Intel Corp. şirketi, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve aşağıdaki ürünleri ve hizmetleri sunar:
Mikroişlemciler (CPUs): Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir 15.
Grafik işlem birimleri (GPUs): Entegre ve ayrık grafik çözümleri sunar 35.
Çipsetler: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir 15.
Bellek çözümleri: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir 15.
Programlanabilir yarı iletkenler: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar 13.
Ağ teknolojileri: Modemler ve 5G altyapısına yönelik çözümler geliştirir 5.
Yapay zeka ve makine öğrenimi: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar 35.
Ayrıca, Intel, açık kaynaklı projelere de destek vermektedir 1.
3 kaynak
INTC hisseleri hangi borsada işlem görüyor?
INTC hisseleriNASDAQ borsasında işlem görmektedir 24.
2 kaynak
Intel Corp'nın finansal göstergeleri nasıl analiz edilir?
Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu (Income Statement): Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir 1.
Bilanço (Balance Sheet): Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler 1.
Nakit Akış Tablosu (Cash Flow Statement): Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir 1.
Finansal Oranlar: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir 12.
Ayrıca, temel analiz yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir 2.
Güncel ve detaylı finansal verilere Yahoo Finance gibi platformlardan da ulaşılabilir 5.
Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:
Rekabet: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları 12.
Ekonomik Faktörler: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler 1.
Performans ve İnovasyon: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi 12.
Jeopolitik ve Düzenleyici Faktörler: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar 1.
Yatırımcı Güveni: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri 12.
Ayrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler 1.
2 kaynak
Intel Corp hisselerinin adil değeri nasıl belirlenir?
Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:
Peter Lynch'in Formülü: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si 1. Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır 1.
İndirgenmiş Nakit Akışı Analizi: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar 3.
Benzer Şirketler Analizi: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır 3.
Ayrıca, InvestingPro gibi platformlar da finansal modelleme teknikleri kullanarak hisselerin adil değerini tahmin eder 5.
{"4wmt0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DINTC%26ncrnd%3D36672","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":"1229120231766766470","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":"1766766500548551-7315750530206622911-balancer-l7leveler-kubr-yp-sas-237-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"INTC\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4wmtw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"4wmt1":{"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":"4wmtw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"4wmt2":{"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":"4wmtw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"4wmt3":{"state":{"currencyProps":{"fromName":"INTC","timeInfo":" · 26.12.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"INTC","content":{"label":"Intel Corp","countryCode":"IN"},"countryCode":"IN"}],"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":36.3,"multiplierFormatted":"36,30","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"77423","open":"35.96","close":"35.97","value":"35.97","low":"35.95","high":"35.99","ts":"1766592600"},{"volume":"52764","open":"35.86","close":"35.92","value":"35.92","low":"35.86","high":"35.92","ts":"1766592900"},{"volume":"44027","open":"35.93","close":"35.91","value":"35.91","low":"35.9","high":"35.93","ts":"1766593200"},{"volume":"68983","open":"35.86","close":"35.85","value":"35.85","low":"35.85","high":"35.87","ts":"1766593500"},{"volume":"48565","open":"35.88","close":"35.92","value":"35.92","low":"35.87","high":"35.92","ts":"1766593800"},{"volume":"53994","open":"35.92","close":"35.94","value":"35.94","low":"35.91","high":"35.96","ts":"1766594100"},{"volume":"40903","open":"35.98","close":"35.99","value":"35.99","low":"35.97","high":"36","ts":"1766594400"},{"volume":"223532","open":"35.97","close":"35.96","value":"35.96","low":"35.96","high":"35.97","ts":"1766594700"},{"volume":"45502","open":"35.96","close":"35.97","value":"35.97","low":"35.96","high":"35.99","ts":"1766595000"},{"volume":"51080","open":"35.98","close":"35.97","value":"35.97","low":"35.96","high":"35.99","ts":"1766595300"},{"volume":"51005","open":"35.95","close":"35.96","value":"35.96","low":"35.95","high":"35.97","ts":"1766595600"},{"volume":"19769","open":"35.97","close":"35.97","value":"35.97","low":"35.96","high":"35.97","ts":"1766595900"},{"volume":"32124","open":"35.98","close":"35.97","value":"35.97","low":"35.97","high":"35.99","ts":"1766596200"},{"volume":"55433","open":"35.9","close":"35.9","value":"35.9","low":"35.88","high":"35.9","ts":"1766596500"},{"volume":"48778","open":"35.9","close":"35.87","value":"35.87","low":"35.87","high":"35.9","ts":"1766596800"},{"volume":"58021","open":"35.85","close":"35.85","value":"35.85","low":"35.85","high":"35.86","ts":"1766597100"},{"volume":"33821","open":"35.88","close":"35.93","value":"35.93","low":"35.88","high":"35.93","ts":"1766597400"},{"volume":"50499","open":"36.01","close":"36.04","value":"36.04","low":"36.01","high":"36.04","ts":"1766597700"},{"volume":"46624","open":"35.99","close":"35.98","value":"35.98","low":"35.97","high":"35.99","ts":"1766598000"},{"volume":"60009","open":"36","close":"35.99","value":"35.99","low":"35.98","high":"36.01","ts":"1766598300"},{"volume":"550876","open":"35.99","close":"36.03","value":"36.03","low":"35.99","high":"36.07","ts":"1766598600"},{"volume":"1213334","open":"36.03","close":"36.15","value":"36.15","low":"36.03","high":"36.17","ts":"1766598900"},{"volume":"5734","open":"36.06","close":"36.03","value":"36.03","low":"35.99","high":"36.06","ts":"1766759400"},{"volume":"4152","open":"36.03","close":"36.03","value":"36.03","low":"35.96","high":"36.03","ts":"1766759700"},{"volume":"5022","open":"36.12","close":"36.21","value":"36.21","low":"36.12","high":"36.21","ts":"1766760000"},{"volume":"6859","open":"36.14","close":"36.07","value":"36.07","low":"36.06","high":"36.14","ts":"1766760300"},{"volume":"5743","open":"36.02","close":"35.99","value":"35.99","low":"35.99","high":"36.03","ts":"1766760600"},{"volume":"4390","open":"36.04","close":"36.04","value":"36.04","low":"36.03","high":"36.07","ts":"1766760900"},{"volume":"1667","open":"35.88","close":"35.91","value":"35.91","low":"35.88","high":"35.92","ts":"1766761200"},{"volume":"4901","open":"35.9","close":"35.95","value":"35.95","low":"35.9","high":"35.95","ts":"1766761500"},{"volume":"1849","open":"35.96","close":"35.91","value":"35.91","low":"35.9","high":"35.96","ts":"1766761800"},{"volume":"3578","open":"36.02","close":"36","value":"36","low":"35.99","high":"36.03","ts":"1766762100"},{"volume":"10644","open":"36.11","close":"36.17","value":"36.17","low":"36.1","high":"36.19","ts":"1766762400"},{"volume":"4818","open":"36.18","close":"36.19","value":"36.19","low":"36.17","high":"36.21","ts":"1766762700"},{"volume":"1426","open":"36.19","close":"36.19","value":"36.19","low":"36.15","high":"36.19","ts":"1766763000"},{"volume":"3571","open":"36.14","close":"36.13","value":"36.13","low":"36.13","high":"36.15","ts":"1766763300"},{"volume":"455","open":"36.15","close":"36.15","value":"36.15","low":"36.15","high":"36.15","ts":"1766763600"},{"volume":"3081","open":"36.17","close":"36.18","value":"36.18","low":"36.16","high":"36.18","ts":"1766763900"},{"volume":"4295","open":"36.22","close":"36.26","value":"36.26","low":"36.22","high":"36.26","ts":"1766764200"},{"volume":"5376","open":"36.3","close":"36.26","value":"36.26","low":"36.26","high":"36.31","ts":"1766764500"},{"volume":"7070","open":"36.27","close":"36.33","value":"36.33","low":"36.27","high":"36.34","ts":"1766764800"},{"volume":"22500","open":"36.33","close":"36.37","value":"36.37","low":"36.33","high":"36.38","ts":"1766765100"},{"volume":"18882","open":"36.37","close":"36.3","value":"36.3","low":"36.28","high":"36.37","ts":"1766765400"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"40801","open":"37.35","close":"37.39","value":"37.39","low":"37.35","high":"37.39","ts":"1766160000"},{"volume":"20121","open":"37.38","close":"37.37","value":"37.37","low":"37.36","high":"37.39","ts":"1766163600"},{"volume":"11171","open":"37.47","close":"37.48","value":"37.48","low":"37.47","high":"37.49","ts":"1766167200"},{"volume":"2806526","open":"37.47","close":"37.44","value":"37.44","low":"37.36","high":"37.58","ts":"1766170800"},{"volume":"30142554","open":"37.44","close":"36.85","value":"36.85","low":"36.62","high":"37.55","ts":"1766174400"},{"volume":"156176","open":"37.24","close":"37.24","value":"37.24","low":"37.19","high":"37.25","ts":"1766412000"},{"volume":"40392","open":"36.83","close":"36.83","value":"36.83","low":"36.81","high":"36.86","ts":"1766415600"},{"volume":"66963","open":"36.67","close":"36.68","value":"36.68","low":"36.66","high":"36.68","ts":"1766419200"},{"volume":"49537","open":"36.63","close":"36.62","value":"36.62","low":"36.62","high":"36.64","ts":"1766422800"},{"volume":"89616","open":"36.6","close":"36.61","value":"36.61","low":"36.58","high":"36.61","ts":"1766426400"},{"volume":"21242","open":"36.55","close":"36.56","value":"36.56","low":"36.55","high":"36.57","ts":"1766430000"},{"volume":"553117","open":"36.35","close":"36.38","value":"36.38","low":"36.35","high":"36.39","ts":"1766433600"},{"volume":"55250","open":"36.22","close":"36.17","value":"36.17","low":"36.17","high":"36.25","ts":"1766498400"},{"volume":"43486","open":"36.28","close":"36.22","value":"36.22","low":"36.22","high":"36.28","ts":"1766502000"},{"volume":"21631","open":"36.37","close":"36.37","value":"36.37","low":"36.37","high":"36.38","ts":"1766505600"},{"volume":"84683","open":"36.27","close":"36.24","value":"36.24","low":"36.24","high":"36.28","ts":"1766509200"},{"volume":"17383","open":"36.24","close":"36.24","value":"36.24","low":"36.24","high":"36.25","ts":"1766512800"},{"volume":"51443","open":"36.26","close":"36.26","value":"36.26","low":"36.26","high":"36.28","ts":"1766516400"},{"volume":"758314","open":"36.35","close":"36.34","value":"36.34","low":"36.32","high":"36.37","ts":"1766520000"},{"volume":"76799","open":"35.62","close":"35.58","value":"35.58","low":"35.56","high":"35.63","ts":"1766584800"},{"volume":"56486","open":"35.78","close":"35.79","value":"35.79","low":"35.77","high":"35.81","ts":"1766588400"},{"volume":"3711830","open":"35.8","close":"35.97","value":"35.97","low":"35.7","high":"36.01","ts":"1766592000"},{"volume":"14995050","open":"35.97","close":"36.15","value":"36.15","low":"35.83","high":"36.17","ts":"1766595600"},{"volume":"136859","open":"36.19","close":"36.04","value":"36.04","low":"35.94","high":"36.24","ts":"1766757600"},{"volume":"190971","open":"36.04","close":"36.26","value":"36.26","low":"35.86","high":"36.31","ts":"1766761200"},{"volume":"50320","open":"36.26","close":"36.3","value":"36.3","low":"36.25","high":"36.38","ts":"1766764800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"120221696","open":"39.87","close":"40.03","value":"40.03","low":"39.6","high":"40.38","ts":"1764536400"},{"volume":"246157728","open":"40.21","close":"43.48","value":"43.48","low":"40.05","high":"43.68","ts":"1764622800"},{"volume":"151039648","open":"43.4","close":"43.75","value":"43.75","low":"42.66","high":"44.02","ts":"1764709200"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"163498160","open":"41.15","close":"41.41","value":"41.41","low":"41.15","high":"42.83","ts":"1764882000"},{"volume":"81113144","open":"41.87","close":"40.34","value":"40.34","low":"39.7","high":"42.12","ts":"1765141200"},{"volume":"84464544","open":"40.3","close":"40.51","value":"40.51","low":"40.03","high":"41.26","ts":"1765227600"},{"volume":"86713024","open":"40.06","close":"40.78","value":"40.78","low":"38.89","high":"40.99","ts":"1765314000"},{"volume":"74206488","open":"40.08","close":"39.5","value":"39.5","low":"39.08","high":"40.19","ts":"1765400400"},{"volume":"95376368","open":"39.24","close":"37.83","value":"37.83","low":"37.62","high":"40.03","ts":"1765486800"},{"volume":"112555016","open":"38.13","close":"37.51","value":"37.51","low":"37.32","high":"38.48","ts":"1765746000"},{"volume":"54517520","open":"37.56","close":"37.28","value":"37.28","low":"36.92","high":"37.96","ts":"1765832400"},{"volume":"51927760","open":"37.57","close":"36.08","value":"36.08","low":"35.97","high":"37.84","ts":"1765918800"},{"volume":"64372748","open":"37.38","close":"36.26","value":"36.26","low":"35.67","high":"37.49","ts":"1766005200"},{"volume":"101531176","open":"36.47","close":"36.85","value":"36.85","low":"36.47","high":"37.58","ts":"1766091600"},{"volume":"34527580","open":"37.42","close":"36.38","value":"36.38","low":"36.29","high":"37.9","ts":"1766350800"},{"volume":"31055408","open":"36.35","close":"36.34","value":"36.34","low":"36.03","high":"36.8","ts":"1766437200"},{"volume":"40484788","open":"35","close":"36.15","value":"36.15","low":"34.95","high":"36.17","ts":"1766523600"},{"volume":"378150","open":"36.19","close":"36.3","value":"36.3","low":"35.86","high":"36.38","ts":"1766696400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"379864576","open":"35","close":"35.47","value":"35.47","low":"34.49","high":"36.3","ts":"1758834000"},{"volume":"138433536","open":"34.51","close":"34.47","value":"34.47","low":"33.73","high":"35.05","ts":"1759093200"},{"volume":"175038528","open":"34","close":"33.56","value":"33.56","low":"33.02","high":"34.1","ts":"1759179600"},{"volume":"180421392","open":"33.63","close":"35.94","value":"35.94","low":"33.5","high":"36.06","ts":"1759266000"},{"volume":"140432848","open":"35.76","close":"37.3","value":"37.3","low":"35.44","high":"37.57","ts":"1759352400"},{"volume":"118239920","open":"37.96","close":"36.81","value":"36.81","low":"36.45","high":"38.08","ts":"1759438800"},{"volume":"107610704","open":"37.19","close":"36.56","value":"36.56","low":"36.43","high":"38.68","ts":"1759698000"},{"volume":"104612712","open":"36.65","close":"37.19","value":"37.19","low":"36.35","high":"38.04","ts":"1759784400"},{"volume":"90555432","open":"36.54","close":"37.42","value":"37.42","low":"35.91","high":"37.79","ts":"1759870800"},{"volume":"84243512","open":"37.53","close":"37.8","value":"37.8","low":"36.86","high":"38.1","ts":"1759957200"},{"volume":"159098672","open":"38.48","close":"36.33","value":"36.33","low":"36.3","high":"39.65","ts":"1760043600"},{"volume":"86086216","open":"36.45","close":"37.21","value":"37.21","low":"36.28","high":"37.51","ts":"1760302800"},{"volume":"106409272","open":"35.9","close":"35.65","value":"35.65","low":"34.69","high":"36.54","ts":"1760389200"},{"volume":"90049600","open":"36.41","close":"37.15","value":"37.15","low":"35.64","high":"37.49","ts":"1760475600"},{"volume":"76245496","open":"37.15","close":"36.83","value":"36.83","low":"36.41","high":"38.02","ts":"1760562000"},{"volume":"113530968","open":"36.31","close":"36.99","value":"36.99","low":"36.08","high":"38.38","ts":"1760648400"},{"volume":"71612528","open":"37.57","close":"38.09","value":"38.09","low":"37.56","high":"38.52","ts":"1760907600"},{"volume":"68330872","open":"38.14","close":"38.11","value":"38.11","low":"37.67","high":"38.35","ts":"1760994000"},{"volume":"77553912","open":"37.83","close":"36.94","value":"36.94","low":"36.04","high":"37.93","ts":"1761080400"},{"volume":"77004208","open":"36.58","close":"38.16","value":"38.16","low":"36.43","high":"38.4","ts":"1761166800"},{"volume":"237412640","open":"40.01","close":"38.27","value":"38.27","low":"37.83","high":"41.12","ts":"1761253200"},{"volume":"144085104","open":"38.31","close":"39.51","value":"39.51","low