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.
{"6ln30":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DINTC%26ncrnd%3D13850","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":"9469197181774866391","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":"1774866430160510-5677721107530095529-balancer-l7leveler-kubr-yp-vla-16-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"INTC\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ln3w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"6ln31":{"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":"6ln3w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"6ln32":{"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":"6ln3w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"6ln33":{"state":{"currencyProps":{"fromName":"INTC","timeInfo":" · 27.03.2026","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":43.14,"multiplierFormatted":"43,14","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1468745","open":"44.08","close":"44.1","value":"44.1","low":"44.04","high":"44.15","ts":"1774554900"},{"volume":"430721","open":"43.44","close":"43.4","value":"43.4","low":"43.31","high":"43.55","ts":"1774618200"},{"volume":"417437","open":"43.65","close":"43.81","value":"43.81","low":"43.63","high":"43.87","ts":"1774618500"},{"volume":"138356","open":"43.79","close":"43.76","value":"43.76","low":"43.72","high":"43.84","ts":"1774618800"},{"volume":"157273","open":"43.99","close":"43.92","value":"43.92","low":"43.91","high":"43.99","ts":"1774619100"},{"volume":"141515","open":"43.63","close":"43.59","value":"43.59","low":"43.56","high":"43.66","ts":"1774619400"},{"volume":"197072","open":"43.39","close":"43.51","value":"43.51","low":"43.39","high":"43.56","ts":"1774619700"},{"volume":"118760","open":"43.57","close":"43.56","value":"43.56","low":"43.52","high":"43.6","ts":"1774620000"},{"volume":"129573","open":"43.54","close":"43.59","value":"43.59","low":"43.53","high":"43.59","ts":"1774620300"},{"volume":"89424","open":"43.6","close":"43.65","value":"43.65","low":"43.6","high":"43.67","ts":"1774620600"},{"volume":"136248","open":"43.67","close":"43.69","value":"43.69","low":"43.63","high":"43.73","ts":"1774620900"},{"volume":"170827","open":"43.4","close":"43.46","value":"43.46","low":"43.38","high":"43.49","ts":"1774621200"},{"volume":"150239","open":"43.2","close":"43.15","value":"43.15","low":"43.15","high":"43.21","ts":"1774621500"},{"volume":"397900","open":"43.15","close":"43.15","value":"43.15","low":"43.09","high":"43.17","ts":"1774621800"},{"volume":"131918","open":"42.93","close":"42.89","value":"42.89","low":"42.88","high":"42.96","ts":"1774622100"},{"volume":"83121","open":"42.93","close":"42.97","value":"42.97","low":"42.93","high":"42.97","ts":"1774622400"},{"volume":"176277","open":"43.3","close":"43.39","value":"43.39","low":"43.27","high":"43.4","ts":"1774622700"},{"volume":"91164","open":"43.38","close":"43.35","value":"43.35","low":"43.32","high":"43.39","ts":"1774623000"},{"volume":"66030","open":"43.4","close":"43.38","value":"43.38","low":"43.36","high":"43.42","ts":"1774623300"},{"volume":"173075","open":"43.58","close":"43.54","value":"43.54","low":"43.53","high":"43.6","ts":"1774623600"},{"volume":"155001","open":"43.48","close":"43.45","value":"43.45","low":"43.44","high":"43.49","ts":"1774623900"},{"volume":"191324","open":"43.44","close":"43.37","value":"43.37","low":"43.35","high":"43.5","ts":"1774624200"},{"volume":"141290","open":"43.33","close":"43.27","value":"43.27","low":"43.26","high":"43.34","ts":"1774624500"},{"volume":"222856","open":"43.51","close":"43.4","value":"43.4","low":"43.38","high":"43.53","ts":"1774624800"},{"volume":"121290","open":"43.61","close":"43.62","value":"43.62","low":"43.58","high":"43.63","ts":"1774625100"},{"volume":"200439","open":"43.79","close":"43.