.2","low":"392.73","high":"399.1","ts":"1778706000"},{"volume":"12504938","open":"393.21","close":"393.38","value":"393.38","low":"389.76","high":"395.88","ts":"1778792400"},{"volume":"15417626","open":"392.13","close":"393.15","value":"393.15","low":"390.91","high":"404.48","ts":"1779051600"},{"volume":"17251800","open":"393.36","close":"384.92","value":"384.92","low":"383","high":"393.36","ts":"1779138000"},{"volume":"12244208","open":"385.22","close":"384.89","value":"384.89","low":"380","high":"390.7","ts":"1779224400"},{"volume":"12570895","open":"381.89","close":"383.51","value":"383.51","low":"379.48","high":"388.68","ts":"1779310800"},{"volume":"10437972","open":"382.85","close":"379.39","value":"379.39","low":"378.26","high":"384.85","ts":"1779397200"},{"volume":"12438378","open":"380.99","close":"384.92","value":"384.92","low":"379.14","high":"385.39","ts":"1779742800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"21832372","open":"171.34","close":"173.96","value":"173.96","low":"171.21","high":"174.26","ts":"1748293200"},{"volume":"17560576","open":"173.98","close":"173.4","value":"173.4","low":"173.01","high":"176.48","ts":"1748379600"},{"volume":"18608696","open":"175.04","close":"172.96","value":"172.96","low":"171.78","high":"175.4","ts":"1748466000"},{"volume":"23070808","open":"172.41","close":"172.77","value":"172.77","low":"168.52","high":"173.44","ts":"1748552400"},{"volume":"18507596","open":"169.07","close":"170.31","value":"170.31","low":"168.65","high":"171.06","ts":"1748811600"},{"volume":"22320316","open":"168.87","close":"167.75","value":"167.75","low":"166.68","high":"169.8","ts":"1748898000"},{"volume":"15428027","open":"168.28","close":"169.41","value":"169.41","low":"167.79","high":"169.58","ts":"1748984400"},{"volume":"18830080","open":"171.76","close":"169.89","value":"169.89","low":"169.35","high":"172.36","ts":"1749070800"},{"volume":"20123376","open":"172.68","close":"174.92","value":"174.92","low":"172.3","high":"175.82","ts":"1749157200"},{"volume":"15771711","open":"175.76","close":"177.59","value":"177.59","low":"175.66","high":"177.91","ts":"1749416400"},{"volume":"28347192","open":"177.86","close":"180.01","value":"180.01","low":"176.48","high":"182.45","ts":"1749502800"},{"volume":"16722118","open":"181.14","close":"178.81","value":"178.81","low":"178","high":"181.69","ts":"1749589200"},{"volume":"14200821","open":"177.81","close":"176.98","value":"176.98","low":"176.12","high":"178.79","ts":"1749675600"},{"volume":"17781280","open":"173.83","close":"175.88","value":"175.88","low":"173.57","high":"178.34","ts":"1749762000"},{"volume":"13934733","open":"176.07","close":"177.97","value":"177.97","low":"175.82","high":"178.24","ts":"1750021200"},{"volume":"12841519","open":"177.01","close":"177.21","value":"177.21","low":"175.94","high":"178.71","ts":"1750107600"},{"volume":"19857924","open":"177.42","close":"173.98","value":"173.98","low":"173.92","high":"177.79","ts":"1750194000"},{"volume":"41985796","open":"174.77","close":"167.72","value":"167.72","low":"166.27","high":"175.37","ts":"1750366800"},{"volume":"31687488","open":"167.32","close":"166.01","value":"166.01","low":"163.33","high":"168.48","ts":"1750626000"},{"volume":"22270160","open":"167.68","close":"167.71","value":"167.71","low":"166.91","high":"169.25","ts":"1750712400"},{"volume":"20615096","open":"168.65","close":"171.5","value":"171.5","low":"168.56","high":"173.36","ts":"1750798800"},{"volume":"22416936","open":"173.38","close":"174.44","value":"174.44","low":"170.86","high":"174.65","ts":"1750885200"},{"volume":"36357272","open":"174.63","close":"178.38","value":"178.38","low":"172.72","high":"178.84","ts":"1750971600"},{"volume":"36765412","open":"180.78","close":"177.34","value":"177.34","low":"175.5","high":"181.56","ts":"1751230800"},{"volume":"21409590","open":"176.8","close":"176.86","value":"176.86","low":"174.66","high":"177.22","ts":"1751317200"},{"volume":"16821978","open":"176.61","close":"179.76","value":"179.76","low":"176.09","high":"179.93","ts":"1751403600"},{"volume":"583551","open":"179.86","close":"180.58","value":"180.58","low":"178.23","high":"180.75","ts":"1751490000"},{"volume":"18794610","open":"180.13","close":"177.59","value":"177.59","low":"176.64","high":"180.35","ts":"1751835600"},{"volume":"21150672","open":"178.76","close":"175.16","value":"175.16","low":"173.92","high":"178.78","ts":"1751922000"},{"volume":"27691460","open":"176.11","close":"177.66","value":"177.66","low":"173.88","high":"180.28","ts":"1752008400"},{"volume":"21069744","open":"176.78","close":"178.69","value":"178.69","low":"175.74","high":"179.59","ts":"1752094800"},{"volume":"21573440","open":"177.74","close":"181.26","value":"181.26","low":"177.54","high":"182.61","ts":"1752181200"},{"volume":"18119284","open":"182.13","close":"182.78","value":"182.78","low":"180.71","high":"184.73","ts":"1752440400"},{"volume":"20514292","open":"183.94","close":"183.05","value":"183.05","low":"182.39","high":"185.41","ts":"1752526800"},{"volume":"18046680","open":"184.38","close":"183.77","value":"183.77","low":"183.08","high":"185.34","ts":"1752613200"},{"volume":"18991168","open":"183.12","close":"184.73","value":"184.73","low":"181.5","high":"185.19","ts":"1752699600"},{"volume":"18786408","open":"186.65","close":"185.93","value":"185.93","low":"184.72","high":"187.36","ts":"1752786000"},{"volume":"21470488","open":"187.12","close":"191.13","value":"191.13","low":"187.05","high":"191.26","ts":"1753045200"},{"volume":"22752652","open":"192.42","close":"192.12","value":"192.12","low":"188.49","high":"192.53","ts":"1753131600"},{"volume":"21875122","open":"192.36","close":"191.7","value":"191.7","low":"190.18","high":"193.36","ts":"1753218000"},{"volume":"42879636","open":"197.89","close":"193.18","value":"193.18","low":"191.95","high":"198.97","ts":"1753304400"},{"volume":"28732962","open":"192.93","close":"194.09","value":"194.09","low":"192.13","high":"195.27","ts":"1753390800"},{"volume":"23112076","open":"194.46","close":"193.42","value":"193.42","low":"191.85","high":"194.82","ts":"1753650000"},{"volume":"26137560","open":"193.29","close":"196.44","value":"196.44","low":"192.99","high":"196.66","ts":"1753736400"},{"volume":"17310244","open":"196.3","close":"197.49","value":"197.49","low":"195.56","high":"198.48","ts":"1753822800"},{"volume":"22789476","open":"196.57","close":"192.89","value":"192.89","low":"192.11","high":"196.83","ts":"1753909200"},{"volume":"18883000","open":"189.91","close":"189.95","value":"189.95","low":"188.7","high":"191.62","ts":"1753995600"},{"volume":"18680368","open":"191.18","close":"195.75","value":"195.75","low":"190.92","high":"196.08","ts":"1754254800"},{"volume":"15222099","open":"195.54","close":"195.32","value":"195.32","low":"194.68","high":"198.7","ts":"1754341200"},{"volume":"12713512","open":"195.26","close":"196.93","value":"196.93","low":"194.47","high":"197.38","ts":"1754427600"},{"volume":"12157069","open":"197.71","close":"197.35","value":"197.35","low":"195.22","high":"198.35","ts":"1754514000"},{"volume":"21493440","open":"198.13","close":"202.16","value":"202.16","low":"197.9","high":"203.43","ts":"1754600400"},{"volume":"12815088","open":"201.55","close":"201.54","value":"201.54","low":"199.8","high":"202.16","ts":"1754859600"},{"volume":"17590072","open":"202.1","close":"204.16","value":"204.16","low":"201.41","high":"205.13","ts":"1754946000"},{"volume":"17332760","open":"204.96","close":"202.98","value":"202.98","low":"198.64","high":"205.37","ts":"1755032400"},{"volume":"12990444","open":"202.56","close":"203.78","value":"203.78","low":"202.32","high":"205.41","ts":"1755118800"},{"volume":"18121848","open":"204.7","close":"204.93","value":"204.93","low":"202.09","high":"207.33","ts":"1755205200"},{"volume":"10927080","open":"205.15","close":"204.29","value":"204.29","low":"203.42","high":"206.14","ts":"1755464400"},{"volume":"11089847","open":"203.91","close":"202.53","value":"202.53","low":"200.93","high":"204.29","ts":"1755550800"},{"volume":"12127936","open":"201.68","close":"200.17","value":"200.17","low":"197.46","high":"202.19","ts":"1755637200"},{"volume":"9340712","open":"200.73","close":"200.62","value":"200.62","low":"200.4","high":"203.35","ts":"1755723600"},{"volume":"23821616","open":"203.96","close":"206.75","value":"206.75","low":"202.13","high":"209.23","ts":"1755810000"},{"volume":"19396874","open":"206.94","close":"209.16","value":"209.16","low":"205.98","high":"211.09","ts":"1756069200"},{"volume":"14009437","open":"208.37","close":"207.96","value":"207.96","low":"206.45","high":"208.46","ts":"1756155600"},{"volume":"12000363","open":"206.4","close":"208.18","value":"208.18","low":"206.39","high":"209.57","ts":"1756242000"},{"volume":"14414112","open":"207.84","close":"212.38","value":"212.38","low":"207.6","high":"212.89","ts":"1756328400"},{"volume":"17120448","open":"211.28","close":"213.66","value":"213.66","low":"210.97","high":"215.34","ts":"1756414800"},{"volume":"17436228","open":"208.91","close":"211.92","value":"211.92","low":"206.96","high":"212.37","ts":"1756760400"},{"volume":"64556516","open":"226.43","close":"231.1","value":"231.1","low":"225.14","high":"231.8","ts":"1756846800"},{"volume":"26415484","open":"230.09","close":"232.68","value":"232.68","low":"226.75","high":"232.77","ts":"1756933200"},{"volume":"22410224","open":"232.65","close":"235.17","value":"235.17","low":"232.38","high":"236.13","ts":"1757019600"},{"volume":"19587044","open":"235.92","close":"234.16","value":"234.16","low":"233.73","high":"238.35","ts":"1757278800"},{"volume":"20100192","open":"234.19","close":"239.98","value":"239.98","low":"233.39","high":"240.59","ts":"1757365200"},{"volume":"16409176","open":"239.32","close":"239.55","value":"239.55","low":"238.18","high":"242.08","ts":"1757451600"},{"volume":"16831280","open":"240.2","close":"240.72","value":"240.72","low":"236.58","high":"242.57","ts":"1757538000"},{"volume":"13910337","open":"240.8","close":"241.28","value":"241.28","low":"238.5","high":"242.42","ts":"1757624400"},{"volume":"26145724","open":"245.53","close":"251.85","value":"251.85","low":"245","high":"252.75","ts":"1757883600"},{"volume":"36852732","open":"252","close":"251.41","value":"251.41","low":"249.71","high":"253.23","ts":"1757970000"},{"volume":"17691972","open":"251.46","close":"249.85","value":"249.85","low":"246.58","high":"251.95","ts":"1758056400"},{"volume":"16080073","open":"251.86","close":"252.35","value":"252.35","low":"250.11","high":"254.14","ts":"1758142800"},{"volume":"19748808","open":"253.56","close":"255.13","value":"255.13","low":"252.07","high":"256.7","ts":"1758229200"},{"volume":"16738255","open":"254.71","close":"252.88","value":"252.88","low":"250.81","high":"256.31","ts":"1758488400"},{"volume":"15053034","open":"253.65","close":"252.33","value":"252.33","low":"251.09","high":"254.76","ts":"1758574800"},{"volume":"11401054","open":"252.25","close":"247.77","value":"247.77","low":"247.22","high":"252.98","ts":"1758661200"},{"volume":"23039946","open":"243.5","close":"246.57","value":"246.57","low":"241.65","high":"247.32","ts":"1758747600"},{"volume":"18531548","open":"247.25","close":"247.19","value":"247.19","low":"246.64","high":"250.12","ts":"1758834000"},{"volume":"20819890","open":"248","close":"244.38","value":"244.38","low":"243.2","high":"251.65","ts":"1759093200"},{"volume":"24298484","open":"243","close":"243.55","value":"243.55","low":"239.57","high":"243.68","ts":"1759179600"},{"volume":"26039544","open":"240","close":"245.54","value":"245.54","low":"239.2","high":"247.15","ts":"1759266000"},{"volume":"16876942","open":"245.64","close":"246.44","value":"246.44","low":"243.1","high":"247.63","ts":"1759352400"},{"volume":"16161881","open":"245.24","close":"246.45","value":"246.45","low":"242.47","high":"247.12","ts":"1759438800"},{"volume":"14947646","open":"246.14","close":"251.51","value":"251.51","low":"245.69","high":"252.2","ts":"1759698000"},{"volume":"11441899","open":"248.95","close":"247.12","value":"247.12","low":"246.81","high":"251.55","ts":"1759784400"},{"volume":"11066905","