":"38.23","high":"40.67","ts":"1761512400"},{"volume":"173146352","open":"39.59","close":"41.5","value":"41.5","low":"39.54","high":"42.48","ts":"1761598800"},{"volume":"89227168","open":"41.6","close":"41.34","value":"41.34","low":"40.92","high":"42.04","ts":"1761685200"},{"volume":"103867128","open":"40.99","close":"40.16","value":"40.16","low":"40.11","high":"41.43","ts":"1761771600"},{"volume":"83830544","open":"40.63","close":"39.98","value":"39.98","low":"39.79","high":"40.83","ts":"1761858000"},{"volume":"39410224","open":"40.26","close":"39.49","value":"39.49","low":"39.05","high":"40.45","ts":"1762117200"},{"volume":"90572768","open":"38.14","close":"37.04","value":"37.04","low":"36.91","high":"38.25","ts":"1762203600"},{"volume":"83958192","open":"37.42","close":"38.33","value":"38.33","low":"37.11","high":"38.69","ts":"1762290000"},{"volume":"122527008","open":"38.32","close":"37.24","value":"37.24","low":"36.8","high":"38.5","ts":"1762376400"},{"volume":"182617600","open":"37.3","close":"38.16","value":"38.16","low":"36.97","high":"38.27","ts":"1762462800"},{"volume":"104078200","open":"38.94","close":"38.44","value":"38.44","low":"37.97","high":"39.53","ts":"1762722000"},{"volume":"41075532","open":"38.15","close":"37.91","value":"37.91","low":"37.49","high":"38.22","ts":"1762808400"},{"volume":"45623328","open":"38.06","close":"37.88","value":"37.88","low":"37.35","high":"38.2","ts":"1762894800"},{"volume":"81679528","open":"37.28","close":"35.94","value":"35.94","low":"35.45","high":"37.31","ts":"1762981200"},{"volume":"114981120","open":"35.01","close":"35.53","value":"35.53","low":"34.62","high":"36.1","ts":"1763067600"},{"volume":"102907600","open":"35.44","close":"34.72","value":"34.72","low":"34.23","high":"35.73","ts":"1763326800"},{"volume":"77820624","open":"34.25","close":"34.32","value":"34.32","low":"33.57","high":"34.76","ts":"1763413200"},{"volume":"95008408","open":"34.33","close":"35.1","value":"35.1","low":"34.26","high":"35.75","ts":"1763499600"},{"volume":"119274784","open":"36.01","close":"33.62","value":"33.62","low":"33.48","high":"36.68","ts":"1763586000"},{"volume":"106737608","open":"33.5","close":"34.49","value":"34.49","low":"32.89","high":"34.98","ts":"1763672400"},{"volume":"142946880","open":"34.99","close":"35.75","value":"35.75","low":"34.69","high":"36.15","ts":"1763931600"},{"volume":"45060384","open":"35.54","close":"35.81","value":"35.81","low":"34.68","high":"36.13","ts":"1764018000"},{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"120221696","open":"39.87","close":"40.03","value":"40.03","low":"39.6","high":"40.38","ts":"1764536400"},{"volume":"246157728","open":"40.21","close":"43.48","value":"43.48","low":"40.05","high":"43.68","ts":"1764622800"},{"volume":"151039648","open":"43.4","close":"43.75","value":"43.75","low":"42.66","high":"44.02","ts":"1764709200"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"163498160","open":"41.15","close":"41.41","value":"41.41","low":"41.15","high":"42.83","ts":"1764882000"},{"volume":"81113144","open":"41.87","close":"40.34","value":"40.34","low":"39.7","high":"42.12","ts":"1765141200"},{"volume":"84464544","open":"40.3","close":"40.51","value":"40.51","low":"40.03","high":"41.26","ts":"1765227600"},{"volume":"86713024","open":"40.06","close":"40.78","value":"40.78","low":"38.89","high":"40.99","ts":"1765314000"},{"volume":"74206488","open":"40.08","close":"39.5","value":"39.5","low":"39.08","high":"40.19","ts":"1765400400"},{"volume":"95376368","open":"39.24","close":"37.83","value":"37.83","low":"37.62","high":"40.03","ts":"1765486800"},{"volume":"112555016","open":"38.13","close":"37.51","value":"37.51","low":"37.32","high":"38.48","ts":"1765746000"},{"volume":"54517520","open":"37.56","close":"37.28","value":"37.28","low":"36.92","high":"37.96","ts":"1765832400"},{"volume":"51927760","open":"37.57","close":"36.08","value":"36.08","low":"35.97","high":"37.84","ts":"1765918800"},{"volume":"64372748","open":"37.38","close":"36.26","value":"36.26","low":"35.67","high":"37.49","ts":"1766005200"},{"volume":"101531176","open":"36.47","close":"36.85","value":"36.85","low":"36.47","high":"37.58","ts":"1766091600"},{"volume":"34527580","open":"37.42","close":"36.38","value":"36.38","low":"36.29","high":"37.9","ts":"1766350800"},{"volume":"31055408","open":"36.35","close":"36.34","value":"36.34","low":"36.03","high":"36.8","ts":"1766437200"},{"volume":"40484788","open":"35","close":"36.15","value":"36.15","low":"34.95","high":"36.17","ts":"1766523600"},{"volume":"378150","open":"36.19","close":"36.3","value":"36.3","low":"35.86","high":"36.38","ts":"1766696400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"80073832","open":"22.71","close":"22.7","value":"22.7","low":"22.42","high":"23.38","ts":"1750971600"},{"volume":"62388580","open":"22.97","close":"22.39","value":"22.39","low":"22.26","high":"22.97","ts":"1751230800"},{"volume":"72811880","open":"22.32","close":"22.85","value":"22.85","low":"22.28","high":"23.16","ts":"1751317200"},{"volume":"129046808","open":"22.53","close":"21.88","value":"21.88","low":"21.52","high":"22.77","ts":"1751403600"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"65858476","open":"22.2","close":"22","value":"22","low":"21.86","high":"22.39","ts":"1751835600"},{"volume":"107742424","open":"22.18","close":"23.59","value":"23.59","low":"22.14","high":"23.78","ts":"1751922000"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"48893008","open":"23.64","close":"23.81","value":"23.81","low":"23.48","high":"24.04","ts":"1752094800"},{"volume":"41115992","open":"23.56","close":"23.42","value":"23.42","low":"23.16","high":"23.66","ts":"1752181200"},{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"},{"volume":"153371648","open":"21.99","close":"23.86","value":"23.86","low":"21.9","high":"24.2","ts":"1755118800"},{"volume":"296818816","open":"25","close":"24.57","value":"24.57","low":"24.11","high":"25.65","ts":"1755205200"},{"volume":"197013440","open":"24.01","close":"23.64","value":"23.64","low":"23.21","high":"24.9","ts":"1755464400"},{"volume":"281174432","open":"24.95","close":"25.32","value":"25.32","low":"24.95","high":"26.53","ts":"1755550800"},{"volume":"150843104","open":"24.91","close":"23.53","value":"23.53","low":"23.33","high":"24.93","ts":"1755637200"},{"volume":"91652792","open":"23.53","close":"23.5","value":"23.5","low":"22.77","high":"23.57","ts":"1755723600"},{"volume":"177820528","open":"23.67","close":"24.81","value":"24.81","low":"23.65","high":"25.23","ts":"1755810000"},{"volume":"147899392","open":"25.51","close":"24.53","value":"24.53","low":"24.44","high":"25.88","ts":"1756069200"},{"volume":"64456404","open":"24.56","close":"24.35","value":"24.35","low":"24.1","high":"24.74","ts":"1756155600"},{"volume":"78291952","open":"24.19","close":"24.83","value":"24.83","low":"24.05","high":"24.99","ts":"1756242000"},{"volume":"53756860","open":"24.98","close":"24.92","value":"24.92","low":"24.61","high":"25.14","ts":"1756328400"},{"volume":"51551196","open":"24.76","close":"24.38","value":"24.38","low":"24.28","high":"24.97","ts":"1756414800"},{"volume":"49137256","open":"23.87","close":"24.23","value":"24.23","low":"23.68","high":"24.24","ts":"1756760400"},{"volume":"40290228","open":"24.08","close":"23.99","value":"23.99","low":"23.72","high":"24.09","ts":"1756846800"},{"volume":"50435396","open":"23.85","close":"24.61","value":"24.61","low":"23.75","high":"24.64","ts":"1756933200"},{"volume":"50189680","open":"24.59","close":"24.49","value":"24.49","low":"24.17","high":"24.71","ts":"1757019600"},{"volume":"42816552","open":"24.48","close":"24.5","value":"24.5","low":"24.12","high":"24.74","ts":"1757278800"},{"volume":"35918264","open":"24.53","close":"24.44","value":"24.44","low":"24.27","high":"24.81","ts":"1757365200"},{"volume":"54582704","open":"24.42","close":"24.77","value":"24.77","low":"24.28","high":"24.87","ts":"1757451600"},{"volume":"48553888","open":"24.76","close":"24.6","value":"24.6","low":"24.57","high":"24.93","ts":"1757538000"},{"volume":"47392900","open":"24.44","close":"24.06","value":"24.06","low":"24.05","high":"24.62","ts":"1757624400"},{"volume":"80907288","open":"24.34","close":"24.78","value":"24.78","low":"24.22","high":"25.46","ts":"1757883600"},{"volume":"67257104","open":"24.88","close":"25.25","value":"25.25","low":"24.69","high":"25.34","ts":"1757970000"},{"volume":"54692996","open":"25.08","close":"24.89","value":"24.89","low":"24.45","high":"25.26","ts":"1758056400"},{"volume":"502599424","open":"31.78","close":"30.57","value":"30.57","low":"30.16","high":"32.38","ts":"1758142800"},{"volume":"195771344","open":"30.43","close":"29.56","value":"29.56","low":"29.33","high":"30.62","ts":"1758229200"},{"volume":"116067480","open":"29.67","close":"28.75","value":"28.75","low":"28.73","high":"30.1","ts":"1758488400"},{"volume":"178275008","open":"28.99","close":"29.35","value":"29.35","low":"28.82","high":"30.2","ts":"1758574800"},{"volume":"211836368","open":"29.25","close":"31.22","value":"31.22","low":"29.24","high":"31.7","ts":"1758661200"},{"volume":"484498976","open":"31.5","close":"33.97","value":"33.97","low":"31.21","high":"34.25","ts":"1758747600"},{"volume":"379864576","open":"35","close":"35.47","value":"35.47","low":"34.49","high":"36.3","ts":"1758834000"},{"volume":"138433536","open":"34.51","close":"34.47","value":"34.47","low":"33.73","high":"35.05","ts":"1759093200"},{"volume":"175038528","open":"34","close":"33.56","value":"33.56","low":"33.02","high":"34.1","ts":"1759179600"},{"volume":"180421392","open":"33.63","close":"35.94","value":"35.94","low":"33.5","high":"36.06","ts":"1759266000"},{"volume":"140432848","open":"35.76","close":"37.3","value":"37.3","low":"35.44","high":"37.57","ts":"1759352400"},{"volume":"118239920","open":"37.96","close":"36.81","value":"36.81","low":"36.45","high":"38.08","ts":"1759438800"},{"volume":"107610704","open":"37.19","close":"36.56","value":"36.56","low":"36.43","high":"38.68","ts":"1759698000"},{"volume":"104612712","open":"36.65","close":"37.19","value":"37.19","low":"36.35","high":"38.04","ts":"1759784400"},{"volume":"90555432","open":"36.54","close":"37.42","value":"37.42","low":"35.91","high":"37.79","ts":"1759870800"},{"volume":"84243512","open":"37.53","close":"37.8","value":"37.8","low":"36.86","high":"38.1","ts":"1759957200"},{"volume":"159098672","open":"38.48","close":"36.33","value":"36.33","low":"36.3","high":"39.65","ts":"1760043600"},{"volume":"86086216","open":"36.45","close":"37.21","value":"37.21","low":"36.28","high":"37.51","ts":"1760302800"},{"volume":"106409272","open":"35.9","close":"35.65","value":"35.65","low":"34.69","high":"36.54","ts":"1760389200"},{"volume":"90049600","open":"36.41","close":"37.15","value":"37.15","low":"35.64","high":"37.49","ts":"1760475600"},{"volume":"76245496","open":"37.15","close":"36.83","value":"36.83","low":"36.41","high":"38.02","ts":"1760562000"},{"volume":"113530968","open":"36.31","close":"36.99","value":"36.99","low":"36.08","high":"38.38","ts":"1760648400"},{"volume":"71612528","open":"37.57","close":"38.09","value":"38.09","low":"37.56","high":"38.52","ts":"1760907600"},{"volume":"68330872","open":"38.14","close":"38.11","value":"38.11","low":"37.67","high":"38.35","ts":"1760994000"},{"volume":"77553912","open":"37.83","close":"36.94","value":"36.94","low":"36.04","high":"37.93","ts":"1761080400"},{"volume":"77004208","open":"36.58","close":"38.16","value":"38.16","low":"36.43","high":"38.4","ts":"1761166800"},{"volume":"237412640","open":"40.01","close":"38.27","value":"38.27","low":"37.83","high":"41.12","ts":"1761253200"},{"volume":"144085104","open":"38.31","close":"39.51","value":"39.51","low":"38.23","high":"40.67","ts":"1761512400"},{"volume":"173146352","open":"39.59","close":"41.5","value":"41.5","low":"39.54","high":"42.48","ts":"1761598800"},{"volume":"89227168","open":"41.6","close":"41.34","value":"41.34","low":"40.92","high":"42.04","ts":"1761685200"},{"volume":"103867128","open":"40.99","close":"40.16","value":"40.16","low":"40.11","high":"41.43","ts":"1761771600"},{"volume":"83830544","open":"40.63","close":"39.98","value":"39.98","low":"39.79","high":"40.83","ts":"1761858000"},{"volume":"39410224","open":"40.26","close":"39.49","value":"39.49","low":"39.05","high":"40.45","ts":"1762117200"},{"volume":"90572768","open":"38.14","close":"37.04","value":"37.04","low":"36.91","high":"38.25","ts":"1762203600"},{"volume":"83958192","open":"37.42","close":"38.33","value":"38.33","low":"37.11","high":"38.69","ts":"1762290000"},{"volume":"122527008","open":"38.32","close":"37.24","value":"37.24","low":"36.8","high":"38.5","ts":"1762376400"},{"volume":"182617600","open":"37.3","close":"38.16","value":"38.16","low":"36.97","high":"38.27","ts":"1762462800"},{"volume":"104078200","open":"38.94","close":"38.44","value":"38.44","low":"37.97","high":"39.53","ts":"1762722000"},{"volume":"41075532","open":"38.15","close":"37.91","value":"37.91","low":"37.49","high":"38.22","ts":"1762808400"},{"volume":"45623328","open":"38.06","close":"37.88","value":"37.88","low":"37.35","high":"38.2","ts":"1762894800"},{"volume":"81679528","open":"37.28","close":"35.94","value":"35.94","low":"35.45","high":"37.31","ts":"1762981200"},{"volume":"114981120","open":"35.01","close":"35.53","value":"35.53","low":"34.62","high":"36.1","ts":"1763067600"},{"volume":"102907600","open":"35.44","close":"34.72","value":"34.72","low":"34.23","high":"35.73","ts":"1763326800"},{"volume":"77820624","open":"34.25","close":"34.32","value":"34.32","low":"33.57","high":"34.76","ts":"1763413200"},{"volume":"95008408","open":"34.33","close":"35.1","value":"35.1","low":"34.26","high":"35.75","ts":"1763499600"},{"volume":"119274784","open":"36.01","close":"33.62","value":"33.62","low":"33.48","high":"36.68","ts":"1763586000"},{"volume":"106737608","open":"33.5","close":"34.49","value":"34.49","low":"32.89","high":"34.98","ts":"1763672400"},{"volume":"142946880","open":"34.99","close":"35.75","value":"35.75","low":"34.69","high":"36.15","ts":"1763931600"},{"volume":"45060384","open":"35.54","close":"35.81","value":"35.81","low":"34.68","high":"36.13","ts":"1764018000"},{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"120221696","open":"39.87","close":"40.03","value":"40.03","low":"39.6","high":"40.38","ts":"1764536400"},{"volume":"246157728","open":"40.21","close":"43.48","value":"43.48","low":"40.05","high":"43.68","ts":"1764622800"},{"volume":"151039648","open":"43.4","close":"43.75","value":"43.75","low":"42.66","high":"44.02","ts":"1764709200"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"163498160","open":"41.15","close":"41.41","value":"41.41","low":"41.15","high":"42.83","ts":"1764882000"},{"volume":"81113144","open":"41.87","close":"40.34","value":"40.34","low":"39.7","high":"42.12","ts":"1765141200"},{"volume":"84464544","open":"40.3","close":"40.51","value":"40.51","low":"40.03","high":"41.26","ts":"1765227600"},{"volume":"86713024","open":"40.06","close":"40.78","value":"40.78","low":"38.89","high":"40.99","ts":"1765314000"},{"volume":"74206488","open":"40.08","close":"39.5","value":"39.5","low":"39.08","high":"40.19","ts":"1765400400"},{"volume":"95376368","open":"39.24","close":"37.83","value":"37.83","low":"37.62","high":"40.03","ts":"1765486800"},{"volume":"112555016","open":"38.13","close":"37.51","value":"37.51","low":"37.32","high":"38.48","ts":"1765746000"},{"volume":"54517520","open":"37.56","close":"37.28","value":"37.28","low":"36.92","high":"37.96","ts":"1765832400"},{"volume":"51927760","open":"37.57","close":"36.08","value":"36.08","low":"35.97","high":"37.84","ts":"1765918800"},{"volume":"64372748","open":"37.38","close":"36.26","value":"36.26","low":"35.67","high":"37.49","ts":"1766005200"},{"volume":"101531176","open":"36.47","close":"36.85","value":"36.85","low":"36.47","high":"37.58","ts":"1766091600"},{"volume":"34527580","open":"37.42","close":"36.38","value":"36.38","low":"36.29","high":"37.9","ts":"1766350800"},{"volume":"31055408","open":"36.35","close":"36.34","value":"36.34","low":"36.03","high":"36