76","value":"43.76","low":"43.76","high":"43.83","ts":"1774625400"},{"volume":"114396","open":"43.81","close":"43.81","value":"43.81","low":"43.76","high":"43.82","ts":"1774625700"},{"volume":"105165","open":"43.76","close":"43.75","value":"43.75","low":"43.74","high":"43.81","ts":"1774626000"},{"volume":"85447","open":"43.87","close":"43.85","value":"43.85","low":"43.84","high":"43.9","ts":"1774626300"},{"volume":"76621","open":"43.83","close":"43.87","value":"43.87","low":"43.81","high":"43.88","ts":"1774626600"},{"volume":"83103","open":"43.83","close":"43.81","value":"43.81","low":"43.8","high":"43.83","ts":"1774626900"},{"volume":"135734","open":"43.84","close":"43.81","value":"43.81","low":"43.77","high":"43.85","ts":"1774627200"},{"volume":"112894","open":"43.78","close":"43.78","value":"43.78","low":"43.77","high":"43.83","ts":"1774627500"},{"volume":"130121","open":"43.71","close":"43.72","value":"43.72","low":"43.65","high":"43.72","ts":"1774627800"},{"volume":"43409","open":"43.67","close":"43.66","value":"43.66","low":"43.64","high":"43.67","ts":"1774628100"},{"volume":"169367","open":"43.66","close":"43.63","value":"43.63","low":"43.6","high":"43.67","ts":"1774628400"},{"volume":"53400","open":"43.58","close":"43.59","value":"43.59","low":"43.57","high":"43.6","ts":"1774628700"},{"volume":"67898","open":"43.56","close":"43.54","value":"43.54","low":"43.53","high":"43.56","ts":"1774629000"},{"volume":"88599","open":"43.45","close":"43.43","value":"43.43","low":"43.42","high":"43.49","ts":"1774629300"},{"volume":"69559","open":"43.43","close":"43.41","value":"43.41","low":"43.39","high":"43.43","ts":"1774629600"},{"volume":"56314","open":"43.51","close":"43.54","value":"43.54","low":"43.51","high":"43.54","ts":"1774629900"},{"volume":"67822","open":"43.49","close":"43.49","value":"43.49","low":"43.47","high":"43.51","ts":"1774630200"},{"volume":"47128","open":"43.44","close":"43.43","value":"43.43","low":"43.43","high":"43.45","ts":"1774630500"},{"volume":"148569","open":"43.33","close":"43.35","value":"43.35","low":"43.29","high":"43.35","ts":"1774630800"},{"volume":"96911","open":"43.39","close":"43.4","value":"43.4","low":"43.38","high":"43.43","ts":"1774631100"},{"volume":"57516","open":"43.36","close":"43.4","value":"43.4","low":"43.34","high":"43.4","ts":"1774631400"},{"volume":"102537","open":"43.31","close":"43.29","value":"43.29","low":"43.28","high":"43.31","ts":"1774631700"},{"volume":"69851","open":"43.24","close":"43.22","value":"43.22","low":"43.22","high":"43.28","ts":"1774632000"},{"volume":"180060","open":"43.12","close":"43.1","value":"43.1","low":"43.1","high":"43.13","ts":"1774632300"},{"volume":"90564","open":"43.11","close":"43.08","value":"43.08","low":"43.08","high":"43.13","ts":"1774632600"},{"volume":"45611","open":"43.12","close":"43.09","value":"43.09","low":"43.08","high":"43.12","ts":"1774632900"},{"volume":"72386","open":"43.03","close":"43.05","value":"43.05","low":"43.03","high":"43.06","ts":"1774633200"},{"volume":"82979","open":"43.06","close":"43.08","value":"43.08","low":"43.05","high":"43.1","ts":"1774633500"},{"volume":"92437","open":"43.13","close":"43.12","value":"43.12","low":"43.1","high":"43.13","ts":"1774633800"},{"volume":"62142","open":"43.08","close":"43.1","value":"43.1","low":"43.08","high":"43.13","ts":"1774634100"},{"volume":"72098","open":"43.08","close":"43.08","value":"43.08","low":"43.06","high":"43.09","ts":"1774634400"},{"volume":"78279","open":"43.04","close":"43.08","value":"43.08","low":"43.04","high":"43.1","ts":"1774634700"},{"volume":"75876","open":"43.06","close":"43.06","value":"43.06","low":"43.05","high":"43.08","ts":"1774635000"},{"volume":"53768","open":"43.06","close":"43.1","value":"43.1","low":"43.06","high":"43.1","ts":"1774635300"},{"volume":"141535","open":"42.99","close":"43.06","value":"43.06","low