open":"246.25","close":"245.49","value":"245.49","low":"245.09","high":"247.26","ts":"1759870800"},{"volume":"15812296","open":"245.13","close":"242.15","value":"242.15","low":"239.7","high":"245.55","ts":"1759957200"},{"volume":"25062304","open":"242.04","close":"237.53","value":"237.53","low":"236.71","high":"244.8","ts":"1760043600"},{"volume":"10199795","open":"240.97","close":"244.65","value":"244.65","low":"240.75","high":"244.99","ts":"1760302800"},{"volume":"11816831","open":"241.86","close":"246.19","value":"246.19","low":"241.18","high":"248.02","ts":"1760389200"},{"volume":"11903496","open":"247.91","close":"251.73","value":"251.73","low":"246.79","high":"252.76","ts":"1760475600"},{"volume":"16024544","open":"252.47","close":"251.88","value":"251.88","low":"250.67","high":"257.58","ts":"1760562000"},{"volume":"14721391","open":"251.35","close":"253.82","value":"253.82","low":"248.59","high":"254.88","ts":"1760648400"},{"volume":"10046989","open":"255.16","close":"257.08","value":"257.08","low":"254.6","high":"257.87","ts":"1760907600"},{"volume":"25815740","open":"255.33","close":"251.32","value":"251.32","low":"244.68","high":"255.38","ts":"1760994000"},{"volume":"16846936","open":"255.04","close":"252.52","value":"252.52","low":"250.45","high":"257.18","ts":"1761080400"},{"volume":"10243230","open":"253.85","close":"253.74","value":"253.74","low":"252.77","high":"255.86","ts":"1761166800"},{"volume":"15728076","open":"257.3","close":"260.52","value":"260.52","low":"256.1","high":"262.51","ts":"1761253200"},{"volume":"18707564","open":"265.36","close":"269.84","value":"269.84","low":"264.94","high":"270.7","ts":"1761512400"},{"volume":"17387430","open":"269.99","close":"268.44","value":"268.44","low":"267.17","high":"271.38","ts":"1761598800"},{"volume":"19042260","open":"268.61","close":"275.83","value":"275.83","low":"268.43","high":"275.92","ts":"1761685200"},{"volume":"65853328","open":"291.87","close":"281.82","value":"281.82","low":"280.45","high":"291.9","ts":"1761771600"},{"volume":"24218756","open":"283.2","close":"281.92","value":"281.92","low":"277.52","high":"286.29","ts":"1761858000"},{"volume":"11989956","open":"282.47","close":"284.25","value":"284.25","low":"280.38","high":"285.94","ts":"1762117200"},{"volume":"10488906","open":"277.07","close":"278.06","value":"278.06","low":"276.87","high":"281.83","ts":"1762203600"},{"volume":"11184957","open":"279.38","close":"284.78","value":"284.78","low":"277.88","high":"286.68","ts":"1762290000"},{"volume":"22478726","open":"285.73","close":"285.35","value":"285.35","low":"281.62","high":"288.81","ts":"1762376400"},{"volume":"12875626","open":"284.18","close":"279.63","value":"279.63","low":"275.73","high":"284.5","ts":"1762462800"},{"volume":"11500604","open":"285.21","close":"290.59","value":"290.59","low":"283.54","high":"291.46","ts":"1762722000"},{"volume":"13881489","open":"288.2","close":"291.71","value":"291.71","low":"287.88","high":"292.34","ts":"1762808400"},{"volume":"10036772","open":"292.17","close":"287.41","value":"287.41","low":"284.38","high":"292.48","ts":"1762894800"},{"volume":"10348361","open":"282.98","close":"279.13","value":"279.13","low":"278","high":"283.51","ts":"1762981200"},{"volume":"12217703","open":"271.98","close":"277.01","value":"277.01","low":"271.41","high":"279.15","ts":"1763067600"},{"volume":"36214424","open":"286.14","close":"285.6","value":"285.6","low":"284.23","high":"294.5","ts":"1763326800"},{"volume":"27727350","open":"288.4","close":"284.9","value":"284.9","low":"279.01","high":"289.43","ts":"1763413200"},{"volume":"33513592","open":"287.74","close":"293","value":"293","low":"287.67","high":"304.25","ts":"1763499600"},{"volume":"32054928","open":"304.67","close":"290.06","value":"290.06","low":"289.17","high":"306.89","ts":"1763586000"},{"volume":"34715756","open":"297.29","close":"299.66","value":"299.66","low":"294.36","high":"303.96","ts":"1763672400"},{"volume":"28560702","open":"310.79","close":"318.37","value":"318.37","low":"309.4","high":"319.8","ts":"1763931600"},{"volume":"84461328","open":"326.88","close":"323.65","value":"323.65","low":"317.82","high":"328.67","ts":"1764018000"},{"volume":"18384308","open":"320.78","close":"320.28","value":"320.28","low":"317.2","high":"324.98","ts":"1764104400"},{"volume":"12507537","open":"323.25","close":"320.13","value":"320.13","low":"316.94","high":"326.88","ts":"1764277200"},{"volume":"16799716","open":"317.27","close":"315.23","value":"315.23","low":"314","high":"319.63","ts":"1764536400"},{"volume":"11178153","open":"316.9","close":"316.07","value":"316.07","low":"314.22","high":"318.6","ts":"1764622800"},{"volume":"14001919","open":"316.06","close":"320.54","value":"320.54","low":"314.28","high":"322.04","ts":"1764709200"},{"volume":"11873462","open":"321.01","close":"318.39","value":"318.39","low":"315.59","high":"323.05","ts":"1764795600"},{"volume":"9822995","open":"320","close":"322.06","value":"322.06","low":"319.98","high":"323.83","ts":"1764882000"},{"volume":"18084772","open":"320.88","close":"314.29","value":"314.29","low":"311.91","high":"321.23","ts":"1765141200"},{"volume":"18474512","open":"314.45","close":"317.79","value":"317.79","low":"312.62","high":"318.71","ts":"1765227600"},{"volume":"13224353","open":"316.62","close":"320.85","value":"320.85","low":"315.4","high":"321.87","ts":"1765314000"},{"volume":"14844941","open":"320.94","close":"313.71","value":"313.71","low":"309.88","high":"321.99","ts":"1765400400"},{"volume":"11152414","open":"314.81","close":"310.51","value":"310.51","low":"306.96","high":"316.14","ts":"1765486800"},{"volume":"11406138","open":"310.63","close":"309.34","value":"309.34","low":"305.74","high":"312.67","ts":"1765746000"},{"volume":"13603237","open":"305.86","close":"307.58","value":"307.58","low":"303.83","high":"311.85","ts":"1765832400"},{"volume":"18543288","open":"308.8","close":"298.05","value":"298.05","low":"297.45","high":"309.24","ts":"1765918800"},{"volume":"11579392","open":"303.07","close":"303.7","value":"303.7","low":"300.63","high":"305.26","ts":"1766005200"},{"volume":"19854352","open":"303.18","close":"308.6","value":"308.6","low":"302.34","high":"308.98","ts":"1766091600"},{"volume":"8225040","open":"310.18","close":"311.34","value":"311.34","low":"306.6","high":"311.7","ts":"1766350800"},{"volume":"8209177","open":"311.12","close":"315.71","value":"315.71","low":"310.75","high":"316.3","ts":"1766437200"},{"volume":"3900454","open":"315","close":"315.68","value":"315.68","low":"313.32","high":"316.29","ts":"1766523600"},{"volume":"4223971","open":"316","close":"314.96","value":"314.96","low":"313.72","high":"316.56","ts":"1766696400"},{"volume":"13273156","open":"312.82","close":"314.38","value":"314.38","low":"311.9","high":"314.97","ts":"1766955600"},{"volume":"5955057","open":"314.25","close":"314.55","value":"314.55","low":"313.32","high":"317.7","ts":"1767042000"},{"volume":"5361395","open":"313.16","close":"313.79","value":"313.79","low":"312.21","high":"315.39","ts":"1767128400"},{"volume":"12729110","open":"318.13","close":"315.32","value":"315.32","low":"310.65","high":"322.91","ts":"1767301200"},{"volume":"11252453","open":"317.71","close":"317.38","value":"317.38","low":"315.25","high":"319.25","ts":"1767560400"},{"volume":"11973680","open":"317.31","close":"314.6","value":"314.6","low":"312.34","high":"321.56","ts":"1767646800"},{"volume":"18678226","open":"314.5","close":"322.46","value":"322.46","low":"314.5","high":"326.46","ts":"1767733200"},{"volume":"13879851","open":"328","close":"325.97","value":"325.97","low":"321.99","high":"330.53","ts":"1767819600"},{"volume":"10720304","open":"327.59","close":"329.15","value":"329.15","low":"326.25","high":"331.48","ts":"1767906000"},{"volume":"12324046","open":"326.5","close":"332.7","value":"332.7","low":"325.73","high":"334.44","ts":"1768165200"},{"volume":"20173542","open":"335.55","close":"336.43","value":"336.43","low":"334.46","high":"341.17","ts":"1768251600"},{"volume":"14753531","open":"335.06","close":"336.37","value":"336.37","low":"331.14","high":"337.02","ts":"1768338000"},{"volume":"13500078","open":"338.05","close":"333.13","value":"333.13","low":"331.29","high":"338.13","ts":"1768424400"},{"volume":"13956989","open":"334.93","close":"330.43","value":"330.43","low":"328.17","high":"335.24","ts":"1768510800"},{"volume":"16310461","open":"321.4","close":"322.18","value":"322.18","low":"320.89","high":"328.09","ts":"1768856400"},{"volume":"14030069","open":"321.1","close":"328.45","value":"328.45","low":"319.54","high":"332.73","ts":"1768942800"},{"volume":"17764426","open":"332.09","close":"330.8","value":"330.8","low":"328.89","high":"335.21","ts":"1769029200"},{"volume":"12857396","open":"330.86","close":"328.43","value":"328.43","low":"327.97","high":"334.03","ts":"1769115600"},{"volume":"11996540","open":"328.2","close":"333.6","value":"333.6","low":"327.52","high":"336.35","ts":"1769374800"},{"volume":"9098361","open":"335.58","close":"334.99","value":"334.99","low":"333.75","high":"338.2","ts":"1769461200"},{"volume":"10164365","open":"336.11","close":"336.28","value":"336.28","low":"332.13","high":"337.63","ts":"1769547600"},{"volume":"16183950","open":"340.55","close":"338.55","value":"338.55","low":"326.72","high":"342.29","ts":"1769634000"},{"volume":"17144460","open":"334.54","close":"338.64","value":"338.64","low":"332.64","high":"340.3","ts":"1769720400"},{"volume":"19483004","open":"336.54","close":"344.9","value":"344.9","low":"336.01","high":"345.17","ts":"1769979600"},{"volume":"18475992","open":"349","close":"340.7","value":"340.7","low":"338.59","high":"350.15","ts":"1770066000"},{"volume":"22226004","open":"343.92","close":"333.31","value":"333.31","low":"329.38","high":"344.25","ts":"1770152400"},{"volume":"76270088","open":"313.2","close":"331.64","value":"331.64","low":"306.92","high":"332.64","ts":"1770238800"},{"volume":"27521164","open":"327.38","close":"323.09","value":"323.09","low":"320.15","high":"330.54","ts":"1770325200"},{"volume":"17820220","open":"321.24","close":"324.23","value":"324.23","low":"317.69","high":"327.74","ts":"1770584400"},{"volume":"16095287","open":"320.96","close":"318.58","value":"318.58","low":"314.66","high":"321.62","ts":"1770670800"},{"volume":"15644453","open":"318.95","close":"311.2","value":"311.2","low":"310.13","high":"321.04","ts":"1770757200"},{"volume":"27551410","open":"312.39","close":"309.32","value":"309.32","low":"308.16","high":"316.48","ts":"1770843600"},{"volume":"18974768","open":"308.12","close":"306.02","value":"306.02","low":"303.9","high":"308.89","ts":"1770930000"},{"volume":"31124380","open":"300.65","close":"302.81","value":"302.81","low":"296.88","high":"304.82","ts":"1771275600"},{"volume":"9861674","open":"302.43","close":"303.92","value":"303.92","low":"301.98","high":"305.91","ts":"1771362000"},{"volume":"7195116","open":"302.47","close":"303.57","value":"303.57","low":"300.67","high":"306.03","ts":"1771448400"},{"volume":"26107184","open":"304.74","close":"314.8","value":"314.8","low":"304.42","high":"316.76","ts":"1771534800"},{"volume":"118629192","open":"319.1","close":"311.72","value":"311.72","low":"309.99","high":"319.28","ts":"1771794000"},{"volume":"76397408","open":"310.56","close":"310.92","value":"310.92","low":"306.09","high":"312.37","ts":"1771880400"},{"volume":"59816904","open":"312.12","close":"313.04","value":"313.04","low":"309.36","high":"313.65","ts":"1771966800"},{"volume":"145359856","open":"312.92","close":"307.16","value":"307.16","low":"302.41","high":"313","ts":"1772053200"},{"volume":"51341860","open":"303.94","close":"311.31","value":"311.31","low":"303.59","high":"312","ts":"1772139600"},{"volume":"63717628","open":"302.93","close":"306.15","value":"306.15","low":"301.06","high":"308.14","ts":"1772398800"},{"volume":"16472292","open":"298.19","close":"303.55","value":"303.55","low":"296.7","high":"303.94","ts":"1772485200"},{"volume":"14631079","open":"302.72","close":"303.19","value":"303.19","low":"300.8","high":"305.46","ts":"1772571600"},{"volume":"18454588","open":"303.09","close":"301.02