.8","ts":"1766437200"},{"volume":"40484788","open":"35","close":"36.15","value":"36.15","low":"34.95","high":"36.17","ts":"1766523600"},{"volume":"378150","open":"36.19","close":"36.3","value":"36.3","low":"35.86","high":"36.38","ts":"1766696400"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"20.21","close":"20.45","value":"20.45","low":"20.08","high":"20.66","ts":"1735160400"},{"open":"20.21","close":"20.32","value":"20.32","low":"20.09","high":"20.6","ts":"1735246800"},{"open":"20.01","close":"19.81","value":"19.81","low":"19.73","high":"20.11","ts":"1735506000"},{"open":"19.94","close":"20.06","value":"20.06","low":"19.88","high":"20.4","ts":"1735592400"},{"open":"20.22","close":"20.22","value":"20.22","low":"20.01","high":"20.43","ts":"1735765200"},{"open":"20.4","close":"20.56","value":"20.56","low":"20.06","high":"20.66","ts":"1735851600"},{"open":"20.83","close":"19.84","value":"19.84","low":"19.78","high":"20.98","ts":"1736110800"},{"open":"20.02","close":"20.02","value":"20.02","low":"19.87","high":"20.34","ts":"1736197200"},{"open":"19.83","close":"19.89","value":"19.89","low":"19.71","high":"20.12","ts":"1736283600"},{"open":"19.59","close":"19.13","value":"19.13","low":"18.91","high":"19.6","ts":"1736456400"},{"open":"18.93","close":"19.2","value":"19.2","low":"18.73","high":"19.25","ts":"1736715600"},{"open":"19.36","close":"19.22","value":"19.22","low":"18.82","high":"19.52","ts":"1736802000"},{"open":"19.4","close":"19.73","value":"19.73","low":"19.17","high":"19.77","ts":"1736888400"},{"open":"19.75","close":"19.66","value":"19.66","low":"19.4","high":"19.95","ts":"1736974800"},{"open":"21.26","close":"21.47","value":"21.47","low":"20.79","high":"21.62","ts":"1737061200"},{"open":"22.04","close":"21.77","value":"21.77","low":"21.75","high":"22.41","ts":"1737406800"},{"open":"21.73","close":"21.84","value":"21.84","low":"21.58","high":"22.28","ts":"1737493200"},{"open":"21.69","close":"21.57","value":"21.57","low":"21.35","high":"21.75","ts":"1737579600"},{"open":"21.39","close":"20.82","value":"20.82","low":"20.75","high":"21.41","ts":"1737666000"},{"open":"20.82","close":"20.31","value":"20.31","low":"20.14","high":"21.06","ts":"1737925200"},{"open":"20.33","close":"19.78","value":"19.78","low":"19.74","high":"20.33","ts":"1738011600"},{"open":"19.87","close":"19.76","value":"19.76","low":"19.66","high":"20.08","ts":"1738098000"},{"open":"19.73","close":"20.08","value":"20.08","low":"19.43","high":"20.1","ts":"1738184400"},{"open":"20.09","close":"19.43","value":"19.43","low":"19.38","high":"20.33","ts":"1738270800"},{"open":"18.99","close":"19.38","value":"19.38","low":"18.78","high":"19.75","ts":"1738530000"},{"open":"19.06","close":"19.3","value":"19.3","low":"19.02","high":"19.53","ts":"1738616400"},{"open":"19.2","close":"19.64","value":"19.64","low":"18.91","high":"19.77","ts":"1738702800"},{"open":"19.53","close":"19.38","value":"19.38","low":"19.22","high":"19.7","ts":"1738789200"},{"open":"19.36","close":"19.1","value":"19.1","low":"19.03","high":"19.36","ts":"1738875600"},{"open":"19.25","close":"19.76","value":"19.76","low":"19.24","high":"20.08","ts":"1739134800"},{"open":"19.87","close":"20.99","value":"20.99","low":"19.86","high":"21.88","ts":"1739221200"},{"open":"21.95","close":"22.49","value":"22.49","low":"20.93","high":"22.56","ts":"1739307600"},{"open":"22.82","close":"24.11","value":"24.11","low":"22.79","high":"24.83","ts":"1739394000"},{"open":"24.36","close":"23.61","value":"23.61","low":"22.86","high":"25.19","ts":"1739480400"},{"open":"24.6","close":"27.43","value":"27.43","low":"24.49","high":"27.55","ts":"1739826000"},{"open":"25.97","close":"25.72","value":"25.72","low":"25.46","high":"26.33","ts":"1739912400"},{"open":"25.56","close":"26.1","value":"26.1","low":"24.48","high":"26.12","ts":"1739998800"},{"open":"25.96","close":"24.85","value":"24.85","low":"24.84","high":"26.29","ts":"1740085200"},{"open":"24.55","close":"24.26","value":"24.26","low":"23.62","high":"24.8","ts":"1740344400"},{"open":"24.19","close":"23","value":"23","low":"22.77","high":"24.28","ts":"1740430800"},{"open":"23.25","close":"23.52","value":"23.52","low":"23.21","high":"23.82","ts":"1740517200"},{"open":"23.7","close":"23.08","value":"23.08","low":"23.07","high":"24.4","ts":"1740603600"},{"open":"23.02","close":"23.79","value":"23.79","low":"22.64","high":"24.44","ts":"1740690000"},{"open":"25.01","close":"22.76","value":"22.76","low":"22.52","high":"25.04","ts":"1740949200"},{"open":"22.54","close":"21.35","value":"21.35","low":"20.76","high":"22.63","ts":"1741035600"},{"open":"21.35","close":"20.8","value":"20.8","low":"20.18","high":"21.36","ts":"1741122000"},{"open":"20.25","close":"20.76","value":"20.76","low":"20","high":"21.13","ts":"1741208400"},{"open":"20.27","close":"20.63","value":"20.63","low":"20.11","high":"21.2","ts":"1741294800"},{"open":"20.23","close":"19.95","value":"19.95","low":"19.65","high":"20.51","ts":"1741554000"},{"volume":"71106392","open":"19.97","close":"19.78","value":"19.78","low":"19.29","high":"20.06","ts":"1741640400"},{"volume":"94520008","open":"20.77","close":"20.67","value":"20.67","low":"20.21","high":"21.17","ts":"1741726800"},{"volume":"231444160","open":"23.5","close":"23.7","value":"23.7","low":"23.13","high":"24.53","ts":"1741813200"},{"volume":"104143824","open":"23.67","close":"24.04","value":"24.04","low":"23.52","high":"24.37","ts":"1741899600"},{"volume":"148642128","open":"24.43","close":"25.7","value":"25.7","low":"24.37","high":"26.15","ts":"1742158800"},{"volume":"115159536","open":"25.55","close":"25.94","value":"25.94","low":"25.39","high":"26.41","ts":"1742245200"},{"volume":"124800232","open":"24.89","close":"24.12","value":"24.12","low":"24.03","high":"25.23","ts":"1742331600"},{"volume":"63381204","open":"23.77","close":"23.95","value":"23.95","low":"23.73","high":"24.31","ts":"1742418000"},{"volume":"2997318","open":"23.52","close":"24.53","value":"24.53","low":"23.5","high":"24.61","ts":"1742504400"},{"volume":"58458580","open":"24.72","close":"24.19","value":"24.19","low":"24.13","high":"24.99","ts":"1742763600"},{"volume":"3029401","open":"24.17","close":"24.2","value":"24.2","low":"24.11","high":"24.75","ts":"1742850000"},{"volume":"52483552","open":"24.21","close":"23.44","value":"23.44","low":"23.25","high":"24.42","ts":"1742936400"},{"volume":"51356472","open":"23.28","close":"23.63","value":"23.63","low":"22.85","high":"23.76","ts":"1743022800"},{"volume":"48658984","open":"23.32","close":"22.72","value":"22.72","low":"22.56","high":"23.58","ts":"1743109200"},{"volume":"55123864","open":"22.38","close":"22.71","value":"22.71","low":"21.75","high":"22.75","ts":"1743368400"},{"volume":"56839664","open":"22.6","close":"22.06","value":"22.06","low":"21.66","high":"22.62","ts":"1743454800"},{"volume":"50784012","open":"21.88","close":"21.98","value":"21.98","low":"21.7","high":"22.38","ts":"1743541200"},{"volume":"214247744","open":"21.4","close":"22.43","value":"22.43","low":"20.86","high":"23.9","ts":"1743627600"},{"volume":"160879056","open":"22.03","close":"19.86","value":"19.86","low":"19.7","high":"22.2","ts":"1743714000"},{"volume":"128421840","open":"18.98","close":"19.56","value":"19.56","low":"18.56","high":"20.67","ts":"1743973200"},{"volume":"143102896","open":"20.04","close":"18.15","value":"18.15","low":"17.67","high":"20.39","ts":"1744059600"},{"volume":"189076160","open":"18.08","close":"21.49","value":"21.49","low":"17.98","high":"21.73","ts":"1744146000"},{"volume":"113661464","open":"20.67","close":"19.88","value":"19.88","low":"19.16","high":"20.82","ts":"1744232400"},{"volume":"118394096","open":"19.25","close":"19.72","value":"19.72","low":"18.17","high":"19.8","ts":"1744318800"},{"volume":"91881400","open":"20.58","close":"20.31","value":"20.31","low":"19.98","high":"21.05","ts":"1744578000"},{"volume":"55292624","open":"20.2","close":"19.83","value":"19.83","low":"19.81","high":"20.47","ts":"1744664400"},{"volume":"73986816","open":"19.3","close":"19.25","value":"19.25","low":"18.72","high":"19.43","ts":"1744750800"},{"volume":"73045888","open":"18.91","close":"18.93","value":"18.93","low":"18.56","high":"19.1","ts":"1744837200"},{"volume":"58495892","open":"18.93","close":"18.84","value":"18.84","low":"18.25","high":"18.99","ts":"1745182800"},{"volume":"70760616","open":"19.06","close":"19.5","value":"19.5","low":"19.04","high":"19.74","ts":"1745269200"},{"volume":"87569200","open":"20.73","close":"20.56","value":"20.56","low":"20.31","high":"21.03","ts":"1745355600"},{"volume":"85457784","open":"21.05","close":"21.49","value":"21.49","low":"20.88","high":"21.55","ts":"1745442000"},{"volume":"140342608","open":"19.74","close":"20.05","value":"20.05","low":"19.34","high":"20.18","ts":"1745528400"},{"volume":"4138912","open":"20.11","close":"20.51","value":"20.51","low":"20.05","high":"21.08","ts":"1745787600"},{"volume":"54647136","open":"20.31","close":"20.33","value":"20.33","low":"20.22","high":"20.84","ts":"1745874000"},{"volume":"55124600","open":"19.69","close":"20.08","value":"20.08","low":"19.55","high":"20.18","ts":"1745960400"},{"volume":"64346256","open":"20.22","close":"19.96","value":"19.96","low":"19.94","high":"20.65","ts":"1746046800"},{"volume":"49085980","open":"20.26","close":"20.58","value":"20.58","low":"20.21","high":"20.78","ts":"1746133200"},{"volume":"34410188","open":"20.39","close":"20.26","value":"20.26","low":"20.24","high":"20.58","ts":"1746392400"},{"volume":"41773816","open":"19.91","close":"19.92","value":"19.92","low":"19.77","high":"20.12","ts":"1746478800"},{"volume":"47831952","open":"19.97","close":"20.31","value":"20.31","low":"19.82","high":"20.37","ts":"1746565200"},{"volume":"58667136","open":"21.01","close":"21","value":"21","low":"20.64","high":"21.24","ts":"1746651600"},{"volume":"41835708","open":"21.21","close":"21.42","value":"21.42","low":"20.83","high":"21.45","ts":"1746738000"},{"volume":"77071976","open":"22.17","close":"22.17","value":"22.17","low":"21.88","high":"22.67","ts":"1746997200"},{"volume":"62639424","open":"22.36","close":"22.53","value":"22.53","low":"22.3","high":"22.88","ts":"1747083600"},{"volume":"76861480","open":"22.37","close":"21.55","value":"21.55","low":"21.46","high":"22.46","ts":"1747170000"},{"volume":"54964960","open":"21.19","close":"21.55","value":"21.55","low":"21.19","high":"21.63","ts":"1747256400"},{"volume":"46803268","open":"21.46","close":"21.66","value":"21.66","low":"21.35","high":"21.76","ts":"1747342800"},{"volume":"51594592","open":"21.18","close":"21.4","value":"21.4","low":"21.05","high":"21.56","ts":"1747602000"},{"volume":"40742648","open":"21.32","close":"21.29","value":"21.29","low":"21.12","high":"21.41","ts":"1747688400"},{"volume":"55066536","open":"21.19","close":"20.69","value":"20.69","low":"20.59","high":"21.63","ts":"1747774800"},{"volume":"47770268","open":"20.74","close":"20.56","value":"20.56","low":"20.51","high":"20.9","ts":"1747861200"},{"volume":"60712832","open":"20.16","close":"20.06","value":"20.06","low":"19.94","high":"20.27","ts":"1747947600"},{"volume":"57701724","open":"20.44","close":"20.55","value":"20.55","low":"20.18","high":"20.67","ts":"1748293200"},{"volume":"40072560","open":"20.57","close":"20.38","value":"20.38","low":"20.33","high":"20.64","ts":"1748379600"},{"volume":"60657660","open":"20.54","close":"20.25","value":"20.25","low":"20.1","high":"20.59","ts":"1748466000"},{"volume":"90266592","open":"20.25","close":"19.52","value":"19.52","low":"19.31","high":"20.26","ts":"1748552400"},{"volume":"58938428","open":"19.48","close":"19.75","value":"19.75","low":"19.37","high":"19.82","ts":"1748811600"},{"volume":"70466304","open":"19.75","close":"20.29","value":"20.29","low":"19.4","high":"20.41","ts":"1748898000"},{"volume":"64213900","open":"20.33","close":"20.25","value":"20.25","low":"20.01","high":"20.5","ts":"1748984400"},{"volume":"64319724","open":"20.27","close":"19.99","value":"19.99","low":"19.85","high":"20.55","ts":"1749070800"},{"volume":"64096512","open":"20.18","close":"20.03","value":"20.03","low":"20.03","high":"20.44","ts":"1749157200"},{"volume":"84338992","open":"20.23","close":"20.45","value":"20.45","low":"20.22","high":"20.96","ts":"1749416400"},{"volume":"155439856","open":"20.5","close":"22.1","value":"22.1","low":"20.28","high":"22.44","ts":"1749502800"},{"volume":"136621056","open":"21.78","close":"20.69","value":"20.69","low":"20.38","high":"21.83","ts":"1749589200"},{"volume":"68063120","open":"20.5","close":"20.76","value":"20.76","low":"20.41","high":"20.98","ts":"1749675600"},{"volume":"76988480","open":"20.38","close":"20.15","value":"20.15","low":"20.1","high":"20.6","ts":"1749762000"},{"volume":"76343160","open":"20.41","close":"20.73","value":"20.73","low":"20.3","high":"20.93","ts":"1750021200"},{"volume":"80943592","open":"20.72","close":"20.79","value":"20.79","low":"20.71","high":"21.48","ts":"1750107600"},{"volume":"86057840","open":"20.79","close":"21.48","value":"21.48","low":"20.66","high":"21.6","ts":"1750194000"},{"volume":"87471312","open":"21.7","close":"21.07","value":"21.07","low":"20.88","high":"21.89","ts":"1750366800"},{"volume":"68278056","open":"21.07","close":"21.18","value":"21.18","low":"20.73","high":"21.58","ts":"1750626000"},{"volume":"105921064","open":"21.39","close":"22.56","value":"22.56","low":"21.33","high":"22.69","ts":"1750712400"},{"volume":"57271640","open":"22.58","close":"22.2","value":"22.2","low":"22.13","high":"22.77","ts":"1750798800"},{"volume":"50775536","open":"22.51","close":"22.52","value":"22.52","low":"22.21","high":"22.62","ts":"1750885200"},{"volume":"80073832","open":"22.71","close":"22.7","value":"22.7","low":"22.42","high":"23.38","ts":"1750971600"},{"volume":"62388580","open":"22.97","close":"22.39","value":"22.39","low":"22.26","high":"22.97","ts":"1751230800"},{"volume":"72811880","open":"22.32","close":"22.85","value":"22.85","low":"22.28","high":"23.16","ts":"1751317200"},{"volume":"129046808","open":"22.53","close":"21.88","value":"21.88","low":"21.52","high":"22.77","ts":"1751403600"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"65858476","open":"22.2","close":"22","value":"22","low":"21.86","high":"22.39","ts":"1751835600"},{"volume":"107742424","open":"22.18","close":"23.59","value":"23.59","low":"22.14","high":"23.78","ts":"1751922000"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"48893008","open":"23.64","close":"23.81","value":"23.81","low":"23.48","high":"24.04","ts":"1752094800"},{"volume":"41115992","open":"23.56","close":"23.42","value":"23.42","low":"23.16","high":"23.66","ts":"1752181200"},{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"},{"volume":"153371648","open":"21.99","close":"23.86","value":"23.86","low":"21.9","high":"24.2","ts":"1755118800"},{"volume":"296818816","open":"25","close":"24.57","value":"24.57","low":"24.11","high":"25.65","ts":"1755205200"},{"volume":"197013440","open":"24.01","close":"23.64","value":"23.64","low":"23.21","high":"24.9","ts":"1755464400"},{"volume":"281174432","open":"24.95","close":"25.32","value":"25.32","low":"24.95","high":"26.53","ts":"1755550800"},{"volume":"150843104","open":"24.91","close":"23.53","value":"23.53","low":"23.33","high":"24.93","ts":"1755637200"},{"volume":"91652792","open":"23.53","close":"23.5","value":"23.5","low":"22.77","high":"23.57","ts":"1755723600"},{"volume":"177820528","open":"23.67","close":"24.81","value":"24.81","low":"23.65","high":"25.23","ts":"1755810000"},{"volume":"147899392","open":"25.51","close":"24.53","value":"24.53","low":"24.44","high":"25.88","ts":"1756069200"},{"volume":"64456404","open":"24.56","close":"24.35","value":"24.35","low":"24.1","high":"24.74","ts":"1756155600"},{"volume":"78291952","open":"24.19","close":"24.83","value":"24.83","low":"24.05","high":"24.99","ts":"1756242000"},{"volume":"53756860","open":"24.98","close":"24.92","value":"24.92","low":"24.61","high":"25.14","ts":"1756328400"},{"volume":"51551196","open":"24.76","close":"24.38","value":"24.38","low":"24.28","high":"24.97","ts":"1756414800"},{"volume":"49137256","open":"23.87","close":"24.23","value":"24.23","low":"23.68","high":"24.24","ts":"1756760400"},{"volume":"40290228","open":"24.08","close":"23.99","value":"23.99","low":"23.72","high":"24.09","ts":"1756846800"},{"volume":"50435396","open":"23.85","close":"24.61","value":"24.61","low":"23.75","high":"24.64","ts":"1756933200"},{"volume":"50189680","open":"24.59","close":"24.49","value":"24.49","low":"24.17","high":"24.71","ts":"1757019600"},{"volume":"42816552","open":"24.48","close":"24.5","value":"24.5","low":"24.12","high":"24.74","ts":"1757278800"},{"volume":"35918264","open":"24.53","close":"24.44","value":"24.44","low":"24.27","high":"24.81","ts":"1757365200"},{"volume":"54582704","open":"24.42","close":"24.77","value":"24.77","low":"24.28","high":"24.87","ts":"1757451600"},{"volume":"48553888","open":"24.76","close":"24.6","value":"24.6","low":"24.57","high":"24.93","ts":"1757538000"},{"volume":"47392900","open":"24.44","close":"24.06","value":"24.06","low":"24.05","high":"24.62","ts":"1757624400"},{"volume":"80907288","open":"24.34","close":"24.78","value":"24.78","low":"24.22","high":"25.46","ts":"1757883600"},{"volume":"67257104","open":"24.88","close":"25.25","value":"25.25","low":"24.69","high":"25.34","ts":"1757970000"},{"volume":"54692996","open":"25.08","close":"24.89","value":"24.89","low":"24.45","high":"25.26","ts":"1758056400"},{"volume":"502599424","open":"31.78","close":"30.57","value":"30.57","low":"30.16","high":"32.38","ts":"1758142800"},{"volume":"195771344","open":"30.43","close":"29.56","value":"29.56","low":"29.33","high":"30.62","ts":"1758229200"},{"volume":"116067480","open":"29.67","close":"28.75","value":"28.75","low":"28.73","high":"30.1","ts":"1758488400"},{"volume":"178275008","open":"28.99","close":"29.35","value":"29.35","low":"28.82","high":"30.2","ts":"1758574800"},{"volume":"211836368","open":"29.25","close":"31.22","value":"31.22","low":"29.24","high":"31.7","ts":"1758661200"},{"volume":"484498976","open":"31.5","close":"33.97","value":"33.97","low":"31.21","high":"34.25","ts":"1758747600"},{"volume":"379864576","open":"35","close":"35.47","value":"35.47","low":"34.49","high":"36.3","ts":"1758834000"},{"volume":"138433536","open":"34.51","close":"34.47","value":"34.47","low":"33.73","high":"35.05","ts":"1759093200"},{"volume":"175038528","open":"34","close":"33.56","value":"33.56","low":"33.02","high":"34.1","ts":"1759179600"},{"volume":"180421392","open":"33.63","close":"35.94","value":"35.94","low":"33.5","high":"36.06","ts":"1759266000"},{"volume":"140432848","open":"35.76","close":"37.3","value":"37.3","low":"35.44","high":"37.57","ts":"1759352400"},{"volume":"118239920","open":"37.96","close":"36.81","value":"36.81","low":"36.45","high":"38.08","ts":"1759438800"},{"volume":"107610704","open":"37.19","close":"36.56","value":"36.56","low":"36.43","high":"38.68","ts":"1759698000"},{"volume":"104612712","open":"36.65","close":"37.19","value":"37.19","low":"36.35","high":"38.04","ts":"1759784400"},{"volume":"90555432","open":"36.54","close":"37.42","value":"37.42","low":"35.91","high":"37.79","ts":"1759870800"},{"volume":"84243512","open":"37.53","close":"37.8","value":"37.8","low":"36.86","high":"38.1","ts":"1759957200"},{"volume":"159098672","open":"38.48","close":"36.33","value":"36.33","low":"36.3","high":"39.65","ts":"1760043600"},{"volume":"86086216","open":"36.45","close":"37.21","value":"37.21","low":"36.28","high":"37.51","ts":"1760302800"},{"volume":"106409272","open":"35.9","close":"35.65","value":"35.65","low":"34.69","high":"36.54","ts":"1760389200"},{"volume":"90049600","open":"36.41","close":"37.15","value":"37.15","low":"35.64","high":"37.49","ts":"1760475600"},{"volume":"76245496","open":"37.15","close":"36.83","value":"36.83","low":"36.41","high":"38.02","ts":"1760562000"},{"volume":"113530968","open":"36.31","close":"36.99","value":"36.99","low":"36.08","high":"38.38","ts":"1760648400"},{"volume":"71612528","open":"37.57","close":"38.09","value":"38.09","low":"37.56","high":"38.52","ts":"1760907600"},{"volume":"68330872","open":"38.14","close":"38.11","value":"38.11","low":"37.67","high":"38.35","ts":"1760994000"},{"volume":"77553912","open":"37.83","close":"36.94","value":"36.94","low":"36.04","high":"37.93","ts":"1761080400"},{"volume":"77004208","open":"36.58","close":"38.16","value":"38.16","low":"36.43","high":"38.4","ts":"1761166800"},{"volume":"237412640","open":"40.01","close":"38.27","value":"38.27","low":"37.83","high":"41.12","ts":"1761253200"},{"volume":"144085104","open":"38.31","close":"39.51","value":"39.51","low":"38.23","high":"40.67","ts":"1761512400"},{"volume":"173146352","open":"39.59","close":"41.5","value":"41.5","low":"39.54","high":"42.48","ts":"1761598800"},{"volume":"89227168","open":"41.6","close":"41.34","value":"41.34","low":"40.92","high":"42.04","ts":"1761685200"},{"volume":"103867128","open":"40.99","close":"40.16","value":"40.16","low":"40.11","high":"41.43","ts":"1761771600"},{"volume":"83830544","open":"40.63","close":"39.98","value":"39.98","low":"39.79","high":"40.83","ts":"1761858000"},{"volume":"39410224","open":"40.26","close":"39.49","value":"39.49","low":"39.05","high":"40.45","ts":"1762117200"},{"volume":"90572768","open":"38.14","close":"37.04","value":"37.04","low":"36.91","high":"38.25","ts":"1762203600"},{"volume":"83958192","open":"37.42","close":"38.33","value":"38.33","low":"37.11","high":"38.69","ts":"1762290000"},{"volume":"122527008","open":"38.32","close":"37.24","value":"37.24","low":"36.8","high":"38.5","ts":"1762376400"},{"volume":"182617600","open":"37.3","close":"38.16","value":"38.16","low":"36.97","high":"38.27","ts":"1762462800"},{"volume":"104078200","open":"38.94","close":"38.44","value":"38.44","low":"37.97","high":"39.53","ts":"1762722000"},{"volume":"41075532","open":"38.15","close":"37.91","value":"37.91","low":"37.49","high":"38.22","ts":"1762808400"},{"volume":"45623328","open":"38.06","close":"37.88","value":"37.88","low":"37.35","high":"38.2","ts":"1762894800"},{"volume":"81679528","open":"37.28","close":"35.94","value":"35.94","low":"35.45","high":"37.31","ts":"1762981200"},{"volume":"114981120","open":"35.01","close":"35.53","value":"35.53","low":"34.62","high":"36.1","ts":"1763067600"},{"volume":"102907600","open":"35.44","close":"34.72","value":"34.72","low":"34.23","high":"35.73","ts":"1763326800"},{"volume":"77820624","open":"34.25","close":"34.32","value":"34.32","low":"33.57","high":"34.76","ts":"1763413200"},{"volume":"95008408","open":"34.33","close":"35.1","value":"35.1","low":"34.26","high":"35.75","ts":"1763499600"},{"volume":"119274784","open":"36.01","close":"33.62","value":"33.62","low":"33.48","high":"36.68","ts":"1763586000"},{"volume":"106737608","open":"33.5","close":"34.49","value":"34.49","low":"32.89","high":"34.98","ts":"1763672400"},{"volume":"142946880","open":"34.99","close":"35.75","value":"35.75","low":"34.69","high":"36.15","ts":"1763931600"},{"volume":"45060384","open":"35.54","close":"35.81","value":"35.81","low":"34.68","high":"36.13","ts":"1764018000"},{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"120221696","open":"39.87","close":"40.03","value":"40.03","low":"39.6","high":"40.38","ts":"1764536400"},{"volume":"246157728","open":"40.21","close":"43.48","value":"43.48","low":"40.05","high":"43.68","ts":"1764622800"},{"volume":"151039648","open":"43.4","close":"43.75","value":"43.75","low":"42.66","high":"44.02","ts":"1764709200"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"163498160","open":"41.15","close":"41.41","value":"41.41","low":"41.15","high":"42.83","ts":"1764882000"},{"volume":"81113144","open":"41.87","close":"40.34","value":"40.34","low":"39.7","high":"42.12","ts":"1765141200"},{"volume":"84464544","open":"40.3","close":"40.51","value":"40.51","low":"40.03","high":"41.26","ts":"1765227600"},{"volume":"86713024","open":"40.06","close":"40.78","value":"40.78","low":"38.89","high":"40.99","ts":"1765314000"},{"volume":"74206488","open":"40.08","close":"39.5","value":"39.5","low":"39.08","high":"40.19","ts":"1765400400"},{"volume":"95376368","open":"39.24","close":"37.83","value":"37.83","low":"37.62","high":"40.03","ts":"1765486800"},{"volume":"112555016","open":"38.13","close":"37.51","value":"37.51","low":"37.32","high":"38.48","ts":"1765746000"},{"volume":"54517520","open":"37.56","close":"37.28","value":"37.28","low":"36.92","high":"37.96","ts":"1765832400"},{"volume":"51927760","open":"37.57","close":"36.08","value":"36.08","low":"35.97","high":"37.84","ts":"1765918800"},{"volume":"64372748","open":"37.38","close":"36.26","value":"36.26","low":"35.67","high":"37.49","ts":"1766005200"},{"volume":"101531176","open":"36.47","close":"36.85","value":"36.85","low":"36.47","high":"37.58","ts":"1766091600"},{"volume":"34527580","open":"37.42","close":"36.38","value":"36.38","low":"36.29","high":"37.9","ts":"1766350800"},{"volume":"31055408","open":"36.35","close":"36.34","value":"36.34","low":"36.03","high":"36.8","ts":"1766437200"},{"volume":"40484788","open":"35","close":"36.15","value":"36.15","low":"34.95","high":"36.17","ts":"1766523600"},{"volume":"378150","open":"36.19","close":"36.3","value":"36.3","low":"35.86","high":"36.38","ts":"1766696400"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.32552","close":"0.32552","value":"0.32552","low":"0.32552","high":"0.33073","ts":"322088400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"325458000"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"328741200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"332110800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.45","ts":"335394000"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.46","ts":"338763600"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.44","high":"0.44","ts":"342046800"},{"open":"0.43","close":"0.43","value":"0.43","low":"0.43","high":"0.44","ts":"345157200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.42","ts":"347230800"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.41","high":"0.42","ts":"351205200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"355352400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"359326800"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"363560400"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.3","high":"0.31","ts":"367534800"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"371682000"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.25","ts":"375656400"},{"open":"0.24","close":"0.24","value":"0.24","low":"0.24","high":"0.24","ts":"378939600"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.26","ts":"383173200"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"387406800"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"391381200"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.35","high":"0.35","ts":"395614800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"399589200"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"403822800"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.4","high":"0.42","ts":"407970000"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.4","ts":"410475600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.47","high":"0.48","ts":"414104400"},{"open":"0.49","close":"0.49","value":"0.49","low":"0.48","high":"0.5","ts":"418251600"},{"open":"0.56","close":"0.56","value":"0.56","low":"0.55","high":"0.57","ts":"421880400"},{"open":"0.72","close":"0.72","value":"0.72","low":"0.72","high":"0.76","ts":"425595600"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.79","high":"0.81","ts":"429483600"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.88","high":"0.9","ts":"433371600"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.77","ts":"437000400"},{"open":"0.88","close":"0.88","value":"0.88","low":"0.85","high":"0.88","ts":"440629200"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.85","high":"0.87","ts":"441925200"},{"open":"0.68","close":"0.68","value":"0.68","low":"0.67","high":"0.69","ts":"446158800"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.68","ts":"450306000"},{"open":"0.65","close":"0.65","value":"0.65","low":"0.63","high":"0.65","ts":"454280400"},{"open":"0.63","close":"0.63","value":"0.63","low":"0.6","high":"0.64","ts":"458254800"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.75","high":"0.78","ts":"462402000"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.59","high":"0.62","ts":"466376400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.59","ts":"470350800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"473634000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"477608400"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.55","high":"0.57","ts":"481755600"},{"open":"0.57","close":"0.57","value":"0.57","low":"0.56","high":"0.57","ts":"485730000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.56","ts":"489704400"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"493851600"},{"open":"0.48","close":"0.48","value":"0.48","low":"0.45","high":"0.48","ts":"497826000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"501800400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.6","ts":"505083600"},{"open":"0.6","close":"0.6","value":"0.6","low":"0.59","high":"0.61","ts":"509058000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.55","ts":"513291600"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"517525200"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.41","ts":"521758800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.48","ts":"525992400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"530139600"},{"open":"0.46","close":"0.46","value":"0.46","low":"0.46","high":"0.47","ts":"534114000"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.44","ts":"536533200"},{"open":"0.78","close":"0.78","value":"0.78","low":"0.76","high":"0.78","ts":"540507600"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.88","high":"0.92","ts":"544654800"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.88","ts":"548629200"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.97","ts":"552862800"},{"open":"1.11","close":"1.11","value":"1.11","low":"1.08","high":"1.12","ts":"556837200"},{"open":"1.23","close":"1.23","value":"1.23","low":"1.22","high":"1.25","ts":"560984400"},{"open":"0.71","close":"0.71","value":"0.71","low":"0.71","high":"0.75","ts":"564958800"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.84","high":"0.88","ts":"568242000"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.82","high":"0.88","ts":"572475600"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.02","ts":"576450000"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.91","high":"0.93","ts":"580424400"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.12","ts":"584917200"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.9","high":"0.92","ts":"588891600"},{"open":"0.84","close":"0.84","value":"0.84","low":"0.8","high":"0.84","ts":"593125200"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.7","ts":"597272400"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.74","ts":"599778000"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.8","high":"0.84","ts":"604011600"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.84","ts":"608158800"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.01","ts":"612133200"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.92","high":"0.95","ts":"616107600"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.96","ts":"620254800"},{"open":"0.99","close":"0.99","value":"0.99","low":"0.98","high":"1.09","ts":"624229200"},{"open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.09","ts":"628203600"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.06","high":"1.12","ts":"631227600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"635461200"},{"open":"1.3","close":"1.3","value":"1.3","low":"1.28","high":"1.3","ts":"639608400"},{"open":"1.52","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"643928400"},{"open":"1.6","close":"1.6","value":"1.6","low":"1.52","high":"1.6","ts":"648075600"},{"open":"1.04","close":"1.04","value":"1.04","low":"0.98","high":"1.05","ts