","value":"301.02","low":"298.07","high":"303.4","ts":"1772658000"},{"volume":"13784033","open":"296.07","close":"298.07","value":"298.07","low":"295.27","high":"300.33","ts":"1772744400"},{"volume":"16913044","open":"294.14","close":"305.99","value":"305.99","low":"293.93","high":"306.5","ts":"1773003600"},{"volume":"11043769","open":"305.88","close":"306.87","value":"306.87","low":"305.31","high":"309.15","ts":"1773090000"},{"volume":"10167264","open":"306.29","close":"308.41","value":"308.41","low":"305.87","high":"311.07","ts":"1773176400"},{"volume":"11647309","open":"306.15","close":"303.18","value":"303.18","low":"300.83","high":"308.64","ts":"1773262800"},{"volume":"12918207","open":"307","close":"301.46","value":"301.46","low":"299.78","high":"307.24","ts":"1773349200"},{"volume":"75174376","open":"303.5","close":"304.43","value":"304.43","low":"301.81","high":"305.57","ts":"1773608400"},{"volume":"43621680","open":"304.65","close":"309.37","value":"309.37","low":"304.35","high":"310.05","ts":"1773694800"},{"volume":"51443064","open":"307.9","close":"306.24","value":"306.24","low":"305.55","high":"310.75","ts":"1773781200"},{"volume":"60548804","open":"303.21","close":"305.68","value":"305.68","low":"301","high":"306.68","ts":"1773867600"},{"volume":"20422476","open":"304.14","close":"298.9","value":"298.9","low":"296.75","high":"304.37","ts":"1773954000"},{"volume":"18873736","open":"300.53","close":"298.97","value":"298.97","low":"298.03","high":"303.37","ts":"1774213200"},{"volume":"20533550","open":"296.21","close":"288.99","value":"288.99","low":"288.86","high":"297.09","ts":"1774299600"},{"volume":"18180582","open":"291.72","close":"289.58","value":"289.58","low":"287.37","high":"294.66","ts":"1774386000"},{"volume":"23912676","open":"286.05","close":"280.73","value":"280.73","low":"279.05","high":"286.52","ts":"1774472400"},{"volume":"21318392","open":"277.4","close":"273.69","value":"273.69","low":"273.48","high":"279.09","ts":"1774558800"},{"volume":"17151734","open":"275.89","close":"273.1","value":"273.1","low":"271.54","high":"276.26","ts":"1774818000"},{"volume":"21675938","open":"277.84","close":"286.78","value":"286.78","low":"276.76","high":"287.05","ts":"1774904400"},{"volume":"20566542","open":"289.98","close":"294.94","value":"294.94","low":"289.47","high":"297.98","ts":"1774990800"},{"volume":"11131054","open":"288.99","close":"294.44","value":"294.44","low":"287.57","high":"295.9","ts":"1775077200"},{"volume":"7722284","open":"294.7","close":"297.72","value":"297.72","low":"293.8","high":"298.42","ts":"1775422800"},{"volume":"14199231","open":"300.15","close":"303.89","value":"303.89","low":"295.42","high":"304.1","ts":"1775509200"},{"volume":"17659876","open":"317.81","close":"314.77","value":"314.77","low":"312.7","high":"319.33","ts":"1775595600"},{"volume":"12144152","open":"312.8","close":"316.32","value":"316.32","low":"309.48","high":"317.43","ts":"1775682000"},{"volume":"8977579","open":"318.12","close":"315.73","value":"315.73","low":"314.54","high":"319.5","ts":"1775768400"},{"volume":"8272398","open":"315.48","close":"319.22","value":"319.22","low":"313.69","high":"319.42","ts":"1776027600"},{"volume":"14214577","open":"322.08","close":"330.58","value":"330.58","low":"321.15","high":"330.63","ts":"1776114000"},{"volume":"544642","open":"330.56","close":"334.45","value":"334.45","low":"328.67","high":"334.9","ts":"1776200400"},{"volume":"11293693","open":"335.85","close":"332.68","value":"332.68","low":"331.65","high":"337.24","ts":"1776286800"},{"volume":"15260323","open":"334.74","close":"339.28","value":"339.28","low":"333.29","high":"339.98","ts":"1776373200"},{"volume":"9568559","open":"338.94","close":"335.41","value":"335.41","low":"334.63","high":"339.16","ts":"1776632400"},{"volume":"9671836","open":"335.58","close":"330.46","value":"330.46","low":"329.63","high":"337.17","ts":"1776718800"},{"volume":"9926612","open":"334.89","close":"337.75","value":"337.75","low":"332.96","high":"338.03","ts":"1776805200"},{"volume":"10836160","open":"339.7","close":"337.76","value":"337.76","low":"335.06","high":"340.15","ts":"1776891600"},{"volume":"14218467","open":"337.33","close":"342.24","value":"342.24","low":"334.05","high":"343.69","ts":"1776978000"},{"volume":"13256827","open":"343.84","close":"348.51","value":"348.51","low":"340.81","high":"350.89","ts":"1777237200"},{"volume":"13918114","open":"346.93","close":"347.51","value":"347.51","low":"344.28","high":"349.9","ts":"1777323600"},{"volume":"15188803","open":"345.48","close":"347.68","value":"347.68","low":"342.43","high":"353.39","ts":"1777410000"},{"volume":"38324340","open":"371.26","close":"382","value":"382","low":"363.09","high":"382.63","ts":"1777496400"},{"volume":"25125528","open":"378.07","close":"383.39","value":"383.39","low":"375.27","high":"383.39","ts":"1777582800"},{"volume":"15072723","open":"382.32","close":"379.49","value":"379.49","low":"376.77","high":"384.16","ts":"1777842000"},{"volume":"11716356","open":"381.15","close":"384.27","value":"384.27","low":"380.35","high":"388.96","ts":"1777928400"},{"volume":"17662848","open":"389.26","close":"394.99","value":"394.99","low":"387.37","high":"396.38","ts":"1778014800"},{"volume":"12042394","open":"397.17","close":"395.29","value":"395.29","low":"390.31","high":"397.53","ts":"1778101200"},{"volume":"10229906","open":"394.42","close":"397.07","value":"397.07","low":"393.68","high":"398.37","ts":"1778187600"},{"volume":"13264146","open":"390.69","close":"386.74","value":"386.74","low":"386.32","high":"394.33","ts":"1778446800"},{"volume":"12411112","open":"385.1","close":"383.97","value":"383.97","low":"379.72","high":"386.32","ts":"1778533200"},{"volume":"14235897","open":"381.9","close":"399.1","value":"399.1","low":"381.58","high":"399.94","ts":"1778619600"},{"volume":"11685311","open":"393.93","close":"397.2","value":"397.2","low":"392.73","high":"399.1","ts":"1778706000"},{"volume":"12504938","open":"393.21","close":"393.38","value":"393.38","low":"389.76","high":"395.88","ts":"1778792400"},{"volume":"15417626","open":"392.13","close":"393.15","value":"393.15","low":"390.91","high":"404.48","ts":"1779051600"},{"volume":"17251800","open":"393.36","close":"384.92","value":"384.92","low":"383","high":"393.36","ts":"1779138000"},{"volume":"12244208","open":"385.22","close":"384.89","value":"384.89","low":"380","high":"390.7","ts":"1779224400"},{"volume":"12570895","open":"381.89","close":"383.51","value":"383.51","low":"379.48","high":"388.68","ts":"1779310800"},{"volume":"10437972","open":"382.85","close":"379.39","value":"379.39","low":"378.26","high":"384.85","ts":"1779397200"},{"volume":"12438378","open":"380.99","close":"384.92","value":"384.92","low":"379.14","high":"385.39","ts":"1779742800"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"2.49","close":"2.5","value":"2.5","low":"2.39","high":"2.59","ts":"1092862800"},{"open":"2.52","close":"2.53","value":"2.53","low":"2.48","high":"2.54","ts":"1094504400"},{"open":"3.26","close":"3.3","value":"3.3","low":"3.21","high":"3.34","ts":"1096578000"},{"open":"4.95","close":"4.85","value":"4.85","low":"4.82","high":"4.96","ts":"1099342800"},{"open":"4.46","close":"4.39","value":"4.39","low":"4.38","high":"4.5","ts":"1102280400"},{"open":"5.02","close":"4.84","value":"4.84","low":"4.82","high":"5.05","ts":"1104786000"},{"open":"4.84","close":"4.78","value":"4.78","low":"4.75","high":"4.9","ts":"1107205200"},{"open":"4.65","close":"4.63","value":"4.63","low":"4.61","high":"4.66","ts":"1109883600"},{"open":"4.53","close":"4.48","value":"4.48","low":"4.48","high":"4.56","ts":"1112302800"},{"open":"5.53","close":"5.63","value":"5.63","low":"5.51","high":"5.68","ts":"1115067600"},{"open":"7.03","close":"7.25","value":"7.25","low":"7.02","high":"7.32","ts":"1118005200"},{"open":"7.28","close":"7.37","value":"7.37","low":"7.23","high":"7.37","ts":"1120510800"},{"open":"7.26","close":"7.45","value":"7.45","low":"7.25","high":"7.46","ts":"1122930000"},{"open":"7.2","close":"7.15","value":"7.15","low":"7.14","high":"7.21","ts":"1125954000"},{"open":"7.97","close":"7.75","value":"7.75","low":"7.74","high":"8","ts":"1128373200"},{"open":"9.26","close":"9.45","value":"9.45","low":"9.19","high":"9.56","ts":"1130792400"},{"open":"10.39","close":"10.11","value":"10.11","low":"10.07","high":"10.4","ts":"1133730000"},{"open":"10.52","close":"10.84","value":"10.84","low":"10.42","high":"10.85","ts":"1136235600"},{"open":"9.6","close":"9.59","value":"9.59","low":"9.45","high":"9.71","ts":"1139173200"},{"open":"9.57","close":"9.42","value":"9.42","low":"9.36","high":"9.64","ts":"1141333200"},{"open":"9.71","close":"10.07","value":"10.07","low":"9.67","high":"10.08","ts":"1144098000"},{"open":"10.42","close":"9.94","value":"9.94","low":"9.93","high":"10.45","ts":"1146430800"},{"open":"9.37","close":"9.33","value":"9.33","low":"9.32","high":"9.5","ts":"1149454800"},{"open":"10.46","close":"10.54","value":"10.54","low":"10.45","high":"10.55","ts":"1151874000"},{"open":"9.45","close":"9.31","value":"9.31","low":"9.26","high":"9.48","ts":"1154638800"},{"open":"9.49","close":"9.43","value":"9.43","low":"9.39","high":"9.5","ts":"1157058000"},{"open":"9.99","close":"10.06","value":"10.06","low":"9.92","high":"10.12","ts":"1159822800"},{"open":"11.8","close":"11.88","value":"11.88","low":"11.76","high":"11.95","ts":"1162760400"},{"open":"12.03","close":"12.08","value":"12.08","low":"11.94","high":"12.14","ts":"1165179600"},{"open":"11.61","close":"11.65","value":"11.65","low":"11.48","high":"11.87","ts":"1167771600"},{"open":"11.89","close":"11.64","value":"11.64","low":"11.61","high":"11.91","ts":"1170622800"},{"open":"11.09","close":"10.93","value":"10.93","low":"10.93","high":"11.18","ts":"1172782800"},{"open":"11.56","close":"11.77","value":"11.77","low":"11.56","high":"11.81","ts":"1175547600"},{"open":"11.76","close":"11.68","value":"11.68","low":"11.56","high":"11.78","ts":"1177966800"},{"open":"12.4","close":"12.63","value":"12.63","low":"12.39","high":"12.72","ts":"1180904400"},{"open":"13.09","close":"13.21","value":"13.21","low":"13.06","high":"13.25","ts":"1183323600"},{"open":"12.7","close":"12.53","value":"12.53","low":"12.53","high":"12.78","ts":"1186088400"},{"open":"12.83","close":"13.08","value":"13.08","low":"12.82","high":"13.15","ts":"1188853200"},{"open":"14.53","close":"14.56","value":"14.56","low":"14.45","high":"14.86","ts":"1191272400"},{"open":"17.61","close":"18.07","value":"18.07","low":"17.59","high":"18.19","ts":"1194210000"},{"open":"17.21","close":"16.97","value":"16.97","low":"16.96","high":"17.31","ts":"1196629200"},{"open":"16.93","close":"16.36","value":"16.36","low":"16.31","high":"16.96","ts":"1199394000"},{"open":"13.17","close":"12.85","value":"12.85","low":"12.7","high":"13.37","ts":"1201813200"},{"open":"11.23","close":"11.07","value":"11.07","low":"10.85","high":"11.29","ts":"1204578000"},{"open":"11.15","close":"11.6","value":"11.6","low":"11.13","high":"11.62","ts":"1206997200"},{"open":"14.92","close":"14.82","value":"14.82","low":"14.62","high":"14.92","ts":"1209934800"},{"open":"14.51","close":"14.32","value":"14.32","low":"14.23","high":"14.54","ts":"1212354000"},{"open":"13.51","close":"13.55","value":"13.55","low":"13.34","high":"13.67","ts":"1215378000"},{"open":"11.66","close":"11.53","value":"11.53","low":"11.5","high":"11.78","ts":"1217797200"},{"open":"11.87","close":"11.59","value":"11.59","low":"11.49","high":"12.01","ts":"1220302800"},{"open":"9.31","close":"9.25","value":"9.25","low":"8.9","high":"9.36","ts":"1223240400"},{"open":"8.91","close":"8.63","value":"8.63","low":"8.5","high":"9.04","ts":"1225659600"},{"open":"7.14","close":"6.62","value":"6.62","low":"6.62","high":"7.16","ts":"1228078800"},{"open":"7.69","close":"8","value":"8","low":"7.61","high":"8.02","ts":"1230843600"},{"open":"8.53","close":"8.48","value":"8.48","low":"8.31","high":"8.54","ts":"1233608400"},{"open":"8.22","close":"8.11","value":"8.11","low":"8.03","high":"8.31","ts":"1236027600"},{"open":"9.14","close":"9.17","value":"9.17","low":"9","high":"9.21","ts":"1238965200"},{"open":"9.84","close":