":"652050000"},{"open":"0.97","close":"0.97","value":"0.97","low":"0.96","high":"0.98","ts":"656024400"},{"open":"1.18","close":"1.18","value":"1.18","low":"1.17","high":"1.2","ts":"660171600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"662936400"},{"open":"1.56","close":"1.56","value":"1.56","low":"1.52","high":"1.57","ts":"666910800"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.53","ts":"671144400"},{"open":"1.66","close":"1.66","value":"1.66","low":"1.6","high":"1.66","ts":"675378000"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.48","ts":"679525200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.61","ts":"683499600"},{"open":"1.38","close":"1.38","value":"1.38","low":"1.32","high":"1.38","ts":"687474000"},{"open":"1.27","close":"1.31","value":"1.31","low":"1.26","high":"1.32","ts":"691621200"},{"open":"1.58","close":"1.56","value":"1.56","low":"1.53","high":"1.59","ts":"694386000"},{"open":"2.1","close":"2.02","value":"2.02","low":"2.01","high":"2.1","ts":"698360400"},{"open":"1.73","close":"1.81","value":"1.81","low":"1.72","high":"1.81","ts":"702507600"},{"open":"1.5","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"706482000"},{"open":"1.8","close":"1.77","value":"1.77","low":"1.76","high":"1.8","ts":"710715600"},{"open":"1.73","close":"1.76","value":"1.76","low":"1.7","high":"1.77","ts":"714690000"},{"open":"2.08","close":"2.06","value":"2.06","low":"2.01","high":"2.1","ts":"718837200"},{"open":"2.2","close":"2.22","value":"2.22","low":"2.2","high":"2.23","ts":"722811600"},{"open":"2.72","close":"2.7","value":"2.7","low":"2.7","high":"2.73","ts":"726094800"},{"open":"3.6","close":"3.58","value":"3.58","low":"3.55","high":"3.65","ts":"730328400"},{"open":"3.55","close":"3.67","value":"3.67","low":"3.55","high":"3.77","ts":"734562000"},{"open":"3.52","close":"3.46","value":"3.46","low":"3.41","high":"3.52","ts":"738536400"},{"open":"3.27","close":"3.16","value":"3.16","low":"3.14","high":"3.28","ts":"742770000"},{"open":"4.01","close":"4.02","value":"4.02","low":"3.95","high":"4.03","ts":"746744400"},{"open":"3.92","close":"3.89","value":"3.89","low":"3.87","high":"3.98","ts":"750978000"},{"open":"3.56","close":"3.72","value":"3.72","low":"3.53","high":"3.73","ts":"755125200"},{"open":"3.83","close":"3.98","value":"3.98","low":"3.8","high":"3.98","ts":"757630800"},{"open":"4","close":"4.06","value":"4.06","low":"4","high":"4.08","ts":"761259600"},{"open":"4.09","close":"4.2","value":"4.2","low":"4.06","high":"4.23","ts":"765406800"},{"open":"3.66","close":"3.59","value":"3.59","low":"3.58","high":"3.66","ts":"769035600"},{"open":"3.75","close":"3.77","value":"3.77","low":"3.69","high":"3.81","ts":"772750800"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.73","high":"3.81","ts":"776638800"},{"open":"3.95","close":"3.91","value":"3.91","low":"3.91","high":"3.97","ts":"780526800"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.73","high":"3.8","ts":"784155600"},{"open":"3.61","close":"3.61","value":"3.61","low":"3.59","high":"3.66","ts":"787784400"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.94","high":"4","ts":"789080400"},{"open":"4.93","close":"4.94","value":"4.94","low":"4.89","high":"4.96","ts":"793314000"},{"open":"5.44","close":"5.53","value":"5.53","low":"5.41","high":"5.53","ts":"797461200"},{"open":"7.26","close":"6.91","value":"6.91","low":"6.81","high":"7.3","ts":"801781200"},{"open":"9.56","close":"9.55","value":"9.55","low":"9.44","high":"9.8","ts":"805928400"},{"open":"7.66","close":"7.61","value":"7.61","low":"7.58","high":"7.72","ts":"809902800"},{"open":"8.02","close":"8.19","value":"8.19","low":"7.86","high":"8.2","ts":"813877200"},{"open":"7.75","close":"7.72","value":"7.72","low":"7.55","high":"7.94","ts":"818024400"},{"open":"7.17","close":"7.33","value":"7.33","low":"7.11","high":"7.34","ts":"820530000"},{"open":"7.16","close":"7.23","value":"7.23","low":"7.14","high":"7.31","ts":"824763600"},{"open":"7.3","close":"7.58","value":"7.58","low":"7.28","high":"7.61","ts":"828910800"},{"open":"8.86","close":"8.88","value":"8.88","low":"8.83","high":"8.92","ts":"832885200"},{"open":"9.23","close":"9.17","value":"9.17","low":"9.14","high":"9.28","ts":"836859600"},{"open":"10.17","close":"10.16","value":"10.16","low":"10.06","high":"10.19","ts":"841006800"},{"open":"12.83","close":"13.17","value":"13.17","low":"12.81","high":"13.17","ts":"844981200"},{"open":"15.23","close":"15.47","value":"15.47","low":"14.94","high":"15.56","ts":"848955600"},{"open":"16.62","close":"17.3","value":"17.3","low":"16.58","high":"17.31","ts":"852238800"},{"open":"19.28","close":"19.33","value":"19.33","low":"19.02","high":"19.39","ts":"856213200"},{"open":"18.19","close":"18.33","value":"18.33","low":"18.05","high":"18.34","ts":"860446800"},{"open":"20.42","close":"21.16","value":"21.16","low":"20.31","high":"21.17","ts":"864680400"},{"open":"20.19","close":"20.23","value":"20.23","low":"19.78","high":"20.48","ts":"868914000"},{"open":"23.28","close":"23.77","value":"23.77","low":"23.25","high":"23.88","ts":"873147600"},{"open":"21.06","close":"21.02","value":"21.02","low":"20.78","high":"21.28","ts":"877294800"},{"open":"19.16","close":"19.39","value":"19.39","low":"19.09","high":"19.56","ts":"881269200"},{"open":"17.67","close":"18.16","value":"18.16","low":"17.62","high":"18.16","ts":"883688400"},{"open":"21.16","close":"21.16","value":"21.16","low":"20.98","high":"21.23","ts":"887662800"},{"open":"19.05","close":"18.47","value":"18.47","low":"18.47","high":"19.06","ts":"891810000"},{"open":"18.86","close":"18.67","value":"18.67","low":"18.48","high":"18.97","ts":"896130000"},{"open":"20.67","close":"20.17","value":"20.17","low":"20.09","high":"20.84","ts":"900363600"},{"open":"19.22","close":"17.8","value":"17.8","low":"17.73","high":"19.36","ts":"904510800"},{"open":"21.3","close":"20.94","value":"20.94","low":"20.89","high":"21.38","ts":"908485200"},{"open":"26.45","close":"28.75","value":"28.75","low":"26.42","high":"28.75","ts":"912459600"},{"open":"29.98","close":"30.2","value":"30.2","low":"29.92","high":"30.78","ts":"915397200"},{"open":"31.94","close":"33.2","value":"33.2","low":"31.34","high":"33.22","ts":"919630800"},{"open":"33.09","close":"32.7","value":"32.7","low":"32.52","high":"33.17","ts":"923605200"},{"open":"28.16","close":"26.44","value":"26.44","low":"26.38","high":"28.16","ts":"927579600"},{"open":"34","close":"33.56","value":"33.56","low":"33.5","high":"34.06","ts":"932072400"},{"open":"41.16","close":"41.09","value":"41.09","low":"40.16","high":"41.75","ts":"936046800"},{"open":"34.81","close":"32.56","value":"32.56","low":"32.5","high":"34.88","ts":"940280400"},{"open":"39.41","close":"38.94","value":"38.94","low":"38.59","high":"39.69","ts":"944427600"},{"open":"42.72","close":"41.47","value":"41.47","low":"41.12","high":"43.94","ts":"946933200"},{"open":"52.44","close":"53.38","value":"53.38","low":"50.78","high":"53.41","ts":"951166800"},{"open":"68.75","close":"65.56","value":"65.56","low":"65.44","high":"69.53","ts":"955314000"},{"open":"57.5","close":"58.78","value":"58.78","low":"57.19","high":"59.94","ts":"959288400"},{"open":"69.12","close":"69.41","value":"69.41","low":"68.56","high":"70.62","ts":"963262800"},{"open":"73.25","close":"73.88","value":"73.88","low":"73","high":"75.81","ts":"967410000"},{"open":"37.11","close":"40.38","value":"40.38","low":"36.94","high":"40.75","ts":"971384400"},{"open":"43.19","close":"42.03","value":"42.03","low":"42","high":"44.62","ts":"975358800"},{"open":"30.69","close":"31.06","value":"31.06","low":"30.25","high":"31.88","ts":"978382800"},{"open":"34.06","close":"31.44","value":"31.44","low":"31.38","high":"34.12","ts":"982616400"},{"open":"23.69","close":"23.2","value":"23.2","low":"22.25","high":"24.2","ts":"986763600"},{"open":"28.96","close":"27.85","value":"27.85","low":"27.78","high":"29.02","ts":"991083600"},{"open":"30.03","close":"29.13","value":"29.13","low":"28.77","high":"30.75","ts":"995230800"},{"open":"27.02","close":"27.96","value":"27.96","low":"27.01","high":"28.13","ts":"999205200"},{"open":"23.99","close":"24.15","value":"24.15","low":"23.61","high":"24.56","ts":"1003438800"},{"open":"32.2","close":"32.86","value":"32.86","low":"31.84","high":"32.9","ts":"1007413200"},{"open":"31.9","close":"33","value":"33","low":"31.73","high":"33","ts":"1009918800"},{"open":"31.74","close":"31.34","value":"31.34","low":"31.18","high":"32.17","ts":"1014066000"},{"open":"29.91","close":"28.46","value":"28.46","low":"28.41","high":"30.24","ts":"1018299600"},{"open":"28.56","close":"28.35","value":"28.35","low":"27.67","high":"28.62","ts":"1022533200"},{"open":"18.04","close":"19.12","value":"19.12","low":"17.43","high":"19.15","ts":"1026680400"},{"open":"16.89","close":"16.67","value":"16.67","low":"16.65","high":"17.08","ts":"1030654800"},{"open":"15.95","close":"16.52","value":"16.52","low":"15.12","high":"16.55","ts":"1034629200"},{"open":"21.87","close":"21.05","value":"21.05","low":"20.77","high":"22.09","ts":"1038776400"},{"open":"16.67","close":"16.54","value":"16.54","low":"16.34","high":"16.85","ts":"1041541200"},{"open":"16.41","close":"16.71","value":"16.71","low":"16.18","high":"16.75","ts":"1045515600"},{"open":"18.05","close":"17.35","value":"17.35","low":"17.35","high":"18.09","ts":"1049662800"},{"open":"18.77","close":"18.81","value":"18.81","low":"18.72","high":"18.99","ts":"1053637200"},{"open":"23.29","close":"23.34","value":"23.34","low":"23.07","high":"23.5","ts":"1057870800"},{"open":"26.96","close":"27.71","value":"27.71","low":"26.68","high":"27.74","ts":"1061845200"},{"open":"30.79","close":"31.08","value":"31.08","low":"30.53","high":"31.1","ts":"1066078800"},{"open":"33.82","close":"34.04","value":"34.04","low":"33.52","high":"34.14","ts":"1070226000"},{"open":"32.36","close":"32.16","value":"32.16","low":"32.03","high":"32.6","ts":"1072990800"},{"open":"30.4","close":"30.81","value":"30.81","low":"30.21","high":"30.89","ts":"1076965200"},{"open":"28.27","close":"28.55","value":"28.55","low":"28.12","high":"28.56","ts":"1081112400"},{"open":"27.83","close":"27.74","value":"27.74","low":"27.56","high":"27.92","ts":"1085346000"},{"open":"26.08","close":"26.24","value":"26.24","low":"25.68","high":"26.32","ts":"1089579600"},{"open":"21.87","close":"22.02","value":"22.02","low":"21.82","high":"22.27","ts":"1093554000"},{"open":"20.68","close":"20.61","value":"20.61","low":"20.38","high":"20.83","ts":"1097787600"},{"open":"23.04","close":"22.38","value":"22.38","low":"22.35","high":"23.09","ts":"1101762000"},{"open":"23.19","close":"22.61","value":"22.61","low":"22.35","high":"23.21","ts":"1104786000"},{"open":"23.77","close":"23.76","value":"23.76","low":"23.64","high":"24.41","ts":"1109019600"},{"open":"23.3","close":"23.12","value":"23.12","low":"23.05","high":"23.34","ts":"1113166800"},{"open":"27.18","close":"27.39","value":"27.39","low":"27.06","high":"27.4","ts":"1117141200"},{"open":"27.96","close":"28.3","value":"28.3","low":"27.81","high":"28.33","ts":"1121374800"},{"open":"25.65","close":"25.57","value":"25.57","low":"25.39","high":"25.7","ts":"1125349200"},{"open":"23.58","close":"23.72","value":"23.72","low":"23.48","high":"23.99","ts":"1129582800"},{"open":"27.28","close":"26.9","value":"26.9","low":"26.79","high":"27.28","ts":"1133730000"},{"open":"25.19","close":"25.57","value":"25.57","low":"24.9","high":"25.64","ts":"1136235600"},{"open":"20.66","close":"20.62","value":"20.62","low":"20.5","high":"20.75","ts":"1140469200"},{"open":"19.3","close":"19.36","value":"19.36","low":"19.25","high":"19.47","ts":"1144616400"},{"open":"18.21","close":"17.81","value":"17.81","low":"17.77","high":"18.22","ts":"1148936400"},{"open":"17.84","close":"17.84","value":"17.84","low":"17.67","high":"18.12","ts":"1153083600"},{"open":"19.89","close":"19.88","value":"19.88","low":"19.55","high":"19.95","ts":"1157058000"},{"open":"21.19","close":"20.9","value":"20.9","low":"20.83","high":"21.23","ts":"1161032400"},{"open":"21.09","close":"21.22","value":"21.22","low":"20.81","high":"21.45","ts":"1165179600"},{"open":"20.45","close":"20.35","value":"20.35","low":"20.14","high":"20.88","ts":"1167771600"},{"open":"21.06","close":"21.18","value":"21.18","low":"20.9","high":"21.32","ts":"1171918800"},{"open":"19.88","close":"20.1","value":"20.1","low":"19.85","high":"20.24","ts":"1176066000"},{"open":"22.12","close":"22.16","value":"22.16","low":"22.04","high":"22.3","ts":"1180040400"},{"open":"24.78","close":"24.97","value":"24.97","low":"24.75","high":"25.18","ts":"1184014800"},{"open":"24.71","close":"24.45","value":"24.45","low":"24.37","high":"24.71","ts":"1188162000"},{"open":"25.6","close":"25.55","value":"25.55","low":"25.33","high":"25.68","ts":"1192136400"},{"open":"24.75","close":"25.11","value":"25.11","low":"24.49","high":"25.16","ts":"1196110800"},{"open":"23.46","close":"22.67","value":"22.67","low":"22.35","high":"23.6","ts":"1199394000"},{"open":"20.4","close":"20.16","value":"20.16","low":"20.05","high":"20.68","ts":"1203368400"},{"open":"21.92","close":"21.75","value":"21.75","low":"21.66","high":"22.09","ts":"1207515600"},{"open":"23.74","close":"23.41","value":"23.41","low":"23.08","high":"23.82","ts":"1211490000"},{"open":"20.28","close":"20.64","value":"20.64","low":"19.99","high":"21.18","ts":"1215723600"},{"open":"22.93","close":"23.15","value":"23.15","low":"22.65","high":"23.18","ts":"1219698000"},{"open":"17.43","close":"15.93","value":"15.93","low":"15.63","high":"17.46","ts":"1223931600"},{"open":"13.46","close":"12.56","value":"12.56","low":"12.55","high":"13.57","ts":"1228078800"},{"open":"14.69","close":"15.2","value":"15.2","low":"14.47","high":"15.25","ts":"1230843600"},{"open":"13.56","close":"13.21","value":"13.21","low":"13.21","high":"13.73","ts":"1234818000"},{"open":"15.65","close":"15.86","value":"15.86","low":"15.45","high":"15.87","ts":"1238965200"},{"open":"15.01","close":"15.48","value":"15.48","low":"15","high":"15.51","ts":"1243285200"},{"open":"16.5","close":"16.83","value":"16.83","low":"16.46","high":"16.89","ts":"1247518800"},{"open":"20.09","close":"20.32","value":"20.32","low":"19.97","high":"20.38","ts":"1251666000"},{"open":"20.47","close":"20.18","value":"20.18","low":"20.02","high":"20.57","ts":"1255640400"},{"open":"19.46","close":"19.66","value":"19.66","low":"19.45","high":"19.69","ts":"1259614800"},{"open":"20.79","close":"20.88","value":"20.88","low":"20.73","high":"21.03","ts":"1262552400"},{"open":"20.95","close":"20.87","value":"20.87","low":"20.65","high":"20.96","ts":"1266786000"},{"open":"22.4","close":"22.55","value":"22.55","low":"22.36","high":"22.57","ts":"1270760400"},{"open":"20.12","close":"20.85","value":"20.85","low":"20.03","high":"20.87","ts":"1274734800"},{"open":"21.43","close":"21.02","value":"21.02","low":"21","high":"21.48","ts":"1279227600"},{"open":"17.88","close":"17.66","value":"17.66","low":"17.6","high":"17.92","ts":"1283202000"},{"open":"19.01","close":"19.21","value":"19.21","low":"18.9","high":"19.39","ts":"1287435600"},{"open":"21.61","close":"21.7","value":"21.7","low":"21.55","high":"21.76","ts":"1291582800"},{"open":"21.12","close":"21.15","value":"21.15","low":"21.05","high":"21.2","ts":"1294088400"},{"open":"21.95","close":"21.81","value":"21.81","low":"21.73","high":"22.19","ts":"1298322000"},{"open":"20.07","close":"20.12","value":"20.12","low":"20.01","high":"20.2","ts":"1302469200"},{"open":"22.46","close":"22.21","value":"22.21","low":"22.11","high":"22.52","ts":"1306443600"},{"open":"22.27","close":"22.37","value":"22.37","low":"22.2","high":"22.56","ts":"1310677200"},{"open":"20.19","close":"20.24","value":"20.24","low":"19.92","high":"20.35","ts":"1314651600"},{"open":"23.17","close":"23.4","value":"23.4","low":"23.07","high":"23.48","ts":"1318885200"},{"open":"25.03","close":"25.01","value":"25.01","low":"24.79","high":"25.2","ts":"1323032400"},{"open":"24.62","close":"24.54","value":"24.54","low":"24.39","high":"24.89","ts":"1325538000"},{"open":"27.34","close":"27.16","value":"27.16","low":"27.01","high":"27.37","ts":"1329771600"},{"open":"27.73","close":"27.76","value":"27.76","low":"27.59","high":"27.9","ts":"1333918800"},{"open":"25.72","close":"25.74","value":"25.74","low":"25.57","high":"25.85","ts":"1337893200"},{"open":"25.85","close":"25.56","value":"25.56","low":"25.44","high":"26.42","ts":"1341867600"},{"open":"24.86","close":"24.84","value":"24.84","low":"24.75","high":"24.94","ts":"1346014800"},{"open":"21.58","close":"21.48","value":"21.48","low":"21.4","high":"21.85","ts":"1349989200"},{"open":"19.95","close":"19.93","value":"19.93","low":"19.92","high":"20.19","ts":"1353963600"},{"open":"21.36","close":"21.16","value":"21.16","low":"21.05","high":"21.39","ts":"1357246800"},{"open":"21.18","close":"21.09","value":"21.09","low":"21.06","high":"21.21","ts":"1361221200"},{"open":"21.11","close":"21.75","value":"21.75","low":"21.06","high":"21.89","ts":"1365454800"},{"open":"24.16","close":"24.08","value":"24.08","low":"24","high":"24.4","ts":"1369688400"},{"open":"23.84","close":"23.94","value":"23.94","low":"23.76","high":"23.97","ts":"1373835600"},{"open":"22.24","close":"21.98","value":"21.98","low":"21.9","high":"22.25","ts":"1377810000"},{"open":"23.4","close":"23.39","value":"23.39","low":"23.32","high":"23.59","ts":"1381784400"},{"open":"24","close":"23.7","value":"23.7","low":"23.65","high":"24","ts":"1385931600"},{"open":"25.86","close":"25.78","value":"25.78","low":"25.6","high":"25.9","ts":"1388696400"},{"open":"24.67","close":"24.76","value":"24.76","low":"24.55","high":"24.78","ts":"1392670800"},{"open":"26.3","close":"26.48","value":"26.48","low":"26.2","high":"26.74","ts":"1396818000"},{"open":"26.15","close":"26.29","value":"26.29","low":"26.14","high":"26.3","ts":"1400792400"},{"open":"31.26","close":"31.25","value":"31.25","low":"31.04","high":"31.45","ts":"1405026000"},{"open":"34.79","close":"34.8","value":"34.8","low":"34.69","high":"35.05","ts":"1409000400"},{"open":"31.99","close":"32.14","value":"32.14","low":"31.71","high":"32.66","ts":"1413234000"},{"open":"37.21","close":"37.17","value":"37.17","low":"36.9","high":"37.62","ts":"1417381200"},{"open":"36.67","close":"36.36","value":"36.36","low":"36.11","high":"37.16","ts":"1420146000"},{"open":"34.4","close":"34.73","value":"34.73","low":"34.26","high":"34.75","ts":"1424120400"},{"open":"30.81","close":"31.04","value":"31.04","low":"30.45","high":"31.25","ts":"1428267600"},{"open":"33.47","close":"33.45","value":"33.45","low":"33.32","high":"33.51","ts":"1432242000"},{"open":"29.2","close":"29.17","value":"29.17","low":"28.94","high":"29.35","ts":"1436475600"},{"open":"27.04","close":"25.87","value":"25.87","low":"25.87","high":"27.15","ts":"1440450000"},{"open":"32.16","close":"32.21","value":"32.21","low":"32","high":"32.32","ts":"1444597200"},{"open":"34.54","close":"34.46","value":"34.46","low":"34.4","high":"34.68","ts":"1448571600"},{"open":"33.88","close":"33.99","value":"33.99","low":"33.46","high":"34.01","ts":"1451854800"},{"open":"29.11","close":"29.35","value":"29.35","low":"29","high":"29.54","ts":"1456088400"},{"open":"31.9","close":"31.67","value":"31.67","low":"31.66","high":"32.34","ts":"1460322000"},{"open":"31.6","close":"31.57","value":"31.57","low":"31.45","high":"31.65","ts":"1464296400"},{"open":"35.26","close":"35.07","value":"35.07","low":"34.9","high":"35.29","ts":"1468530000"},{"open":"35.59","close":"35.7","value":"35.7","low":"35.52","high":"35.74","ts":"1472504400"},{"open":"37.97","close":"37.75","value":"37.75","low":"37.53","high":"38.05","ts":"1476738000"},{"open":"34.31","close":"34.39","value":"34.39","low":"33.97","high":"34.42","ts":"1480885200"},{"open":"36.61","close":"36.6","value":"36.6","low":"36.27","high":"36.93","ts":"1483390800"},{"open":"36.53","close":"36.52","value":"36.52","low":"36.33","high":"36.65","ts":"1487624400"},{"open":"36.02","close":"35.8","value":"35.8","low":"35.61","high":"36.09","ts":"1491771600"},{"open":"36.27","close":"36.18","value":"36.18","low":"36.09","high":"36.44","ts":"1496091600"},{"open":"34.74","close":"34.47","value":"34.47","low":"34.36","high":"34.74","ts":"1500238800"},{"open":"35.24","close":"35.09","value":"35.09","low":"35.07","high":"35.39","ts":"1504213200"},{"open":"39.56","close":"39.79","value":"39.79","low":"39.37","high":"39.87","ts":"1508187600"},{"open":"45.02","close":"44.49","value":"44.49","low":"44.33","high":"45.3","ts":"1512334800"},{"open":"46.38","close":"46.85","value":"46.85","low":"46.21","high":"46.9","ts":"1514840400"},{"open":"45.46","close":"46.32","value":"46.32","low":"45.39","high":"46.71","ts":"1519074000"},{"open":"51.12","close":"51.27","value":"51.27","low":"50.34","high":"51.49","ts":"1523307600"},{"open":"55.12","close":"55.32","value":"55.32","low":"54.81","high":"55.81","ts":"1527541200"},{"open":"52.15","close":"52.01","value":"52.01","low":"51.87","high":"52.32","ts":"1531688400"},{"open":"47.96","close":"48.43","value":"48.43","low":"47.92","high":"48.56","ts":"1535662800"},{"open":"44.9","close":"45.94","value":"45.94","low":"44.83","high":"46.01","ts":"1539637200"},{"open":"50","close":"50.13","value":"50.13","low":"49.53","high":"50.49","ts":"1543784400"},{"open":"45.84","close":"47.22","value":"47.22","low":"45.54","high":"47.57","ts":"1546549200"},{"open":"51.35","close":"51.4","value":"51.4","low":"51.34","high":"51.71","ts":"1550523600"},{"open":"55.28","close":"55.68","value":"55.68","low":"55.2","high":"55.74","ts":"1554670800"},{"open":"44.59","close":"44.57","value":"44.57","low":"44.49","high":"45.05","ts":"1558645200"},{"open":"47.36","close":"47.75","value":"47.75","low":"47.13","high":"47.8","ts":"1562619600"},{"open":"45.82","close":"45.56","value":"45.56","low":"45.25","high":"45.82","ts":"1566766800"},{"open":"52","close":"52.09","value":"52.09","low":"51.82","high":"52.79","ts":"1570741200"},{"open":"58.95","close":"58.9","value":"58.9","low":"58.45","high":"59.13","ts":"1574715600"},{"open":"59.81","close":"60.1","value":"60.1","low":"59.81","high":"60.7","ts":"1577998800"},{"open":"66.66","close":"66.14","value":"66.14","low":"65.88","high":"66.69","ts":"1581973200"},{"open":"56.63","close":"58.43","value":"58.43","low":"56.12","high":"58.77","ts":"1586120400"},{"open":"63.68","close":"62.34","value":"62.34","low":"62.12","high":"64.14","ts":"1590440400"},{"open":"57.87","close":"58.98","value":"58.98","low":"57.35","high":"59.25","ts":"1594674000"},{"open":"51","close":"50.95","value":"50.95","low":"50.32","high":"51.5","ts":"1598821200"},{"open":"53.9","close":"54.16","value":"54.16","low":"53.9","high":"54.7","ts":"1602795600"},{"open":"48.75","close":"49.56","value":"49.56","low":"48.71","high":"50.22","ts":"1606770000"},{"open":"49.89","close":"49.67","value":"49.67","low":"49.4","high":"51.39","ts":"1609707600"},{"open":"61.88","close":"60.71","value":"60.71","low":"60.66","high":"62.7","ts":"1613941200"},{"open":"66.8","close":"68.26","value":"68.26","low":"66.63","high":"68.4","ts":"1617915600"},{"open":"57.56","close":"56.87","value":"56.87","low":"56.42","high":"57.56","ts":"1621890000"},{"open":"56.05","close":"54.97","value":"54.97","low":"54.9","high":"56.93","ts":"1626382800"},{"open":"54.44","close":"54.06","value":"54.06","low":"53.66","high":"54.5","ts":"1630357200"},{"open":"54.63","close":"55.21","value":"55.21","low":"54.37","high":"55.22","ts":"1634590800"},{"open":"49.48","close":"50.99","value":"50.99","low":"49.18","high":"51.21","ts":"1638738000"},{"open":"53.57","close":"53.14","value":"53.14","low":"52.65","high":"53.94","ts":"1641243600"},{"open":"47.7","close":"48.44","value":"48.44","low":"47.19","high":"48.46","ts":"1644872400"},{"open":"49.83","close":"48.11","value":"48.11","low":"47.33","high":"49.9","ts":"1648760400"},{"open":"43.42","close":"43.08","value":"43.08","low":"42.78","high":"43.61","ts":"1652648400"},{"open":"37.09","close":"36.34","value":"36.34","low":"35.88","high":"37.2","ts":"1656622800"},{"open":"35.8","close":"36.11","value":"36.11","low":"35.67","high":"36.14","ts":"1660251600"},{"open":"27.56","close":"26.97","value":"26.97","low":"26.86","high":"27.7","ts":"1664139600"},{"open":"28.36","close":"28.41","value":"28.41","low":"27.89","high":"28.47","ts":"1667768400"},{"open":"26.9","close":"26.79","value":"26.79","low":"26.5","high":"26.97","ts":"1671397200"},{"open":"27.05","close":"26.73","value":"26.73","low":"26.37","high":"27.07","ts":"1672693200"},{"open":"27.11","close":"26.06","value":"26.06","low":"26.04","high":"27.27","ts":"1676926800"},{"open":"32.6","close":"32.52","value":"32.52","low":"32.2","high":"32.76","ts":"1681074000"},{"open":"27.44","close":"29","value":"29","low":"27.1","high":"29.09","ts":"1685048400"},{"open":"33.78","close":"33.15","value":"33.15","low":"33","high":"33.87","ts":"1689282000"},{"open":"33.49","close":"34.31","value":"34.31","low":"33.47","high":"34.48","ts":"1693256400"},{"open":"35.92","close":"36.06","value":"36.06","low":"35.07","high":"36.35","ts":"1697490000"},{"open":"43.3","close":"42.35","value":"42.35","low":"41.69","high":"43.31","ts":"1701637200"},{"open":"49.2","close":"47.8","value":"47.8","low":"47.45","high":"49.38","ts":"1704142800"},{"open":"44.26","close":"44.52","value":"44.52","low":"43.42","high":"45.17","ts":"1708376400"},{"open":"38.05","close":"38.33","value":"38.33","low":"37.33","high":"38.58","ts":"1712610000"},{"open":"30.94","close":"31.06","value":"31.06","low":"30.66","high":"31.37","ts":"1716757200"},{"open":"33.77","close":"34.49","value":"34.49","low":"33.77","high":"35.48","ts":"1720731600"},{"open":"20.13","close":"20.07","value":"20.07","low":"19.84","high":"20.26","ts":"1724706000"},{"open":"23.58","close":"23.44","value":"23.44","low":"23.27","high":"23.77","ts":"1728853200"},{"open":"23.73","close":"24.05","value":"24.05","low":"23.61","high":"24.27","ts":"1732827600"},{"open":"20.22","close":"20.22","value":"20.22","low":"20.01","high":"20.43","ts":"1735765200"},{"open":"25.97","close":"25.72","value":"25.72","low":"25.46","high":"26.33","ts":"1739912400"},{"volume":"214247744","open":"21.4","close":"22.43","value":"22.43","low":"20.86","high":"23.9","ts":"1743627600"},{"volume":"51594592","open":"21.18","close":"21.4","value":"21.4","low":"21.05","high":"21.56","ts":"1747602000"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"197013440","open":"24.01","close":"23.64","value":"23.64","low":"23.21","high":"24.9","ts":"1755464400"},{"volume":"180421392","open":"33.63","close":"35.94","value":"35.94","low":"33.5","high":"36.06","ts":"1759266000"},{"volume":"81679528","open":"37.28","close":"35.94","value":"35.94","low":"35.45","high":"37.31","ts":"1762981200"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1229120231766766470","uid":null,"queryText":"INTC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1500","hideAbsoluteDelta":false,"relativeDelta":"%0,41","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"−1,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,91","direction":"negative","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%1,31","direction":"negative","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"15,85","hideAbsoluteDelta":false,"relativeDelta":"%77,51","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"35,97","hideAbsoluteDelta":false,"relativeDelta":"%11.051,39","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"0,8250","hideAbsoluteDelta":false,"relativeDelta":"%2,33","direction":"positive","tsFormatted":"26 Eyl"},"halfYearDelta":{"absoluteDelta":"13,60","hideAbsoluteDelta":false,"relativeDelta":"%59,91","direction":"positive","tsFormatted":"27 Haz"}},"currencyFrom":"INTC","currencyTo":"USD","price":"36,30","bankId":"0"},{"value":{"weekValue":[270.99,271.44,270.86,271.47,273.67,272.48,272.33,272.19,271.47,270.77,270.92,270.82,271.23,271.46,272.16,271.61,271.7,272.08,272.24,274.2,274.57,274.43],"halfYearValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43],"allTimeValue":[0.18638,0.09654,0.33705,0.3683,0.47321,0.25223,0.33929,0.1635,1.21,0.41893,0.55268,2.44,3.72,11.45,16.07,30.9,38.5,48.89,150.19,177.15,198.02,274.43],"monthValue":[277.47,277.47,278.86,278.86,278.86,283.32,286.23,284.15,280.65,278.79,278.79,278.79,277.96,277.23,278.72,278.06,278.37,278.37,278.37,274.11,274.47,274.43],"yearValue":[234.4,239.35,241.52,238.14,212.79,223.79,196.87,198.77,206.87,200.55,201.55,211.11,213.76,229.37,227.15,226.78,256.94,245.31,268.74,275.3,277.47,274.43],"dayValue":[274.99,274.78,274.89,274.85,275.13,274.96,275.16,275.27,275.16,275.15,275.13,275.09,275.22,275.19,275.27,275.36,275.26,275,274.89,274.23,274.13,274.43],"quarterValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43]},"updatedTime":{"timezone":"МСК","ts":"1766765700"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"3,44","hideAbsoluteDelta":false,"relativeDelta":"%1,27","direction":"positive","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,1","direction":"negative","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"15,33","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"274,30","hideAbsoluteDelta":false,"relativeDelta":"%213.713,78","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%38,59","direction":"positive","tsFormatted":"23 Eki"},"halfYearDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%38,59","direction":"positive","tsFormatted":"23 Eki"}},"instrument_id":"12520","priceDelta":"+0.58","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"274,43","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[179.74,180.56,179.7,180.29,180.99,183.84,183.7,183.19,183.18,183.18,183.41,183.61,184.3,186.49,188.31,188.05,188.61,188.61,189.21,187.79,187.36,191.15],"halfYearValue":[138.86,138.86,138.86,138.86,138.86,138.86,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,191.15,191.15,191.15,191.15,191.15,191.15],"allTimeValue":[0.19583,0.31567,0.10258,0.18608,0.24133,0.63583,0.48075,0.332,0.34025,0.385,0.356,0.49475,0.81875,3.48,4.96,6.57,17.83,11.23,72.13,138.86,164.07,191.15],"monthValue":[180.19,180.19,176.99,176.99,176.99,179.99,181.36,179.64,183.4,182.35,182.35,182.35,185.58,184.97,183.78,180.94,174.99,174.99,174.99,176.23,177.51,191.15],"yearValue":[133.24,123.81,135.25,114.01,115.58,110.38,101.41,113.81,134.38,139.95,144.18,162.83,173.78,182.75,179.84,177.33,177.68,183.14,191.43,193.23,180.19,191.15],"dayValue":[187.74,187.77,187.95,187.95,188.15,188.18,188.41,188.39,188.24,188.28,188.18,187.98,188.18,188.08,188.04,188.23,188.21,188.2,188.1,188.38,188.63,191.15],"quarterValue":[164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15]},"updatedTime":{"timezone":"МСК","ts":"1766765700"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"11,41","hideAbsoluteDelta":false,"relativeDelta":"%6,35","direction":"positive","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"10,96","hideAbsoluteDelta":false,"relativeDelta":"%6,08","direction":"positive","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"51,26","hideAbsoluteDelta":false,"relativeDelta":"%36,64","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"191,11","hideAbsoluteDelta":false,"relativeDelta":"%465.892,22","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"27,08","hideAbsoluteDelta":false,"relativeDelta":"%16,51","direction":"positive","tsFormatted":"18 Şub"},"halfYearDelta":{"absoluteDelta":"52,29","hideAbsoluteDelta":false,"relativeDelta":"%37,66","direction":"positive","tsFormatted":"13 