"9.81","value":"9.81","low":"9.75","high":"9.9","ts":"1241125200"},{"open":"10.43","close":"10.62","value":"10.62","low":"10.42","high":"10.7","ts":"1243803600"},{"open":"10.12","close":"10.2","value":"10.2","low":"10","high":"10.23","ts":"1246827600"},{"open":"11.18","close":"11.26","value":"11.26","low":"11.15","high":"11.31","ts":"1249246800"},{"open":"11.4","close":"11.49","value":"11.49","low":"11.35","high":"11.52","ts":"1252011600"},{"open":"12.05","close":"12.07","value":"12.07","low":"12.02","high":"12.25","ts":"1254430800"},{"open":"13.2","close":"13.38","value":"13.38","low":"13.16","high":"13.39","ts":"1257195600"},{"open":"14.65","close":"14.69","value":"14.69","low":"14.52","high":"14.73","ts":"1259614800"},{"open":"15.62","close":"15.61","value":"15.61","low":"15.55","high":"15.68","ts":"1262552400"},{"open":"13.32","close":"13.23","value":"13.23","low":"13.14","high":"13.32","ts":"1265058000"},{"open":"13.34","close":"13.48","value":"13.48","low":"13.33","high":"13.59","ts":"1267477200"},{"open":"14.22","close":"14.22","value":"14.22","low":"14.17","high":"14.32","ts":"1270414800"},{"open":"13.11","close":"13.22","value":"13.22","low":"13.08","high":"13.27","ts":"1272834000"},{"open":"11.97","close":"12.01","value":"12.01","low":"11.96","high":"12.23","ts":"1275339600"},{"open":"11.06","close":"10.86","value":"10.86","low":"10.8","high":"11.15","ts":"1278363600"},{"open":"12.22","close":"12.2","value":"12.2","low":"12.12","high":"12.27","ts":"1280782800"},{"open":"11.57","close":"11.57","value":"11.57","low":"11.53","high":"11.65","ts":"1283806800"},{"open":"13.2","close":"13.09","value":"13.09","low":"13.03","high":"13.22","ts":"1285880400"},{"open":"15.41","close":"15.33","value":"15.33","low":"15.31","high":"15.44","ts":"1288645200"},{"open":"14.46","close":"14.41","value":"14.41","low":"14.36","high":"14.5","ts":"1291582800"},{"open":"15.08","close":"15","value":"15","low":"14.95","high":"15.1","ts":"1294088400"},{"open":"15.06","close":"15.22","value":"15.22","low":"15.02","high":"15.28","ts":"1296507600"},{"open":"15.15","close":"14.96","value":"14.96","low":"14.95","high":"15.17","ts":"1299186000"},{"open":"14.66","close":"14.74","value":"14.74","low":"14.66","high":"14.82","ts":"1301605200"},{"open":"13.38","close":"13.3","value":"13.3","low":"13.19","high":"13.5","ts":"1304370000"},{"open":"13.04","close":"12.98","value":"12.98","low":"12.93","high":"13.12","ts":"1307307600"},{"open":"13.08","close":"13.26","value":"13.26","low":"13.08","high":"13.34","ts":"1309813200"},{"open":"15.09","close":"14.75","value":"14.75","low":"14.73","high":"15.18","ts":"1312232400"},{"open":"12.72","close":"13.01","value":"13.01","low":"12.71","high":"13.02","ts":"1315256400"},{"open":"12.2","close":"12.5","value":"12.5","low":"11.97","high":"12.54","ts":"1317675600"},{"open":"14.45","close":"14.41","value":"14.41","low":"14.36","high":"14.58","ts":"1320094800"},{"open":"15.63","close":"15.58","value":"15.58","low":"15.5","high":"15.74","ts":"1323032400"},{"open":"16.26","close":"16.57","value":"16.57","low":"16.25","high":"16.64","ts":"1325538000"},{"open":"14.82","close":"15.17","value":"15.17","low":"14.79","high":"15.21","ts":"1328475600"},{"open":"15.49","close":"15.47","value":"15.47","low":"15.45","high":"15.54","ts":"1330635600"},{"open":"16.08","close":"16.01","value":"16.01","low":"15.91","high":"16.14","ts":"1333400400"},{"open":"15.04","close":"15.05","value":"15.05","low":"14.95","high":"15.23","ts":"1335819600"},{"open":"14.2","close":"14.41","value":"14.41","low":"14.2","high":"14.46","ts":"1338757200"},{"open":"14.49","close":"14.46","value":"14.46","low":"14.36","high":"14.52","ts":"1341176400"},{"open":"15.94","close":"15.97","value":"15.97","low":"15.84","high":"16.03","ts":"1343941200"},{"open":"17.05","close":"16.96","value":"16.96","low":"16.77","high":"17.06","ts":"1346706000"},{"open":"19.06","close":"18.85","value":"18.85","low":"18.69","high":"19.08","ts":"1349125200"},{"open":"17.05","close":"17.01","value":"17.01","low":"16.83","high":"17.11","ts":"1352062800"},{"open":"17.49","close":"17.32","value":"17.32","low":"17.29","high":"17.58","ts":"1354482000"},{"open":"18.17","close":"18.38","value":"18.38","low":"18.12","high":"18.47","ts":"1357246800"},{"open":"18.88","close":"19.32","value":"19.32","low":"18.88","high":"19.34","ts":"1359666000"},{"open":"19.87","close":"20.08","value":"20.08","low":"19.83","high":"20.1","ts":"1362085200"},{"open":"19.8","close":"19.95","value":"19.95","low":"19.76","high":"19.98","ts":"1364763600"},{"open":"20.85","close":"21.06","value":"21.06","low":"20.82","high":"21.09","ts":"1367528400"},{"open":"21.74","close":"21.61","value":"21.61","low":"21.3","high":"21.77","ts":"1370206800"},{"open":"22.08","close":"22.11","value":"22.11","low":"22.04","high":"22.22","ts":"1372626000"},{"open":"22.5","close":"22.58","value":"22.58","low":"22.44","high":"22.59","ts":"1375390800"},{"open":"21.28","close":"21.43","value":"21.43","low":"21.27","high":"21.57","ts":"1378155600"},{"open":"21.92","close":"22.09","value":"22.09","low":"21.92","high":"22.11","ts":"1380574800"},{"open":"25.69","close":"25.56","value":"25.56","low":"25.46","high":"25.71","ts":"1383512400"},{"open":"26.49","close":"26.26","value":"26.26","low":"26.17","high":"26.56","ts":"1385931600"},{"open":"27.77","close":"27.52","value":"27.52","low":"27.52","high":"27.82","ts":"1388696400"},{"open":"28.34","close":"28.35","value":"28.35","low":"28.32","high":"28.77","ts":"1391461200"},{"open":"30.26","close":"30.26","value":"30.26","low":"30.12","high":"30.29","ts":"1393880400"},{"open":"27.86","close":"28.28","value":"28.28","low":"27.86","high":"28.34","ts":"1396299600"},{"open":"26.17","close":"26.32","value":"26.32","low":"25.99","high":"26.37","ts":"1399237200"},{"open":"27.96","close":"27.62","value":"27.62","low":"27.21","high":"27.97","ts":"1401656400"},{"open":"29.11","close":"29.03","value":"29.03","low":"28.9","high":"29.24","ts":"1404680400"},{"open":"28.37","close":"28.58","value":"28.58","low":"28.13","high":"28.69","ts":"1407099600"},{"open":"28.51","close":"28.79","value":"28.79","low":"28.48","high":"28.81","ts":"1409605200"},{"open":"28.86","close":"28.79","value":"28.79","low":"28.64","high":"28.97","ts":"1412542800"},{"open":"27.7","close":"27.68","value":"27.68","low":"27.59","high":"27.82","ts":"1414962000"},{"open":"26.87","close":"26.62","value":"26.62","low":"26.52","high":"27","ts":"1417381200"},{"open":"26.38","close":"26.17","value":"26.17","low":"26.13","high":"26.49","ts":"1420146000"},{"open":"26.33","close":"26.39","value":"26.39","low":"26.09","high":"26.6","ts":"1422910800"},{"open":"28.44","close":"28.6","value":"28.6","low":"28.25","high":"28.69","ts":"1425330000"},{"open":"26.54","close":"26.76","value":"26.76","low":"26.41","high":"26.85","ts":"1428267600"},{"open":"26.93","close":"27.04","value":"27.04","low":"26.75","high":"27.2","ts":"1430686800"},{"open":"26.84","close":"26.7","value":"26.7","low":"26.49","high":"26.84","ts":"1433106000"},{"open":"25.98","close":"26.14","value":"26.14","low":"25.95","high":"26.26","ts":"1436130000"},{"open":"31.27","close":"31.56","value":"31.56","low":"31.27","high":"31.65","ts":"1438549200"},{"open":"30","close":"30.03","value":"30.03","low":"29.76","high":"30.17","ts":"1441314000"},{"open":"30.36","close":"31.35","value":"31.35","low":"30.16","high":"31.37","ts":"1443733200"},{"open":"35.94","close":"36.11","value":"36.11","low":"35.74","high":"36.23","ts":"1446498000"},{"open":"37.36","close":"38.35","value":"38.35","low":"37.33","high":"38.45","ts":"1448917200"},{"open":"37.15","close":"37.09","value":"37.09","low":"36.56","high":"37.2","ts":"1451854800"},{"open":"39.22","close":"38.23","value":"38.23","low":"38.23","high":"39.49","ts":"1454360400"},{"open":"35.18","close":"35.94","value":"35.94","low":"34.99","high":"35.94","ts":"1456779600"},{"open":"36.93","close":"37.5","value":"37.5","low":"36.85","high":"37.52","ts":"1459458000"},{"open":"34.84","close":"34.62","value":"34.62","low":"34.6","high":"34.89","ts":"1462222800"},{"open":"36.25","close":"35.83","value":"35.83","low":"35.73","high":"36.25","ts":"1465160400"},{"open":"34.8","close":"34.75","value":"34.75","low":"34.44","high":"34.85","ts":"1467666000"},{"open":"38.43","close":"38.55","value":"38.55","low":"38.39","high":"38.79","ts":"1470085200"},{"open":"38.67","close":"39","value":"39","low":"38.55","high":"39.1","ts":"1473109200"},{"open":"38.8","close":"38.82","value":"38.82","low":"38.64","high":"38.94","ts":"1475528400"},{"open":"39.14","close":"39.18","value":"39.18","low":"38.78","high":"39.47","ts":"1477947600"},{"open":"37.89","close":"38.13","value":"38.13","low":"37.65","high":"38.19","ts":"1480885200"},{"open":"38.94","close":"39.31","value":"39.31","low":"38.79","high":"39.48","ts":"1483390800"},{"open":"39.99","close":"40.07","value":"40.07","low":"39.76","high":"40.08","ts":"1486328400"},{"open":"41.53","close":"41.45","value":"41.45","low":"41.29","high":"41.57","ts":"1488488400"},{"open":"41.57","close":"41.73","value":"41.73","low":"41.45","high":"41.76","ts":"1491253200"},{"open":"45.1","close":"45.63","value":"45.63","low":"45.07","high":"45.78","ts":"1493586000"},{"open":"48.83","close":"49.18","value":"49.18","low":"48.76","high":"49.35","ts":"1496610000"},{"open":"45.61","close":"44.94","value":"44.94","low":"44.74","high":"45.7","ts":"1499029200"},{"open":"46.34","close":"46.4","value":"46.4","low":"46.15","high":"46.52","ts":"1501794000"},{"open":"47.06","close":"46.87","value":"46.87","low":"46.76","high":"47.12","ts":"1504213200"},{"open":"47.7","close":"47.89","value":"47.89","low":"47.46","high":"47.9","ts":"1506978000"},{"open":"51.45","close":"51.29","value":"51.29","low":"51.25","high":"51.74","ts":"1509915600"},{"open":"50.63","close":"49.93","value":"49.93","low":"49.78","high":"50.81","ts":"1512334800"},{"open":"52.42","close":"53.25","value":"53.25","low":"52.26","high":"53.35","ts":"1514840400"},{"open":"54.53","close":"52.79","value":"52.79","low":"52.6","high":"55.5","ts":"1517778000"},{"open":"52.65","close":"53.95","value":"53.95","low":"52.41","high":"54.1","ts":"1519938000"},{"open":"51.14","close":"50.32","value":"50.32","low":"49.52","high":"51.74","ts":"1522616400"},{"open":"50.85","close":"52.41","value":"52.41","low":"50.85","high":"52.43","ts":"1525381200"},{"open":"56.12","close":"56.96","value":"56.96","low":"56.1","high":"57.09","ts":"1528059600"},{"open":"54.95","close":"56.37","value":"56.37","low":"54.69","high":"56.4","ts":"1530478800"},{"open":"61.48","close":"61.19","value":"61.19","low":"60.75","high":"61.5","ts":"1533243600"},{"open":"60.21","close":"59.85","value":"59.85","low":"59.63","high":"60.65","ts":"1536008400"},{"open":"59.55","close":"60.01","value":"60.01","low":"59.33","high":"60.5","ts":"1538427600"},{"open":"52.75","close":"52","value":"52","low":"51.06","high":"52.92","ts":"1541365200"},{"open":"56.16","close":"55.32","value":"55.32","low":"55.18","high":"56.23","ts":"1543784400"},{"open":"51.63","close":"53.54","value":"53.54","low":"51.37","high":"53.54","ts":"1546549200"},{"open":"55.62","close":"55.54","value":"55.54","low":"55.24","high":"56.25","ts":"1548968400"},{"open":"56.24","close":"57.05","value":"57.05","low":"56.24","high":"57.15","ts":"1551387600"},{"open":"59.77","close":"60.02","value":"60.02","low":"59.29","high":"60.07","ts":"1554152400"},{"open":"58.31","close":"59.47","value":"59.47","low":"58.31","high":"59.54","ts":"1557090000"},{"open":"53.28","close":"51.81","value":"51.81","low":"51.25","high":"53.28","ts":"1559509200"},{"open":"54.9","close":"54.9","value":"54.9","low":"54.69","high":"55.38","ts":"1561928400"},{"open":"60.04","close":"59.7","value":"59.7","low":"59.45","high":"60.35","ts":"1564693200"},{"open":"58.85","close":"58.42","value":"58.42","low":"58.16","high":"59.34","ts":"1567458000"},{"open":"60.95","close":"60.26","value":"60.26","low":"60.18","high":"61.56","ts":"1569877200"},{"open":"63.82","close":"64.57","value":"64.57","low":"63.82","high":"64.71","ts":"1572814800"},{"open":"65.05","close":"64.5","value":"64.5","low":"64.05","high":"65.29","ts":"1575234000"},{"open":"67.39","close":"68.03","value":"68.03","low":"67.28","high":"68.63","ts":"1577998800"},{"open":"72.85","close":"72.35","value":"72.35","low":"71.32","high":"73.47","ts":"1580763600"},{"open":"69.97","close":"67.07","value":"67.07","low":"66.6","high":"70.51","ts":"1583182800"},{"open":"56.9","close":"59.35","value":"59.35","low":"56.55","high":"59.73","ts":"1586120400"},{"open":"66.43","close":"66.03","value":"66.03","low":"65.55","high":"67.6","ts":"1588280400"},{"open":"70.92","close":"71.59","value":"71.59","low":"70.9","high":"71.9","ts":"1590958800"},{"open":"74","close":"74.79","value":"74.79","low":"73.64","high":"75.33","ts":"1593982800"},{"open":"74.33","close":"73.72","value":"73.72","low":"73.28","high":"74.52","ts":"1596402000"},{"open":"81.21","close":"79.55","value":"79.55","low":"77.38","high":"82.26","ts":"1599166800"},{"open":"73.1","close":"72.92","value":"72.92","low":"72.55","high":"74.16","ts":"1601586000"},{"open":"81.59","close":"82.51","value":"82.51","low":"80.83","high":"83.08","ts":"1604350800"},{"open":"88.72","close":"89.9","value":"89.9","low":"88.47","high":"91.24","ts":"1606770000"},{"open":"87.88","close":"86.41","value":"86.41","low":"85.39","high":"88.03","ts":"1609707600"},{"open":"96.13","close":"96.38","value":"96.38","low":"95.72","high":"97.79","ts":"1612213200"},{"open":"103.81","close":"103.79","value":"103.79","low":"103.56","high":"105.22","ts":"1614632400"},{"open":"107.65","close":"111.28","value":"111.28","low":"107.58","high":"111.87","ts":"1617570000"},{"open":"120.14","close":"119.76","value":"119.76","low":"119.22","high":"120.99","ts":"1619989200"},{"open":"121.1","close":"121.49","value":"121.49","low":"120.24","high":"121.9","ts":"1622494800"},{"open":"129.45","close":"129.77","value":"129.77","low":"128.41","high":"129.88","ts":"1625518800"},{"open":"136","close":"136.28","value":"136.28","low":"134.18","high":"136.34","ts":"1627938000"},{"open":"144.75","close":"145.52","value":"145.52","low":"144.54","high":"145.82","ts":"1630962000"},{"open":"133.55","close":"136.46","value":"136.46","low":"133.38","high":"137.07","ts":"1633035600"},{"open":"144.81","close":"145.86","value":"145.86","low":"144.64","high":"146.92","ts":"1635800400"},{"open":"143.57","close":"143.8","value":"143.8","low":"140.65","high":"144.35","ts":"1638738000"},{"open":"145.55","close":"144.42","value":"144.42","low":"143.82","high":"146.61","ts":"1641243600"},{"open":"137.84","close":"137.88","value":"137.88","low":"134.57","high":"138.2","ts":"1643662800"},{"open":"133.38","close":"132.12","value":"132.12","low":"130.41","high":"134.2","ts":"1646341200"},{"open":"140.01","close":"140.7","value":"140.7","low":"138.8","high":"140.95","ts":"1648760400"},{"open":"113.91","close":"117.16","value":"117.16","low":"113.4","high":"117.34","ts":"1651438800"},{"open":"116.74","close":"117.01","value":"117.01","low":"116.53","high":"119.4","ts":"1654462800"},{"open":"108.34","close":"109.08","value":"109.08","low":"107.11","high":"109.81","ts":"1656622800"},{"open":"114.43","close":"115.9","value":"115.9","low":"114.26","high":"117.08","ts":"1659387600"},{"open":"108.14","close":"107.48","value":"107.48","low":"106.51","high":"108.88","ts":"1662411600"},{"open":"101.04","close":"102.41","value":"102.41","low":"101.04","high":"102.72","ts":"1664830800"},{"open":"95.59","close":"90.5","value":"90.5","low":"90.43","high":"96.17","ts":"1667250000"},{"open":"99.82","close":"99.87","value":"99.87","low":"99.36","high":"101.75","ts":"1670187600"},{"open":"89.83","close":"89.7","value":"89.7","low":"89.02","high":"91.55","ts":"1672693200"},{"open":"102.68","close":"103.47","value":"103.47","low":"102.21","high":"104.7","ts":"1675630800"},{"open":"92.74","close":"94.02","value":"94.02","low":"92.66","high":"94.11","ts":"1677790800"},{"open":"104.84","close":"105.12","value":"105.12","low":"104.6","high":"106.1","ts":"1680555600"},{"open":"107.66","close":"105.98","value":"105.98","low":"104.5","high":"107.73","ts":"1682974800"},{"open":"124.61","close":"126.63","value":"126.63","low":"124.38","high":"127.99","ts":"1685912400"},{"open":"120.06","close":"122.63","value":"122.63","low":"120.06","high":"123.37","ts":"1688504400"},{"open":"130.85","close":"131.89","value":"131.89","low":"130.75","high":"132.92","ts":"1690837200"},{"open":"136.44","close":"136.71","value":"136.71","low":"135.56","high":"137.37","ts":"1693861200"},{"open":"134.93","close":"133.3","value":"133.3","low":"132.82","high":"135.24","ts":"1696280400"},{"open":"130.22","close":"131.45","value":"131.45","low":"129.93","high":"131.56","ts":"1699218000"},{"open":"131.29","close":"130.63","value":"130.63","low":"129.4","high":"131.45","ts":"1701637200"},{"open":"139.6","close":"139.56","value":"139.56","low":"137.74","high":"140.62","ts":"1704142800"},{"open":"144.04","close":"144.93","value":"144.93","low":"143.91","high":"146.67","ts":"1707080400"},{"open":"139.61","close":"138.08","value":"138.08","low":"137.98","high":"140","ts":"1709240400"},{"open":"151.83","close":"156.5","value":"156.5","low":"151.65","high":"157","ts":"1711918800"},{"open":"169.54","close":"168.99","value":"168.99","low":"164.98","high":"169.85","ts":"1714683600"},{"open":"173.88","close":"174.42","value":"174.42","low":"172.45","high":"175.86","ts":"1717362000"},{"open":"184.48","close":"184.49","value":"184.49","low":"182.73","high":"185.34","ts":"1719781200"},{"open":"171.98","close":"172.45","value":"172.45","low":"170.51","high":"175.68","ts":"1722459600"},{"open":"163.32","close":"158.61","value":"158.61","low":"157.85","high":"163.38","ts":"1725310800"},{"open":"168.86","close":"168.42","value":"168.42","low":"165.9","high":"170.44","ts":"1727730000"},{"open":"170.62","close":"170.7","value":"170.7","low":"170.6","high":"170.76","ts":"1730667600"},{"open":"170.41","close":"172.98","value":"172.98","low":"170.27","high":"173.6","ts":"1733086800"},{"open":"192.79","close":"193.05","value":"193.05","low":"191.35","high":"194.5","ts":"1735851600"},{"open":"204.5","close":"207.76","value":"207.76","low":"204.26","high":"208.7","ts":"1738616400"},{"open":"168.24","close":"172.66","value":"172.66","low":"167.54","high":"175.16","ts":"1741035600"},{"volume":"17354092","open":"155.26","close":"158.87","value":"158.87","low":"155.26","high":"160.08","ts":"1743454800"},{"volume":"10581556","open":"164.47","close":"166.14","value":"166.14","low":"164.47","high":"167.1","ts":"1746392400"},{"volume":"18507596","open":"169.07","close":"170.31","value":"170.31","low":"168.65","high":"171.06","ts":"1748811600"},{"volume":"21409590","open":"176.8","close":"176.86","value":"176.86","low":"174.66","high":"177.22","ts":"1751317200"},{"volume":"18883000","open":"189.91","close":"189.95","value":"189.95","low":"188.7","high":"191.62","ts":"1753995600"},{"volume":"17436228","open":"208.91","close":"211.92","value":"211.92","low":"206.96","high":"212.37","ts":"1756760400"},{"volume":"26039544","open":"240","close":"245.54","value":"245.54","low":"239.2","high":"247.15","ts":"1759266000"},{"volume":"11989956","open":"282.47","close":"284.25","value":"284.25","low":"280.38","high":"285.94","ts":"1762117200"},{"volume":"16799716","open":"317.27","close":"315.23","value":"315.23","low":"314","high":"319.63","ts":"1764536400"},{"volume":"12729110","open":"318.13","close":"315.32","value":"315.32","low":"310.65","high":"322.91","ts":"1767301200"},{"volume":"19483004","open":"336.54","close":"344.9","value":"344.9","low":"336.01","high":"345.17","ts":"1769979600"},{"volume":"63717628","open":"302.93","close":"306.15","value":"306.15","low":"301.06","high":"308.14","ts":"1772398800"},{"volume":"20566542","open":"289.98","close":"294.94","value":"294.94","low":"289.47","high":"297.98","ts":"1774990800"},{"volume":"25125528","open":"378.07","close":"383.39","value":"383.39","low":"375.27","high":"383.39","ts":"1777582800"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=GOOG","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9679627871779852889","uid":null,"queryText":"GOOG"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,53","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"36,41","hideAbsoluteDelta":false,"relativeDelta":"%10,45","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"210,96","hideAbsoluteDelta":false,"relativeDelta":"%121,27","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"382,42","hideAbsoluteDelta":false,"relativeDelta":"%15.302,16","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"71,88","hideAbsoluteDelta":false,"relativeDelta":"%22,96","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"64,64","hideAbsoluteDelta":false,"relativeDelta":"%20,18","direction":"positive","tsFormatted":"26 Kas"}},"currencyFrom":"GOOG","currencyTo":"USD","price":"384,92","bankId":"0"},{"value":{"weekValue":[298.98,300.24,299.18,300.71,301.52,302.27,302.75,302.15,303.41,304.92,304.21,308.73,310.33,309.98,309.45,309.34,308.88,311.57,310.15,310.08,309.22,308.38],"halfYearValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31138,0.21652,0.29632,0.42411,0.37,3.06,5.3,9.35,19.54,29.93,38.42,52.19,174.33,169.58,236.76,308.38],"monthValue":[267.68,270.76,270.19,271.36,278.49,276.84,284.17,287.53,287.47,293.28,293.01,294.87,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.63,308.38],"yearValue":[200.2,199.2,207.86,211.22,202.93,224.91,237.92,252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.17,254.23,255.89,266.22,287.47,308.38],"dayValue":[308.88,310.24,310.49,311.29,311.27,311.48,311.57,311.07,310.15,309.91,310.61,309.99,309.55,309.18,309.24,309.71,310.05,309.5,308.86,308.15,308.75,308.38],"quarterValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,16","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"9,40","hideAbsoluteDelta":false,"relativeDelta":"%3,14","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"40,70","hideAbsoluteDelta":false,"relativeDelta":"%15,2","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"108,18","hideAbsoluteDelta":false,"relativeDelta":"%54,04","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"308,25","hideAbsoluteDelta":false,"relativeDelta":"%240.164,89","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"71,62","hideAbsoluteDelta":false,"relativeDelta":"%30,25","direction":"positive","tsFormatted":"15 Eyl"},"halfYearDelta":{"absoluteDelta":"71,62","hideAbsoluteDelta":false,"relativeDelta":"%30,25","direction":"positive","tsFormatted":"15 Eyl"}},"instrument_id":"12520","priceDelta":"-0.5","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"308,38","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[220.63,221.94,224.95,224.61,224.48,223.43,222.26,219.36,220.14,220.91,219.06,217.93,217.2,217.32,216.2,215.98,215.25,215.54,213.17,213.64,213.25,214.83],"halfYearValue":[170.55,170.55,170.55,170.55,170.55,170.55,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.83,214.83,214.83,214.83,214.83,214.83],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.31825,0.3755,0.31175,0.4725,0.7545,3.93,3.62,6.71,21.9,20.66,111.59,170.55,170.92,214.83],"monthValue":[216.63,213.15,209.32,199.53,198.49,198.56,196.5,207.66,211.51,215.21,217.35,220.87,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.04,214.83],"yearValue":[135.49,145,153.28,172.39,178.26,174.97,168.37,176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,177.16,181.96,177.4,199.91,211.51,214.83],"dayValue":[215.25,216.99,215.38,216.82,217.15,214.83,214.59,214.31,213.17,212.43,213.32,213.85,213.85,213.64,213.74,213.6,214.12,213.38,213.61,213.39,213.9,214.83],"quarterValue":[170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−5,80","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"−1,80","hideAbsoluteDelta":false,"relativeDelta":"−%0,83","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"79,34","hideAbsoluteDelta":false,"relativeDelta":"%58,56","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"214,79","hideAbsoluteDelta":false,"relativeDelta":"%523.620,16","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"43,91","hideAbsoluteDelta":false,"relativeDelta":"%25,69","direction":"positive","tsFormatted":"17 