Şub"}},"instrument_id":"12526","priceDelta":"+2.53","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"191,15","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[306.32,306.17,305.89,305.73,308.6,308.66,308.52,310.9,310.6,310.42,310.81,311.34,314.91,314.98,315.25,314.92,315.74,315.57,315.71,314.73,314.52,314.49],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,314.49,314.49,314.49,314.49,314.49,314.49],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,314.49],"monthValue":[320.28,320.28,320.13,320.13,320.13,315.23,316.07,320.54,318.39,322.06,322.06,322.06,314.29,317.79,320.85,313.71,310.51,310.51,310.51,309.34,307.58,314.49],"yearValue":[192.28,197.15,187.86,168.68,162.69,158.73,153.3,166.14,165.33,169.89,166.01,177.66,193.18,202.16,209.16,239.55,246.57,237.53,269.84,291.71,320.28,314.49],"dayValue":[314.79,314.67,314.77,314.99,315.07,314.8,315.21,315.12,315.14,315.25,315.18,315.35,315.33,315.14,314.77,314.8,314.81,314.96,314.78,315.27,315.35,314.49],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49]},"updatedTime":{"timezone":"МСК","ts":"1766765700"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,19","hideAbsoluteDelta":false,"relativeDelta":"−%0,38","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"8,17","hideAbsoluteDelta":false,"relativeDelta":"%2,67","direction":"positive","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"−5,79","hideAbsoluteDelta":false,"relativeDelta":"−%1,81","direction":"negative","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"117,41","hideAbsoluteDelta":false,"relativeDelta":"%59,57","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"311,99","hideAbsoluteDelta":false,"relativeDelta":"%12.483,98","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"113,87","hideAbsoluteDelta":false,"relativeDelta":"%56,76","direction":"positive","tsFormatted":"25 Nis"},"halfYearDelta":{"absoluteDelta":"153,25","hideAbsoluteDelta":false,"relativeDelta":"%95,04","direction":"positive","tsFormatted":"24 Ara"}},"instrument_id":"12522","priceDelta":"-1.19","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"314,49","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[484.41,485,484.7,483.93,486.06,484.95,484.79,486.33,486.09,485.8,484.92,484.85,485.84,485.82,486.48,486.23,486.91,487.31,486.5,486.63,487.96,486.7],"halfYearValue":[453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7],"allTimeValue":[0.38,0.59,2,2.51,5.64,16.73,46.66,33.44,26.35,24.47,27.83,18.48,28.07,26.73,44.03,57.61,108.88,201.91,271.87,406.66,453.05,486.7],"monthValue":[485.49,485.49,492.01,492.01,492.01,486.83,490.06,477.74,480.82,483.03,483.03,483.03,491.12,492.06,478.52,483.69,478.47,478.47,478.47,474.82,476.24,486.7],"yearValue":[417.23,441.79,410.52,388.53,383.58,382.11,367.6,436.02,458.33,467.61,485.92,503.48,510.85,522.12,504.38,500.21,506.96,511.36,531.41,508.82,485.49,486.7],"dayValue":[488.47,488.08,488.32,488.44,488.87,489.01,488.74,488.8,488.95,488.76,488.73,488.59,488.78,488.5,488.37,488.61,488.48,488.38,488.21,488.74,488.5,486.7],"quarterValue":[453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7]},"updatedTime":{"timezone":"МСК","ts":"1766765700"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,32","hideAbsoluteDelta":false,"relativeDelta":"−%0,27","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"2,29","hideAbsoluteDelta":false,"relativeDelta":"%0,47","direction":"positive","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"1,21","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"48,58","hideAbsoluteDelta":false,"relativeDelta":"%11,09","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"486,60","hideAbsoluteDelta":false,"relativeDelta":"%486.600","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"33,65","hideAbsoluteDelta":false,"relativeDelta":"%7,43","direction":"positive","tsFormatted":"07 May"},"halfYearDelta":{"absoluteDelta":"33,65","hideAbsoluteDelta":false,"relativeDelta":"%7,43","direction":"positive","tsFormatted":"07 May"}},"instrument_id":"12525","priceDelta":"-1.32","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"486,70","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[475.46,478.17,481.7,482.14,480.91,493.79,491.31,494.05,494.98,496.12,493.12,488.77,487.53,488.05,486.3,484.17,483.14,486.46,485.61,480.53,478.65,477.57],"halfYearValue":[222.08,222.08,222.08,222.08,284.73,284.73,284.73,284.73,284.73,284.73,284.73,334.04,334.04,334.04,334.04,334.04,334.04,334.04,477.57,477.57,477.57,477.57],"allTimeValue":[1.71,1.94,2.11,11.27,13.49,12.33,14,12.72,22.76,22.85,17.36,29.53,140.65,239.06,238.28,191.81,218.89,259.4,222.08,284.73,334.04,477.57],"monthValue":[426.48,426.48,430.18,430.18,430.18,430.3,429.01,446.88,454.51,454.94,454.94,454.94,439.59,445.21,451.41,446.94,459.17,459.17,459.17,475.07,489.8,477.57],"yearValue":[403.45,388.03,356.03,284.78,225.48,282.67,241.54,280.2,343.76,284.73,348.71,295.82,305.07,329.68,346.6,347.79,423.23,413.3,452.35,439.4,426.48,477.57],"dayValue":[480.15,480.91,481.35,481.69,482.36,482.23,481.39,482.72,481.79,482.03,482.09,482.4,482.23,481.8,482.01,481.77,482.17,482.17,482.44,482.44,483.45,477.57],"quarterValue":[334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57]},"updatedTime":{"timezone":"МСК","ts":"1766765700"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,83","hideAbsoluteDelta":false,"relativeDelta":"−%1,61","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"2,11","hideAbsoluteDelta":false,"relativeDelta":"%0,44","direction":"positive","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"51,10","hideAbsoluteDelta":false,"relativeDelta":"%11,98","direction":"positive","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"23,61","hideAbsoluteDelta":false,"relativeDelta":"%5,2","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"475,98","hideAbsoluteDelta":false,"relativeDelta":"%29.885,5","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"143,53","hideAbsoluteDelta":false,"relativeDelta":"%42,97","direction":"positive","tsFormatted":"06 Haz"},"halfYearDelta":{"absoluteDelta":"255,49","hideAbsoluteDelta":false,"relativeDelta":"%115,04","direction":"positive","tsFormatted":"04 Kas"}},"instrument_id":"12527","priceDelta":"-7.83","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"477,57","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"26.12.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1500","hideAbsoluteDelta":false,"relativeDelta":"%0,41","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"−1,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,91","direction":"negative","tsFormatted":"19 Ara"},"monthDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%1,31","direction":"negative","tsFormatted":"26 Kas"},"yearDelta":{"absoluteDelta":"15,85","hideAbsoluteDelta":false,"relativeDelta":"%77,51","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"35,97","hideAbsoluteDelta":false,"relativeDelta":"%11.051,39","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"0,8250","hideAbsoluteDelta":false,"relativeDelta":"%2,33","direction":"positive","tsFormatted":"26 Eyl"},"halfYearDelta":{"absoluteDelta":"13,60","hideAbsoluteDelta":false,"relativeDelta":"%59,91","direction":"positive","tsFormatted":"27 Haz"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1766765700000,"updateTimeFormatted":"26 Aralık 2025 11:15:00","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":"274,43 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[270.99,271.44,270.86,271.47,273.67,272.48,272.33,272.19,271.47,270.77,270.92,270.82,271.23,271.46,272.16,271.61,271.7,272.08,272.24,274.2,274.57,274.43],"halfYearValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43],"allTimeValue":[0.18638,0.09654,0.33705,0.3683,0.47321,0.25223,0.33929,0.1635,1.21,0.41893,0.55268,2.44,3.72,11.45,16.07,30.9,38.5,48.89,150.19,177.15,198.02,274.43],"monthValue":[277.47,277.47,278.86,278.86,278.86,283.32,286.23,284.15,280.65,278.79,278.79,278.79,277.96,277.23,278.72,278.06,278.37,278.37,278.37,274.11,274.47,274.43],"yearValue":[234.4,239.35,241.52,238.14,212.79,223.79,196.87,198.77,206.87,200.55,201.55,211.11,213.76,229.37,227.15,226.78,256.94,245.31,268.74,275.3,277.47,274.43],"dayValue":[274.99,274.78,274.89,274.85,275.13,274.96,275.16,275.27,275.16,275.15,275.13,275.09,275.22,275.19,275.27,275.36,275.26,275,274.89,274.23,274.13,274.43],"quarterValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43,274.43]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"19:15"},"weekDelta":{"absoluteDelta":"3,44","hideAbsoluteDelta":false,"relativeDelta":"%1,27","direction":"positive","tsFormatted":"19:15"},"monthDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,1","direction":"negative","tsFormatted":"19:15"},"yearDelta":{"absoluteDelta":"15,33","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"19:15"},"allTimeDelta":{"absoluteDelta":"274,30","hideAbsoluteDelta":false,"relativeDelta":"%213.713,78","direction":"positive","tsFormatted":"19:15"},"quarterDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%38,59","direction":"positive","tsFormatted":"19:15"},"halfYearDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%38,59","direction":"positive","tsFormatted":"19:15"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"191,15 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[179.74,180.56,179.7,180.29,180.99,183.84,183.7,183.19,183.18,183.18,183.41,183.61,184.3,186.49,188.31,188.05,188.61,188.61,189.21,187.79,187.36,191.15],"halfYearValue":[138.86,138.86,138.86,138.86,138.86,138.86,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,191.15,191.15,191.15,191.15,191.15,191.15],"allTimeValue":[0.19583,0.31567,0.10258,0.18608,0.24133,0.63583,0.48075,0.332,0.34025,0.385,0.356,0.49475,0.81875,3.48,4.96,6.57,17.83,11.23,72.13,138.86,164.07,191.15],"monthValue":[180.19,180.19,176.99,176.99,176.99,179.99,181.36,179.64,183.4,182.35,182.35,182.35,185.58,184.97,183.78,180.94,174.99,174.99,174.99,176.23,177.51,191.15],"yearValue":[133.24,123.81,135.25,114.01,115.58,110.38,101.41,113.81,134.38,139.95,144.18,162.83,173.78,182.75,179.84,177.33,177.68,183.14,191.43,193.23,180.19,191.15],"dayValue":[187.74,187.77,187.95,187.95,188.15,188.18,188.41,188.39,188.24,188.28,188.18,187.98,188.18,188.08,188.04,188.23,188.21,188.2,188.1,188.38,188.63,191.15],"quarterValue":[164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15,191.15]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"19:15"},"weekDelta":{"absoluteDelta":"11,41","hideAbsoluteDelta":false,"relativeDelta":"%6,35","direction":"positive","tsFormatted":"19:15"},"monthDelta":{"absoluteDelta":"10,96","hideAbsoluteDelta":false,"relativeDelta":"%6,08","direction":"positive","tsFormatted":"19:15"},"yearDelta":{"absoluteDelta":"51,26","hideAbsoluteDelta":false,"relativeDelta":"%36,64","direction":"positive","tsFormatted":"19:15"},"allTimeDelta":{"absoluteDelta":"191,11","hideAbsoluteDelta":false,"relativeDelta":"%465.892,22","direction":"positive","tsFormatted":"19:15"},"quarterDelta":{"absoluteDelta":"27,08","hideAbsoluteDelta":false,"relativeDelta":"%16,51","direction":"positive","tsFormatted":"19:15"},"halfYearDelta":{"absoluteDelta":"52,29","hideAbsoluteDelta":false,"relativeDelta":"%37,66","direction":"positive","tsFormatted":"19:15"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"314,49 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[306.32,306.17,305.89,305.73,308.6,308.66,308.52,310.9,310.6,310.42,310.81,311.34,314.91,314.98,315.25,314.92,315.74,315.57,315.71,314.73,314.52,314.49],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,314.49,314.49,314.49,314.49,314.49,314.49],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,314.49],"monthValue":[320.28,320.28,320.13,320.13,320.13,315.23,316.07,320.54,318.39,322.06,322.06,322.06,314.29,317.79,320.85,313.71,310.51,310.51,310.51,309.34,307.58,314.49],"yearValue":[192.28,197.15,187.86,168.68,162.69,158.73,153.3,166.14,165.33,169.89,166.01,177.66,193.18,202.16,209.16,239.55,246.57,237.53,269.84,291.71,320.28,314.49],"dayValue":[314.79,314.67,314.77,314.99,315.07,314.8,315.21,315.12,315.14,315.25,315.18,315.35,315.33,315.14,314.77,314.8,314.81,314.96,314.78,315.27,315.35,314.49],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49,314.49]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,19","hideAbsoluteDelta":false,"relativeDelta":"−%0,38","direction":"negative","tsFormatted":"19:15"},"weekDelta":{"absoluteDelta":"8,17","hideAbsoluteDelta":false,"relativeDelta":"%2,67","direction":"positive","tsFormatted":"19:15"},"monthDelta":{"absoluteDelta":"−5,79","hideAbsoluteDelta":false,"relativeDelta":"−%1,81","direction":"negative","tsFormatted":"19:15"},"yearDelta":{"absoluteDelta":"117,41","hideAbsoluteDelta":false,"relativeDelta":"%59,57","direction":"positive","tsFormatted":"19:15"},"allTimeDelta":{"absoluteDelta":"311,99","hideAbsoluteDelta":false,"relativeDelta":"%12.483,98","direction":"positive","tsFormatted":"19:15"},"quarterDelta":{"absoluteDelta":"113,87","hideAbsoluteDelta":false,"relativeDelta":"%56,76","direction":"positive","tsFormatted":"19:15"},"halfYearDelta":{"absoluteDelta":"153,25","hideAbsoluteDelta":false,"relativeDelta":"%95,04","direction":"positive","tsFormatted":"19:15"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"486,70 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[484.41,485,484.7,483.93,486.06,484.95,484.79,486.33,486.09,485.8,484.92,484.85,485.84,485.82,486.48,486.23,486.91,487.31,486.5,486.63,487.96,486.7],"halfYearValue":[453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7],"allTimeValue":[0.38,0.59,2,2.51,5.64,16.73,46.66,33.44,26.35,24.47,27.83,18.48,28.07,26.73,44.03,57.61,108.88,201.91,271.87,406.66,453.05,486.7],"monthValue":[485.49,485.49,492.01,492.01,492.01,486.83,490.06,477.74,480.82,483.03,483.03,483.03,491.12,492.06,478.52,483.69,478.47,478.47,478.47,474.82,476.24,486.7],"yearValue":[417.23,441.79,410.52,388.53,383.58,382.11,367.6,436.02,458.33,467.61,485.92,503.48,510.85,522.12,504.38,500.21,506.96,511.36,531.41,508.82,485.49,486.7],"dayValue":[488.47,488.08,488.32,488.44,488.87,489.01,488.74,488.8,488.95,488.76,488.73,488.59,488.78,488.5,488.37,488.61,488.48,488.38,488.21,488.74,488.5,486.7],"quarterValue":[453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,453.05,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7,486.7]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,32","hideAbsoluteDelta":false,"relativeDelta":"−%0,27","direction":"negative","tsFormatted":"19:15"},"weekDelta":{"absoluteDelta":"2,29","hideAbsoluteDelta":false,"relativeDelta":"%0,47","direction":"positive","tsFormatted":"19:15"},"monthDelta":{"absoluteDelta":"1,21","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"19:15"},"yearDelta":{"absoluteDelta":"48,58","hideAbsoluteDelta":false,"relativeDelta":"%11,09","direction":"positive","tsFormatted":"19:15"},"allTimeDelta":{"absoluteDelta":"486,60","hideAbsoluteDelta":false,"relativeDelta":"%486.600","direction":"positive","tsFormatted":"19:15"},"quarterDelta":{"absoluteDelta":"33,65","hideAbsoluteDelta":false,"relativeDelta":"%7,43","direction":"positive","tsFormatted":"19:15"},"halfYearDelta":{"absoluteDelta":"33,65","hideAbsoluteDelta":false,"relativeDelta":"%7,43","direction":"positive","tsFormatted":"19:15"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"477,57 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[475.46,478.17,481.7,482.14,480.91,493.79,491.31,494.05,494.98,496.12,493.12,488.77,487.53,488.05,486.3,484.17,483.14,486.46,485.61,480.53,478.65,477.57],"halfYearValue":[222.08,222.08,222.08,222.08,284.73,284.73,284.73,284.73,284.73,284.73,284.73,334.04,334.04,334.04,334.04,334.04,334.04,334.04,477.57,477.57,477.57,477.57],"allTimeValue":[1.71,1.94,2.11,11.27,13.49,12.33,14,12.72,22.76,22.85,17.36,29.53,140.65,239.06,238.28,191.81,218.89,259.4,222.08,284.73,334.04,477.57],"monthValue":[426.48,426.48,430.18,430.18,430.18,430.3,429.01,446.88,454.51,454.94,454.94,454.94,439.59,445.21,451.41,446.94,459.17,459.17,459.17,475.07,489.8,477.57],"yearValue":[403.45,388.03,356.03,284.78,225.48,282.67,241.54,280.2,343.76,284.73,348.71,295.82,305.07,329.68,346.6,347.79,423.23,413.3,452.35,439.4,426.48,477.57],"dayValue":[480.15,480.91,481.35,481.69,482.36,482.23,481.39,482.72,481.79,482.03,482.09,482.4,482.23,481.8,482.01,481.77,482.17,482.17,482.44,482.44,483.45,477.57],"quarterValue":[334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57,477.57]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,83","hideAbsoluteDelta":false,"relativeDelta":"−%1,61","direction":"negative","tsFormatted":"19:15"},"weekDelta":{"absoluteDelta":"2,11","hideAbsoluteDelta":false,"relativeDelta":"%0,44","direction":"positive","tsFormatted":"19:15"},"monthDelta":{"absoluteDelta":"51,10","hideAbsoluteDelta":false,"relativeDelta":"%11,98","direction":"positive","tsFormatted":"19:15"},"yearDelta":{"absoluteDelta":"23,61","hideAbsoluteDelta":false,"relativeDelta":"%5,2","direction":"positive","tsFormatted":"19:15"},"allTimeDelta":{"absoluteDelta":"475,98","hideAbsoluteDelta":false,"relativeDelta":"%29.885,5","direction":"positive","tsFormatted":"19:15"},"quarterDelta":{"absoluteDelta":"143,53","hideAbsoluteDelta":false,"relativeDelta":"%42,97","direction":"positive","tsFormatted":"19:15"},"halfYearDelta":{"absoluteDelta":"255,49","hideAbsoluteDelta":false,"relativeDelta":"%115,04","direction":"positive","tsFormatted":"19:15"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"ncBYUaha0zj3uSJje1P5Zw==","isCodeToIcon":false,"chartStat":{"dayHigh":"36,38","dayLow":"35,86","open":"36,19","prevClose":"36,15","volume":"378.150","yearHigh":"43,75","yearLow":"18,15"},"fromNameFull":"Intel Corp","toNameFull":"ABD doları","currencyFormatted":"$","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/INTC.svg","title":"INTC"},"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=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1229120231766766470","uid":null,"queryText":"INTC"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4wmtw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"4wmt4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.omurserdar.