Ara"},"halfYearDelta":{"absoluteDelta":"44,28","hideAbsoluteDelta":false,"relativeDelta":"%25,96","direction":"positive","tsFormatted":"15 Tem"}},"instrument_id":"12526","priceDelta":"-0.419998","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"214,83","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[384.92,384.02,383.23,382.07,382.42,384.89,382.03,384.92,384.34,388,384.82,382.5,383.94,383.11,381.02,380.82,379.39,384.21,382.66,382.61,382.03,384.92],"halfYearValue":[320.28,322.06,309.34,311.34,313.79,329.15,322.18,336.28,333.31,309.32,311.72,303.55,308.41,305.68,280.73,297.72,330.58,337.75,382,395.29,393.38,384.92],"allTimeValue":[2.5,7.38,12.06,13.85,8.68,11.76,15.01,17.45,25.81,25.75,34.12,41.86,56.97,61.97,73,149.08,92.16,142.17,165.18,240.72,330.43,384.92],"monthValue":[348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,386.74,383.97,399.1,397.2,393.38,393.15,384.92,384.89,383.51,379.39,384.92],"yearValue":[173.96,176.98,176.86,185.93,195.32,200.62,234.16,247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,311.31,309.37,294.44,330.46,395.29,384.92],"dayValue":[379.39,381.43,383.77,383.13,382.44,384.17,383.36,382.43,382.66,382.59,383.19,382.86,382.05,381.92,382.61,382.8,382.39,381.85,382.54,382.85,383.91,384.92],"quarterValue":[313.04,306.15,301.02,306.87,301.46,306.24,298.97,280.73,286.78,297.72,316.32,319.22,332.68,330.46,342.24,347.68,379.49,395.29,383.97,393.38,384.89,384.92]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,53","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"36,41","hideAbsoluteDelta":false,"relativeDelta":"%10,45","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"210,96","hideAbsoluteDelta":false,"relativeDelta":"%121,27","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"382,42","hideAbsoluteDelta":false,"relativeDelta":"%15.302,16","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"71,88","hideAbsoluteDelta":false,"relativeDelta":"%22,96","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"64,64","hideAbsoluteDelta":false,"relativeDelta":"%20,18","direction":"positive","tsFormatted":"26 Kas"}},"instrument_id":"12522","priceDelta":"+5.53","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"384,92","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[417.56,412.98,417.3,417.81,420.21,421.06,418.55,418.71,416.25,419.11,418.66,420.34,417.56,419.92,417.64,418.9,418.58,415.24,415.05,414.42,414.83,416.15],"halfYearValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,7.18,22.36,31.69,27.84,28.35,23.7,26.03,25.48,29.64,43.37,57.94,109.6,225.53,242.45,420.69,511.36,416.15],"monthValue":[425.06,429.36,424.64,407.78,414.11,413.71,411.27,413.76,420.99,415.15,413.91,407.76,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.36,416.15],"yearValue":[460.69,479.03,492.02,509.96,527.72,504.15,498.25,509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,392.68,399.5,373.5,424.25,420.99,416.15],"dayValue":[418.58,416.69,418.37,419.49,417.35,414.73,414.99,416.05,415.05,414.68,416.02,414.77,413.92,413.65,413.45,414.85,415.42,415.08,414.86,415.8,415.64,416.15],"quarterValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,58","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−1,41","hideAbsoluteDelta":false,"relativeDelta":"−%0,34","direction":"negative","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"−8,91","hideAbsoluteDelta":false,"relativeDelta":"−%2,1","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"−44,54","hideAbsoluteDelta":false,"relativeDelta":"−%9,67","direction":"negative","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"416,05","hideAbsoluteDelta":false,"relativeDelta":"%416.050","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−95,21","hideAbsoluteDelta":false,"relativeDelta":"−%18,62","direction":"negative","tsFormatted":"10 Eki"},"halfYearDelta":{"absoluteDelta":"−95,21","hideAbsoluteDelta":false,"relativeDelta":"−%18,62","direction":"negative","tsFormatted":"10 Eki"}},"instrument_id":"12525","priceDelta":"-2.43","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"416,15","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[404.16,409.8,412.6,412.99,413.07,417.27,418.76,415.96,417.64,422.41,417.94,422.19,430.42,429,428.11,429.32,425.95,430.65,428.52,432.11,432.19,433.57],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.57,433.57,433.57,433.57,433.57,433.57],"allTimeValue":[1.59,1.73,2.53,2.54,9.55,16.17,16.88,15.65,24.65,19.61,18.36,34.03,194.92,341.62,303.35,266.44,187.44,284.88,322.29,445.26,411.2,433.57],"monthValue":[378.7,375.95,372.8,381.53,391.62,392.58,389.35,398.52,411.8,428.32,436.67,433.45,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.76,433.57],"yearValue":[362.75,319.17,300.71,329.55,308.68,320.04,346.4,442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,402.42,399.22,360.55,386.48,411.8,433.57],"dayValue":[425.95,429.7,430.54,427.06,431.35,432.1,433.83,431.28,428.52,427.95,430.92,432.09,432.16,432.37,432.21,432.46,432.58,434.07,431.52,430.16,432.49,433.57],"quarterValue":[411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57]},"updatedTime":{"timezone":"МСК","ts":"1779825600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,62","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"29,40","hideAbsoluteDelta":false,"relativeDelta":"%7,28","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"54,86","hideAbsoluteDelta":false,"relativeDelta":"%14,49","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"70,81","hideAbsoluteDelta":false,"relativeDelta":"%19,52","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"431,97","hideAbsoluteDelta":false,"relativeDelta":"%27.122,53","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"22,36","hideAbsoluteDelta":false,"relativeDelta":"%5,44","direction":"positive","tsFormatted":"18 Şub"},"halfYearDelta":{"absoluteDelta":"−11,70","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"10 Kas"}},"instrument_id":"12527","priceDelta":"+7.62","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"433,57","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"26.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,53","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"positive","tsFormatted":"19 May"},"monthDelta":{"absoluteDelta":"36,41","hideAbsoluteDelta":false,"relativeDelta":"%10,45","direction":"positive","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"210,96","hideAbsoluteDelta":false,"relativeDelta":"%121,27","direction":"positive","tsFormatted":"27 May"},"allTimeDelta":{"absoluteDelta":"382,42","hideAbsoluteDelta":false,"relativeDelta":"%15.302,16","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"71,88","hideAbsoluteDelta":false,"relativeDelta":"%22,96","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"64,64","hideAbsoluteDelta":false,"relativeDelta":"%20,18","direction":"positive","tsFormatted":"26 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779825600000,"updateTimeFormatted":"26 Mayıs 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"308,38 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[298.98,300.24,299.18,300.71,301.52,302.27,302.75,302.15,303.41,304.92,304.21,308.73,310.33,309.98,309.45,309.34,308.88,311.57,310.15,310.08,309.22,308.38],"halfYearValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31138,0.21652,0.29632,0.42411,0.37,3.06,5.3,9.35,19.54,29.93,38.42,52.19,174.33,169.58,236.76,308.38],"monthValue":[267.68,270.76,270.19,271.36,278.49,276.84,284.17,287.53,287.47,293.28,293.01,294.87,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.63,308.38],"yearValue":[200.2,199.2,207.86,211.22,202.93,224.91,237.92,252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.17,254.23,255.89,266.22,287.47,308.38],"dayValue":[308.88,310.24,310.49,311.29,311.27,311.48,311.57,311.07,310.15,309.91,310.61,309.99,309.55,309.18,309.24,309.71,310.05,309.5,308.86,308.15,308.75,308.38],"quarterValue":[236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,236.76,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38,308.38]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,16","direction":"negative","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"9,40","hideAbsoluteDelta":false,"relativeDelta":"%3,14","direction":"positive","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"40,70","hideAbsoluteDelta":false,"relativeDelta":"%15,2","direction":"positive","tsFormatted":"26 May"},"yearDelta":{"absoluteDelta":"108,18","hideAbsoluteDelta":false,"relativeDelta":"%54,04","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"308,25","hideAbsoluteDelta":false,"relativeDelta":"%240.164,89","direction":"positive","tsFormatted":"26 May"},"quarterDelta":{"absoluteDelta":"71,62","hideAbsoluteDelta":false,"relativeDelta":"%30,25","direction":"positive","tsFormatted":"26 May"},"halfYearDelta":{"absoluteDelta":"71,62","hideAbsoluteDelta":false,"relativeDelta":"%30,25","direction":"positive","tsFormatted":"26 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"214,83 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[220.63,221.94,224.95,224.61,224.48,223.43,222.26,219.36,220.14,220.91,219.06,217.93,217.2,217.32,216.2,215.98,215.25,215.54,213.17,213.64,213.25,214.83],"halfYearValue":[170.55,170.55,170.55,170.55,170.55,170.55,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.83,214.83,214.83,214.83,214.83,214.83],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.31825,0.3755,0.31175,0.4725,0.7545,3.93,3.62,6.71,21.9,20.66,111.59,170.55,170.92,214.83],"monthValue":[216.63,213.15,209.32,199.53,198.49,198.56,196.5,207.66,211.51,215.21,217.35,220.87,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.04,214.83],"yearValue":[135.49,145,153.28,172.39,178.26,174.97,168.37,176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,177.16,181.96,177.4,199.91,211.51,214.83],"dayValue":[215.25,216.99,215.38,216.82,217.15,214.83,214.59,214.31,213.17,212.43,213.32,213.85,213.85,213.64,213.74,213.6,214.12,213.38,213.61,213.39,213.9,214.83],"quarterValue":[170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,170.92,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83,214.83]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"−5,80","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"−1,80","hideAbsoluteDelta":false,"relativeDelta":"−%0,83","direction":"negative","tsFormatted":"26 May"},"yearDelta":{"absoluteDelta":"79,34","hideAbsoluteDelta":false,"relativeDelta":"%58,56","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"214,79","hideAbsoluteDelta":false,"relativeDelta":"%523.620,16","direction":"positive","tsFormatted":"26 May"},"quarterDelta":{"absoluteDelta":"43,91","hideAbsoluteDelta":false,"relativeDelta":"%25,69","direction":"positive","tsFormatted":"26 May"},"halfYearDelta":{"absoluteDelta":"44,28","hideAbsoluteDelta":false,"relativeDelta":"%25,96","direction":"positive","tsFormatted":"26 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"384,92 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[384.92,384.02,383.23,382.07,382.42,384.89,382.03,384.92,384.34,388,384.82,382.5,383.94,383.11,381.02,380.82,379.39,384.21,382.66,382.61,382.03,384.92],"halfYearValue":[320.28,322.06,309.34,311.34,313.79,329.15,322.18,336.28,333.31,309.32,311.72,303.55,308.41,305.68,280.73,297.72,330.58,337.75,382,395.29,393.38,384.92],"allTimeValue":[2.5,7.38,12.06,13.85,8.68,11.76,15.01,17.45,25.81,25.75,34.12,41.86,56.97,61.97,73,149.08,92.16,142.17,165.18,240.72,330.43,384.92],"monthValue":[348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,386.74,383.97,399.1,397.2,393.38,393.15,384.92,384.89,383.51,379.39,384.92],"yearValue":[173.96,176.98,176.86,185.93,195.32,200.62,234.16,247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,311.31,309.37,294.44,330.46,395.29,384.92],"dayValue":[379.39,381.43,383.77,383.13,382.44,384.17,383.36,382.43,382.66,382.59,383.19,382.86,382.05,381.92,382.61,382.8,382.39,381.85,382.54,382.85,383.91,384.92],"quarterValue":[313.04,306.15,301.02,306.87,301.46,306.24,298.97,280.73,286.78,297.72,316.32,319.22,332.68,330.46,342.24,347.68,379.49,395.29,383.97,393.38,384.89,384.92]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,53","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"positive","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"36,41","hideAbsoluteDelta":false,"relativeDelta":"%10,45","direction":"positive","tsFormatted":"26 May"},"yearDelta":{"absoluteDelta":"210,96","hideAbsoluteDelta":false,"relativeDelta":"%121,27","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"382,42","hideAbsoluteDelta":false,"relativeDelta":"%15.302,16","direction":"positive","tsFormatted":"26 May"},"quarterDelta":{"absoluteDelta":"71,88","hideAbsoluteDelta":false,"relativeDelta":"%22,96","direction":"positive","tsFormatted":"26 May"},"halfYearDelta":{"absoluteDelta":"64,64","hideAbsoluteDelta":false,"relativeDelta":"%20,18","direction":"positive","tsFormatted":"26 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"416,15 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[417.56,412.98,417.3,417.81,420.21,421.06,418.55,418.71,416.25,419.11,418.66,420.34,417.56,419.92,417.64,418.9,418.58,415.24,415.05,414.42,414.83,416.15],"halfYearValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,7.18,22.36,31.69,27.84,28.35,23.7,26.03,25.48,29.64,43.37,57.94,109.6,225.53,242.45,420.69,511.36,416.15],"monthValue":[425.06,429.36,424.64,407.78,414.11,413.71,411.27,413.76,420.99,415.15,413.91,407.76,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.36,416.15],"yearValue":[460.69,479.03,492.02,509.96,527.72,504.15,498.25,509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,392.68,399.5,373.5,424.25,420.99,416.15],"dayValue":[418.58,416.69,418.37,419.49,417.35,414.73,414.99,416.05,415.05,414.68,416.02,414.77,413.92,413.65,413.45,414.85,415.42,415.08,414.86,415.8,415.64,416.15],"quarterValue":[511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,511.36,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15,416.15]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,58","direction":"negative","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"−1,41","hideAbsoluteDelta":false,"relativeDelta":"−%0,34","direction":"negative","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"−8,91","hideAbsoluteDelta":false,"relativeDelta":"−%2,1","direction":"negative","tsFormatted":"26 May"},"yearDelta":{"absoluteDelta":"−44,54","hideAbsoluteDelta":false,"relativeDelta":"−%9,67","direction":"negative","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"416,05","hideAbsoluteDelta":false,"relativeDelta":"%416.050","direction":"positive","tsFormatted":"26 May"},"quarterDelta":{"absoluteDelta":"−95,21","hideAbsoluteDelta":false,"relativeDelta":"−%18,62","direction":"negative","tsFormatted":"26 May"},"halfYearDelta":{"absoluteDelta":"−95,21","hideAbsoluteDelta":false,"relativeDelta":"−%18,62","direction":"negative","tsFormatted":"26 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"433,57 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[404.16,409.8,412.6,412.99,413.07,417.27,418.76,415.96,417.64,422.41,417.94,422.19,430.42,429,428.11,429.32,425.95,430.65,428.52,432.11,432.19,433.57],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.57,433.57,433.57,433.57,433.57,433.57],"allTimeValue":[1.59,1.73,2.53,2.54,9.55,16.17,16.88,15.65,24.65,19.61,18.36,34.03,194.92,341.62,303.35,266.44,187.44,284.88,322.29,445.26,411.2,433.57],"monthValue":[378.7,375.95,372.8,381.53,391.62,392.58,389.35,398.52,411.8,428.32,436.67,433.45,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.76,433.57],"yearValue":[362.75,319.17,300.71,329.55,308.68,320.04,346.4,442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,402.42,399.22,360.55,386.48,411.8,433.57],"dayValue":[425.95,429.7,430.54,427.06,431.35,432.1,433.83,431.28,428.52,427.95,430.92,432.09,432.16,432.37,432.21,432.46,432.58,434.07,431.52,430.16,432.49,433.57],"quarterValue":[411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,411.2,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57,433.57]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,62","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"29,40","hideAbsoluteDelta":false,"relativeDelta":"%7,28","direction":"positive","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"54,86","hideAbsoluteDelta":false,"relativeDelta":"%14,49","direction":"positive","tsFormatted":"26 May"},"yearDelta":{"absoluteDelta":"70,81","hideAbsoluteDelta":false,"relativeDelta":"%19,52","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"431,97","hideAbsoluteDelta":false,"relativeDelta":"%27.122,53","direction":"positive","tsFormatted":"26 May"},"quarterDelta":{"absoluteDelta":"22,36","hideAbsoluteDelta":false,"relativeDelta":"%5,44","direction":"positive","tsFormatted":"26 May"},"halfYearDelta":{"absoluteDelta":"−11,70","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"26 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"uh4UWf1rqDXpGKUlKtjqpQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"385,39","dayLow":"379,14","open":"380,99","prevClose":"379,39","volume":"12.438.378","yearHigh":"399,10","yearLow":"166,01"},"fromNameFull":"Alphabet Inc","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","title":"GOOG"},"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=GOOG","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9679627871779852889","uid":null,"queryText":"GOOG"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hbgaw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"hbga4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.globaldata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://kurums.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1"],"title":"Alphabet Inc şirketi ne yapar?","markdown":"**Alphabet Inc. şirketi**, geniş bir yelpazede teknoloji ve dijital hizmetler sunan bir holding şirketidir [```1```](https://www.globaldata.com/company-profile/alphabet-inc/)[```2```](https://kurums.com/tr/alphabet/). Başlıca faaliyetleri şunlardır:\n\n* **Google Ürünleri**: Google Arama, Gmail, Google Haritalar, YouTube, Android, Google Play Store ve Chrome gibi popüler ürünlerin geliştirilmesi ve işletilmesi [```1```](https://www.globaldata.com/company-profile/alphabet-inc/)[```3```](https://www.britannica.com/money/Alphabet-Inc).\n* **Online Reklamcılık**: Google Network hizmetleri aracılığıyla reklam hizmetleri sunmak [```1```](https://www.globaldata.com/company-profile/alphabet-inc/).\n* **Donanım Ürünleri**: Pixel telefonlar, akıllı saatler ve Google Nest ev ürünleri gibi donanımların üretimi [```1```](https://www.globaldata.com/company-profile/alphabet-inc/).\n* **Yapay Zeka ve Makine Öğrenimi**: Altyapı, veri, makine öğrenimi, analitik ve yapay zeka araştırmaları yapmak [```1```](https://www.globaldata.com/company-profile/alphabet-inc/)[```3```](https://www.britannica.com/money/Alphabet-Inc).\n* **Diğer Girişimler**: Waymo (otonom araç teknolojileri), Verily (sağlık teknolojileri), DeepMind (yapay zeka) gibi çeşitli alanlarda yenilikçi şirketler ve projeler yürütmek [```2```](https://kurums.com/tr/alphabet/)[```3```](https://www.britannica.com/money/Alphabet-Inc).\n\nAlphabet Inc., Amerika, Avrupa, Orta Doğu, Afrika ve Asya-Pasifik'te faaliyet göstermektedir [```1```](https://www.globaldata.com/company-profile/alphabet-inc/)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.iletisimbilgisi.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1"],"title":"GOOG hisseleri hangi borsada işlem görüyor?","markdown":"**GOOG hisseleri**, **Nasdaq Borsası**'nda işlem görmektedir [```2```](https://www.iletisimbilgisi.com.tr/hisse/google-hisse)[```3```](https://paratic.com/google-hissesi-nasil-alinir/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.tipranks.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://ijrpr.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://prezi.com?size=16&stub=1"],"title":"Alphabet Inc'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Alphabet Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Kazanç Raporları ve Gelir Büyümesi**: Alphabet'in gelir artışı, net gelir ve kar marjları gibi aylık olarak yayınlanan kazanç raporları, şirketin mali sağlığı hakkında içgörüler sunar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know).\n2. **Anahtar Performans Göstergeleri (KPI'lar)**: Google Cloud segmentinin işletim marjı gibi KPI'lar, Alphabet'in maliyetleri yönetme ve bulut işini ölçeklendirme başarısını gösterir [```2```](https://www.tipranks.com/stocks/googl/stock-analysis).\n3. **Piyasa Değeri ve Hisse Senedi Performansı**: Alphabet'in piyasa değeri ve hisse senedi fiyatları, yatırımcıların şirketin değerini ve gelecekteki potansiyelini değerlendirmesine yardımcı olur [```3```](https://www.stock-analysis-on.net/NASDAQ/Company/Alphabet-Inc).\n4. **Finansal Oranlar**: Alphabet'in likidite, solvency, verimlilik ve piyasa değeri oranları, şirketin finansal durumunu ve operasyonel etkinliğini analiz etmek için kullanılır [```3```](https://www.stock-analysis-on.net/NASDAQ/Company/Alphabet-Inc)[```5```](https://ijrpr.com/uploads/V4ISSUE9/IJRPR17478.pdf).\n5. **Sektörel ve Makroekonomik Etkiler**: Teknoloji ve dijital reklamcılık sektöründeki trendler, düzenleyici değişiklikler ve küresel ekonomik koşullar gibi dış faktörler, Alphabet'in finansal performansını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know)[```4```](https://prezi.com/p/wa_nrfms2e8g/financial-analysis-of-alphabet-inc/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Alphabet Inc hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Alphabet Inc (GOOGL) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Şirket Performansı**: Gelir büyümesi, kar marjları, yatırımlar ve yönetim kalitesi gibi finansal göstergeler hisse fiyatını doğrudan etkiler [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Sektör ve Piyasa Koşulları**: Faaliyet gösterilen sektörün sağlığı ve genel piyasa trendleri hisse senedi performansını belirler [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know).\n3. **Yeni Ürünler ve Hizmetler**: Piyasaya sürülen yenilikçi ürünler, şirketin büyüme ve karlılık potansiyelini artırır [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n4. **Rekabet ve Piyasa Payı**: Şirketin piyasadaki konumu ve rekabet avantajı, hisse fiyatı üzerinde etkilidir [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n5. **Makroekonomik Faktörler**: Faiz oranları, enflasyon, döviz kurları gibi ekonomik göstergeler hisse fiyatlarını etkiler [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n6. **Yasal Düzenlemeler ve Politik Gelişmeler**: Sektöre yönelik yasal düzenlemeler ve vergi değişiklikleri gibi politikalar hisse fiyatlarını etkileyebilir [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n7. **Piyasa Psikolojisi**: Yatırımcıların beklentileri, iyimserlik veya kötümserlik düzeyleri de fiyat hareketlerini belirler [```1```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?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.investing-support.com?size=16&stub=1"],"title":"Alphabet Inc hisselerinin adil değeri nasıl belirlenir?","markdown":"**Alphabet Inc (GOOGL) hisselerinin adil değeri** iki ana yöntemle belirlenebilir:\n\n1. **Peter Lynch'in Adil Değer Formülü**: Bu formül, şirketin kazanç büyüme oranını son 5 yılın ortalama net gelir artış hızıyla çarparak adil değeri hesaplar [```1```](https://valueinvesting.io/GOOGL/valuation/fair-value). Formül şu şekildedir:\n - **Adil Değer = Kazanç Büyüme Oranı x Son Dönem EPS** [```1```](https://valueinvesting.io/GOOGL/valuation/fair-value).\n\n2. **İndirgenmiş Nakit Akışı (DCF) Modeli**: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bunları bugünkü değere indirger [```2```](https://finance.yahoo.com/news/estimating-fair-value-alphabet-inc-120027455.html). DCF modelinde kullanılan varsayımlar arasında indirim oranı ve büyüme oranları yer alır [```2```](https://finance.yahoo.com/news/estimating-fair-value-alphabet-inc-120027455.html).\n\nAyrıca, **InvestingPro** gibi platformlar da çeşitli değerleme modelleri kullanarak hisselerin adil değerini tahmin eder [```5```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://dollarmakers.