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.techtarget.com?size=16&stub=1"],"title":"Intel Corp şirketi ne yapar?","markdown":"**Intel Corp. şirketi**, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve **aşağıdaki ürünleri ve hizmetleri** sunar:\n\n* **Mikroişlemciler (CPUs)**: Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Grafik işlem birimleri (GPUs)**: Entegre ve ayrık grafik çözümleri sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Çipsetler**: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Bellek çözümleri**: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Programlanabilir yarı iletkenler**: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar [```1```](https://tr.wikipedia.org/wiki/Intel)[```3```](https://www.techtarget.com/whatis/definition/Intel).\n* **Ağ teknolojileri**: Modemler ve 5G altyapısına yönelik çözümler geliştirir [```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Yapay zeka ve makine öğrenimi**: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n\nAyrıca, Intel, **açık kaynaklı projelere** de destek vermektedir [```1```](https://tr.wikipedia.org/wiki/Intel)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"INTC hisseleri hangi borsada işlem görüyor?","markdown":"**INTC hisseleri** **NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/intel-corp)[```4```](https://www.getmidas.com/amerikan-borsasi/intc-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"Intel Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu (Income Statement)**: Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n2. **Bilanço (Balance Sheet)**: Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n3. **Nakit Akış Tablosu (Cash Flow Statement)**: Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n4. **Finansal Oranlar**: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nAyrıca, **temel analiz** yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nGüncel ve detaylı finansal verilere **Yahoo Finance** gibi platformlardan da ulaşılabilir [```5```](https://finance.yahoo.com/quote/INTC/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Intel Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Rekabet**: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n2. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Performans ve İnovasyon**: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n4. **Jeopolitik ve Düzenleyici Faktörler**: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n5. **Yatırımcı Güveni**: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n\nAyrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hisserapor.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Intel Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:\n\n1. **Peter Lynch'in Formülü**: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si [```1```](https://valueinvesting.io/INTC/valuation/fair-value). Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır [```1```](https://valueinvesting.io/INTC/valuation/fair-value).\n\n2. **İndirgenmiş Nakit Akışı Analizi**: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\n3. **Benzer Şirketler Analizi**: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\nAyrıca, **InvestingPro** gibi platformlar da finansal modelleme teknikleri 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://www.teknokutu.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1"],"title":"Intel Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Intel Corp hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Rekabet**: AMD ve NVIDIA gibi yoğun rekabet, Intel'in pazar payını kaybetmesine neden olabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)[```3```](https://www.teknokutu.com/intel-tsmc-rekabet-analizi-hisseler-ve-ortakliklar.html).\n2. **Teknolojik Gecikme**: Şirket, daha gelişmiş teknoloji süreçlerine geçişte zorluklar yaşıyor ve bu da rakiplerinin gerisinde kalmasına yol açabilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Jeopolitik Riskler**: Uluslararası ticaret gerginlikleri ve jeopolitik olaylar, Intel'in tedarik zincirini ve üretim kapasitesini etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n4. **Yüksek Sermaye Harcamaları**: Üretim tesislerinin bakımı ve modernizasyonu için yapılan harcamalar, finansal esnekliği kısıtlayabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n5. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurlarındaki dalgalanmalar, talebi ve üretimi olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n6. **Stratejik İcraat**: Yönetimdeki değişiklikler ve stratejik planların etkinliği, yatırımcı güvenini sarsabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)."},{"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":"INTC","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4wmtw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"4wmt5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"598526_0","totalSources":8,"url":"/gundem/business/gunun-onemli-sirket-haberleri-22-12-2025-5985260?content_parameters=ChYxNjI1ODI2NzA0MzY1NTg4NTcxMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b52dd9713c10cb3eabd0781463d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/12/22/1877739/1877739.jpg/?v=1766617142"}},"logAttrs":{"id":"598526_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-26-aralik-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-22-aralik","https://rotaborsa.com/spk-3-sirketin-basvurusuna-onay-verdi/","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-22122025-1877739"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false]},"title":{"text":"Borsa İstanbul Şirket Haberleri (26 Aralık)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-26-aralik-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://rotaborsa.com"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"08:54"},{"id":"601313_0","totalSources":48,"url":"/gundem/business/spk-dan-41-kisiye-2-yil-islem-yasagi-6013130?content_parameters=ChYxNDU1NzQ2NjMyNTQ5MDY5Nzg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b590131047d27910d146a1a6b66//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/12/26/peker-gyo-hisselerinde-manipulasyon-iddiasi-spkdan-2-milyar-tl-ceza-ve-suc-duyurusu-ray-sigorta-hisse-etyat-hisse-glbmd-hisse-pamel-hisse-pojd.png"}},"logAttrs":{"id":"601313_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/peker-gyo-hisselerinde-manipulasyon-iddiasi-spkdan-2-milyar-tl-ceza-ve-suc-duyurusu-ray-sigorta-hisse-etyat-hisse-glbmd-hisse-pamel-hisse-h21944","https://www.ekonomim.com/ekonomi/spk-harekete-gecti-18-kisiye-milyarlik-ceza-9-internet-sitesine-erisim-engeli-haberi-864604","https://www.ekonomist.com.tr/borsa/spk-dan-2-milyar-tl-lik-rekor-ceza-69288","https://10haber.net/ekonomi/spkdan-rekor-para-cezasi-19-kisiye-2-milyar-30-milyon-tl-ceza-665448/","https://t24.com.tr/haber/spk-dan-rekor-para-cezasi,1286350","https://www.birgun.net/haber/spkden-18-kisiye-2-milyar-lirayi-asan-ceza-9-siteye-erisim-engeli-679506"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Peker GYO hisselerinde manipülasyon iddiası: SPK’dan 2 milyar TL ceza ve suç duyurusu","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/peker-gyo-hisselerinde-manipulasyon-iddiasi-spkdan-2-milyar-tl-ceza-ve-suc-duyurusu-ray-sigorta-hisse-etyat-hisse-glbmd-hisse-pamel-hisse-h21944","faviconSources":["https://www.cnbce.com","https://www.ekonomim.com","https://www.ekonomist.com.tr"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"07:52"},{"id":"600337_0","totalSources":16,"url":"/gundem/business/morgan-stanley-2026-da-piyasalari-sarsabilecek-3-surprizi-acikladi-6003370?content_parameters=ChYxMDc1NzU5NjgyNjE4MjkwNDY3Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b5513ccc8e2a2b9846810613c4c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2025/12/25/yeni-proje-51-gwmg_cover.jpg"}},"logAttrs":{"id":"600337_0","hasSummarization":false,"urls":["https://www.dunya.com/foto-galeri/ekonomi/morgan-stanleyden-2026-uyarisi-piyasalari-sarsabilecek-uc-buyuk-surpriz-galeri-808827","https://www.ekonomist.com.tr/dunya/dev-bankadan-2026-da-piyasalari-sarsabilecek-3-surpriz-ongoru-69269","https://www.tgrthaber.com/ekonomi/morgan-stanleyden-2026-uyarisi-uc-surpriz-riske-dikkat-3272869","https://gazeteoksijen.com/ekonomi/morgan-stanley-2026da-piyasalari-sarsabilecek-3-surprizi-acikladi-260595","https://t24.com.tr/haber/morgan-stanley-ongorusunu-paylasti-2026-da-piyasalari-sarsabilecek-3-surpriz,1285941","https://www.bloomberght.com/morgan-stanleynin-2026-da-bekledigi-uc-buyuk-surpriz-3764725","https://www.patronlardunyasi.com/morgan-stanleyden-2026-uyarisi-piyasalari-ters-koseye-yatirabilecek-uc-kritik-senaryo"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Morgan Stanley’den 2026 uyarısı: Piyasaları sarsabilecek üç büyük sürpriz","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/foto-galeri/ekonomi/morgan-stanleyden-2026-uyarisi-piyasalari-sarsabilecek-uc-buyuk-surpriz-galeri-808827","faviconSources":["https://www.dunya.com","https://www.ekonomist.com.tr","https://www.tgrthaber.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"13:27"},{"id":"598320_0","totalSources":19,"url":"/gundem/business/borsada-gunun-en-cok-artan-azalan-hisseleri-5983200?content_parameters=ChU0OTM4NzgxODc4MzM1NTYwMTg2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b51087077bcd41a3bc755995b03//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/10/14/bist-BLKK_cover.jpg"}},"logAttrs":{"id":"598320_0","hasSummarization":false,"urls":["https://rotaborsa.com/borsada-bugun-en-fazla-para-girisi-olan-hisseler-3/","https://paratic.com/borsada-islem-hacmi-artan-10-hisse-cwene-listeye-girdi/","https://rotaborsa.com/borsada-bugun-15-hisse-tavan-oldu-5/","https://www.borsagundem.com.tr/bist-100-gunun-yukselen-dusen-hisseleri-64","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-24122025-haber-175821"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsada bugün en fazla para girişi olan hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/borsada-bugun-en-fazla-para-girisi-olan-hisseler-3/","faviconSources":["https://rotaborsa.com","https://paratic.com","https://rotaborsa.com"],"textParts":[{"text":"23 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"20:13"},{"id":"597152_0","totalSources":33,"url":"/gundem/business/arf-bio-halka-arz-olacak-5971520?content_parameters=ChYxODQyMTM4NDg1ODQwNjAzNjU3M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b547f4e5f166e3daf3e2411faba//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2025/12/25/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337_20251225105233.jpg"}},"logAttrs":{"id":"597152_0","hasSummarization":false,"urls":["https://www.turkiyegazetesi.com.tr/haberler/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337","https://www.sabah.com.tr/yasam/arf-bio-halka-arz-talep-toplama-tarihleri-2025-arf-bio-kac-lot-verir-ne-kadar-ve-borsa-kodu-nedir-7489191","https://www.cnbce.com/halka-arz/arf-bio-yenilenebilir-enerji-25-26-aralik-tarihlerinde-1950-tl-birim-fiyatla-halka-arz-edilecek-h21835","https://www.ekonomist.com.tr/borsa/arf-bio-arfye-halka-arz-tarihi-kac-lot-dagitacak-fiyati-ne-kadar--69109","https://www.haberturk.com/arf-bio-yenilenebilir-enerji-uretim-halka-arz-arf-bio-ne-zaman-talep-toplayacak-hangi-bankalarda-var-kac-lot-verecek-hisse-fiyati-ne-kadar-3847646"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,false]},"title":{"text":"Arf Bio halka arz katılım endeksine uygun mu, kaç lot verir? ARFYE hisse koduyla talep topluyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/haberler/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.sabah.com.tr","https://www.cnbce.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:52"},{"id":"600814_0","totalSources":14,"url":"/gundem/business/iste-gelecek-12-ayda-getirisi-en-yuksek-olabilecek-hisseler-6008140?content_parameters=ChUxNTM4NDA3NDE2NDE1NjQxMDU5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b5a6a7fa9f7dd600e8ac78dc413//S156x100","size":{"width":156,"height":100},"originalUrl":"https://media-cdn.t24.com.tr/media/library/2025/12/1766746601505-thumbs-b-c-54-b-502-b-181-a-24-e-5991-bff-2853997-dadc.jpg"}},"logAttrs":{"id":"600814_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/galeri/2026nin-en-cok-kazandirmasi-beklenen-hisseleri-belli-oldu-2377140","https://www.cnbce.com/borsa/borsa-istanbulda-2026da-en-yuksek-getiri-potansiyeline-sahip-hisseler-belli-oldu-h21905","https://www.dunya.com/foto-galeri/ekonomi/borsa-istanbulda-2026da-en-yuksek-getiri-potansiyeli-sunan-hisseler-neler-galeri-808863","https://t24.com.tr/foto-haber/araci-kurumlarin-favorileri-belli-oldu-2026-da-en-cok-degerlenecek-hisseler-hangileri,40749","https://www.ekonomim.com/foto-galeri/ekonomi/iste-gelecek-12-ayda-getirisi-en-yuksek-olabilecek-hisseler-galeri-864473","https://paratic.com/analistlere-gore-getiri-potansiyeli-en-yuksek-11-hisse/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"2026nın en çok kazandırması beklenen hisseleri belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/galeri/2026nin-en-cok-kazandirmasi-beklenen-hisseleri-belli-oldu-2377140","faviconSources":["https://finans.cnnturk.com","https://www.cnbce.com","https://www.dunya.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"17:00"},{"id":"600981_0","totalSources":74,"url":"/gundem/business/borsa-gunu-nasil-kapatacak-6009810?content_parameters=ChUxMTgxODQyNTI0OTk4NjAzNDY2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b59744888d3f448f93f875516f0//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2025/10/12/borsa-istanbulun-cocuk-yatirimcilari-rekor-kirdi-jug1_cover.png"}},"logAttrs":{"id":"600981_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yatay-basladi_ID1622545/","https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-26-aralik-2025","https://www.turkgun.com/ekonomi/borsa-istanbul-gunu-hafif-dususle-tamamladi-bist-100-endeksi-11336-puanda-kapandi/347638","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-25-aralik-2025-h21875","https://www.ekonomim.com/finans/haberler/borsa/borsa-haftanin-son-islem-gunune-artida-basladi-haberi-864593","https://www.dunya.com/finans/borsa/borsa-gunu-yatay-seyirle-tamamladi-haberi-808890","https://finans.cnnturk.com/finans-haberler/son-dakika-bist-100-endeksi-gune-sinirli-yukselisle-basladi-2377342"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa günün ilk yarısında geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yatay-basladi_ID1622545/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.capital.com.tr","https://www.turkgun.com"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"10:01"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4wmtw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"4wmt6":{"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":2025},"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":"4wmtw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}