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://msig.at?size=16&stub=1"],"title":"Alphabet Inc hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Alphabet Inc. hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Reklam Gelirine Bağımlılık**: Alphabet'in büyük ölçüde dijital reklamlamaya bağımlı olması, ekonomik durgunluklar veya endüstri trendlerindeki değişimler nedeniyle gelir düşüşüne yol açabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know)[```2```](https://dollarmakers.com/should-you-invest-in-alphabet-inc/).\n2. **Düzenleyici İncelemeler**: Veri gizliliği ve rekabet karşıtı endişeler gibi konularda artan düzenleyici incelemeler, ağır cezalar ve hukuki mücadelelere neden olabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know)[```3```](https://msig.at/tr/alfabedin-hisse-senetleri-teknoloji-calkantisiyla-yuz-yuze-yapay-zeka-oyun-degistirici-olabilir-mi/).\n3. **Pazar Rekabeti**: Amazon, Facebook ve Microsoft gibi rakiplerle rekabet etmek, pazar payını ve kâr marjlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know)[```2```](https://dollarmakers.com/should-you-invest-in-alphabet-inc/).\n4. **Teknolojik Gelişmeler**: Teknolojinin hızlı evrimi, Alphabet'in sürekli yenilik yapmasını gerektirir; aksi halde geride kalma riski taşır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know)[```3```](https://msig.at/tr/alfabedin-hisse-senetleri-teknoloji-calkantisiyla-yuz-yuze-yapay-zeka-oyun-degistirici-olabilir-mi/).\n5. **Küresel Ekonomik Dalgalanmalar**: Ekonomik istikrarsızlık, reklam bütçelerinin azalmasına ve Alphabet'in ana gelir kaynağının etkilenmesine yol açabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-alphabet-inc-googl-what-every-trader-needs-to-know).\n\nYatırım yapmadan önce, riskleri dikkatlice değerlendirmek ve çeşitlendirme gibi stratejileri uygulamak 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":"GOOG","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hbgaw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"hbga5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"776563_0","totalSources":41,"url":"/gundem/business/25-mayis-yarin-borsada-islem-var-mi-acik-mi-7765630?content_parameters=ChUzMjQ3OTI5NzcxOTE1MzIyMzAzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e5ec8235622d8a1c28d229a1b58//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/25/borsa-kped_cover.png"}},"logAttrs":{"id":"776563_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","https://www.yenisafak.com/foto-galeri/ozgun/borsa-bugun-gunu-acik-mi-25-mayis-pazartesi-borsa-calisiyor-mu-borsa-istanbul-sali-arefe-gunu-yarim-gun-mu-acik-4826731","https://www.turkgun.com/ekonomi/borsa-bugun-kacta-kapanacak-26-mayis-2026-borsa-saat-kaca-kadar-acik-iste-takvim/376671","https://www.imzagazetesi.com/borsa-bayramda-acik-mi-borsa-istanbulun-bayram-ve-arefe-gunu-calisma-saatleri-belli-oldu","https://www.fotomac.com.tr/haberler/2026/05/25/arefe-gunu-borsa-acik-mi-26-mayis-bugun-borsa-acik-mi-saat-kaca-kadar-acik","https://www.dunya.com/ekonomi/26-mayis-sali-yarin-borsa-acik-mi-haberi-826353","https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","https://www.haberler.com/haber/arefe-gunu-borsa-acik-mi-kaca-kadar-acik-26-mayis-19883103-haberi/","https://www.tgrthaber.com/ekonomi/borsa-bugun-acik-mi-26-mayis-kaca-kadar-islem-yapilacak-3337864"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul, Kurban Bayramı nedeniyle 27–30 Mayıs 2026 tarihlerinde kapalı olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","faviconSources":["https://www.gzt.com","https://www.yenisafak.com","https://www.turkgun.com"],"textParts":[{"text":"24 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Mayıs","timelineGroupIsToday":false,"timelineTime":"15:52"},{"id":"778469_0","totalSources":5,"url":"/gundem/business/goldman-sachs-acikladi-yapay-zeka-yatirimlarinda-rotasyon-7784690?content_parameters=ChYxNTM0MTYxNTI1MDc0MDU3ODQ3Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e6306f345d6e0e7cdf24fecc251//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/15/piyasalar-borsa-hisse-stok-istoc-iidl.jpg"}},"logAttrs":{"id":"778469_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/dev-banka-raporladi-yazilim-degil-yari-iletken-hisselerine-kacis-iste-o-hisseler-g30668","https://www.sabah.com.tr/finans/ekonomi/goldman-sachs-acikladi-yapay-zeka-yatirimlarinda-rotasyon-fonlar-yazilimdan-ciplere-yoneliyor-7591038","https://www.ekonomim.com/finans/haberler/borsa/goldman-sachs-acikladi-yapay-zeka-yatiriminda-yeni-rota-haberi-896267","https://10haber.net/ekonomi/yapay-zeka-yatiriminda-yeni-rota-cip-hisseleri-706399/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Dev banka raporladı: Yazılım değil yarı iletken hisselerine kaçış... İşte o hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/dev-banka-raporladi-yazilim-degil-yari-iletken-hisselerine-kacis-iste-o-hisseler-g30668","faviconSources":["https://www.cnbce.com","https://www.sabah.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:42"},{"id":"777128_0","totalSources":123,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChU2ODcxNzg1OTk4Njc3ODU4MTA4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e631aa2b4a1040b70710c0c885c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/e210ee/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-gune-yukselisle-basladi-1779778938742.jpg"}},"logAttrs":{"id":"777128_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yukselisle-basladi-26-mayis-2026-sali-bist-100/555248/","https://www.odatv.com/ekonomi/borsa-istanbulda-bist-100-endeksi-duserken-bazi-hisseler-ucusa-gecti-120148608","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gun-sonunda-dustu-19884542/","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3948281","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7590920","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-0-08-artisla-acildi-19883591/","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-896248","https://www.trthaber.com/haber/ekonomi/borsa-gune-yukselisle-basladi-946263.html","https://finans.cnnturk.com/finans-haberler/borsa/tatil-oncesi-borsa-gune-yukselisle-basladi-26-05-206-3425098"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"CANLI BORSA | Borsa yükselişle başladı: 26 Mayıs 2026 Salı BIST 100 - Finans haberlerinin doğru adresi - Mynet Finans Haber","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yukselisle-basladi-26-mayis-2026-sali-bist-100/555248/","faviconSources":["https://finans.mynet.com","https://www.odatv.com","https://www.sondakika.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:25"},{"id":"778156_0","totalSources":29,"url":"/gundem/business/viop-ta-endeks-kontrati-gune-dususle-basladi-7781560?content_parameters=ChYxMjEyMTczNjI2NjUxNTQ3NzU0Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e63bd55b8a593de4be5e57a25f4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/5355bc/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-istanbul-bayram-arifesinde-satisla-kapandi-1779789712089.jpg"}},"logAttrs":{"id":"778156_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/bistte-yukselis-tutunamadi-bayram-oncesi-dususle-kapandi-1895989","https://www.haberturk.com/borsa-gunu-dususle-tamamladi-3887466-ekonomi","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-dususle-basladi-7590886","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-endeksi-dususle-basladi-19883447/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-896241","https://www.cumhuriyet.com.tr/ekonomi/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-2506806","https://www.haberler.com/ekonomi/bist-30-viop-ta-haziran-vadeli-kontrat-gune-dususle-basladi-19883404-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"VİOP'ta haziran vadeli BIST 30 kontratı gün içinde 0,19% düşüşle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/bistte-yukselis-tutunamadi-bayram-oncesi-dususle-kapandi-1895989","faviconSources":["https://www.borsaningundemi.com","https://www.haberturk.com","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:01"},{"id":"774971_0","totalSources":46,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-22-mayis-2026-7749710?content_parameters=ChYxMDY5NzI2Mzg2MjY2NTQ0OTI1N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e5508534bbcded5d54e350187e9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/05/23/6a11a42c08edf793.jpg?w=1200&h=675"}},"logAttrs":{"id":"774971_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/yatirimci-bu-hafta-hangi-hisselerde-kazandi-3424631","https://www.ensonhaber.com/bu-hafta-yatirim-araclarindan-sadece-dolar-kazandirdi-h1536752","https://www.sozcu.com.tr/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-p322143","https://www.ekonomim.com/foto-galeri/ekonomi/son-bir-yilin-zirve-ve-dip-yapan-hisseleri-galeri-896065","https://www.odatv.com/ekonomi/borsada-en-cok-kazandiran-hisseler-bellli-oldu-120148342"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,true,true]},"title":{"text":"Yatırımcı bu hafta hangi hisselerde kazandı?","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/yatirimci-bu-hafta-hangi-hisselerde-kazandi-3424631","faviconSources":["https://finans.cnnturk.com","https://www.ensonhaber.com","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Mayıs","timelineGroupIsToday":false,"timelineTime":"09:06"},{"id":"777052_0","totalSources":34,"url":"/gundem/business/piyasalar-ateskes-beklentisine-odaklandi-7770520?content_parameters=ChU0NTkxODk2MTQ2NDMxNjQzOTY5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e630cdff44f56750dd76c596188//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/24797707/24797707-1200x675.jpg"}},"logAttrs":{"id":"777052_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bursadabugun.com/haber/borsa-istanbul-da-bayram-mesaisi-direnc-seviyelerini-zorluyor-1924797.html","https://www.dirilispostasi.com/kuresel-piyasalarda-temkinli-iyimserlik-one-cikiyor","https://www.sondakika.com/ekonomi/haber-abd-ve-iran-geriliminde-yeni-gelismeler-19883344/","https://finans.mynet.com/haber/detay/borsa/kuresel-piyasalarda-temkinli-iyimserlik/555231/","https://www.ekonomim.com/ekonomi/kuresel-piyasalarda-temkinli-iyimserlik-one-cikiyor-haberi-896233","https://www.yenisafak.com/ekonomi/kuresel-piyasalarda-temkinli-iyimserlik-one-cikiyor-4827181","https://www.trthaber.com/haber/ekonomi/kuresel-piyasalarda-temkinli-iyimserlik-suruyor-946258.html"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"ABD ve İran, Hürmüz Boğazı'nın yeniden açılması konusunda uzlaşmaya yaklaşıyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.bursadabugun.com/haber/borsa-istanbul-da-bayram-mesaisi-direnc-seviyelerini-zorluyor-1924797.html","faviconSources":["https://www.bursadabugun.com","https://www.dirilispostasi.com","https://www.sondakika.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:46"},{"id":"778672_0","totalSources":21,"url":"/gundem/business/new-york-borsasi-yukselisle-acildi-7786720?content_parameters=ChYxNTM4NTc1NTAxNDU2OTc5MjU4M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e649ba4fdcd53986c904c23b3b0//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/26/ff1-1exy_cover.jpg"}},"logAttrs":{"id":"778672_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/new-york-borsasi-yukselisle-acildi-haberi-896318","https://www.sabah.com.tr/finans/borsa/new-york-borsasi-yukselisle-acildi-7591214","https://www.dunya.com/finans/haberler/new-york-borsasi-yukselisle-acildi-haberi-826502","https://halktv.com.tr/ekonomi/new-york-borsasi-karisik-seyirle-kapandi-1032297h","https://www.haberler.com/ekonomi/new-york-borsasi-abd-iran-anlasma-iyimserligiyle-yukseldi-19885490-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"New York borsası yükselişle başladı: Dow Jones %0,21, S&P 500 %0,51, Nasdaq %0,94 arttı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/new-york-borsasi-yukselisle-acildi-haberi-896318","faviconSources":["https://www.ekonomim.com","https://www.sabah.com.tr","https://www.dunya.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:03"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hbgaw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"hbga6":{"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":"hbgaw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}