":"42.97","high":"43.06","ts":"1774635600"},{"volume":"50700","open":"43.1","close":"43.04","value":"43.04","low":"43.04","high":"43.1","ts":"1774635900"},{"volume":"101929","open":"42.97","close":"42.99","value":"42.99","low":"42.96","high":"43.01","ts":"1774636200"},{"volume":"46123","open":"42.94","close":"42.97","value":"42.97","low":"42.94","high":"42.98","ts":"1774636500"},{"volume":"99978","open":"43.1","close":"43.11","value":"43.11","low":"43.08","high":"43.12","ts":"1774636800"},{"volume":"58744","open":"43.13","close":"43.11","value":"43.11","low":"43.1","high":"43.13","ts":"1774637100"},{"volume":"67789","open":"43.06","close":"43.06","value":"43.06","low":"43.06","high":"43.09","ts":"1774637400"},{"volume":"52145","open":"43.09","close":"43.12","value":"43.12","low":"43.08","high":"43.12","ts":"1774637700"},{"volume":"52365","open":"43.06","close":"43.06","value":"43.06","low":"43.04","high":"43.07","ts":"1774638000"},{"volume":"154563","open":"43.01","close":"42.99","value":"42.99","low":"42.95","high":"43.02","ts":"1774638300"},{"volume":"82923","open":"43.03","close":"43.04","value":"43.04","low":"43.01","high":"43.06","ts":"1774638600"},{"volume":"83742","open":"43.12","close":"43.11","value":"43.11","low":"43.1","high":"43.13","ts":"1774638900"},{"volume":"67344","open":"43.13","close":"43.13","value":"43.13","low":"43.12","high":"43.15","ts":"1774639200"},{"volume":"223315","open":"43.08","close":"43","value":"43","low":"43","high":"43.08","ts":"1774639500"},{"volume":"92209","open":"43.06","close":"43.04","value":"43.04","low":"43.03","high":"43.07","ts":"1774639800"},{"volume":"81984","open":"43.08","close":"43.03","value":"43.03","low":"43.02","high":"43.09","ts":"1774640100"},{"volume":"108519","open":"43.03","close":"43.03","value":"43.03","low":"43.01","high":"43.04","ts":"1774640400"},{"volume":"147080","open":"43.06","close":"43.05","value":"43.05","low":"43.04","high":"43.09","ts":"1774640700"},{"volume":"1419425","open":"43.04","close":"43.11","value":"43.11","low":"42.94","high":"43.15","ts":"1774641000"},{"volume":"3550513","open":"43.12","close":"43.14","value":"43.14","low":"43.09","high":"43.21","ts":"1774641300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"15580586","open":"43.81","close":"43.95","value":"43.95","low":"43.64","high":"44.16","ts":"1774033200"},{"volume":"322805","open":"45.13","close":"45.06","value":"45.06","low":"45","high":"45.16","ts":"1774270800"},{"volume":"131857","open":"45.01","close":"44.97","value":"44.97","low":"44.94","high":"45.03","ts":"1774274400"},{"volume":"263846","open":"43.81","close":"43.88","value":"43.88","low":"43.78","high":"43.9","ts":"1774278000"},{"volume":"157960","open":"43.96","close":"44.02","value":"44.02","low":"43.94","high":"44.05","ts":"1774281600"},{"volume":"106489","open":"44.24","close":"44.24","value":"44.24","low":"44.21","high":"44.25","ts":"1774285200"},{"volume":"172161","open":"44.43","close":"44.42","value":"44.42","low":"44.38","high":"44.44","ts":"1774288800"},{"volume":"1440778","open":"44.05","close":"44","value":"44","low":"44","high":"44.07","ts":"1774292400"},{"volume":"159679","open":"43.69","close":"43.66","value":"43.66","low":"43.64","high":"43.69","ts":"1774357200"},{"volume":"367861","open":"43.78","close":"43.67","value":"43.67","low":"43.54","high":"43.78","ts":"1774360800"},{"volume":"114094","open":"43.92","close":"43.85","value":"43.85","low":"43.85","high":"43.97","ts":"1774364400"},{"volume":"221234","open":"43.53","close":"43.54","value":"43.54","low":"43.52","high":"43.6","ts":"1774368000"},{"volume":"77471","open":"43.6","close":"43.58","value":"43.58","low":"43.52","high":"43.6","ts":"1774371600"},{"volume":"6069372","open":"43.57","close":"43.99","value":"43.99","low":"43.51","high":"44.18","ts":"1774375200"},{"volume":"7781192","open":"43.99","close":"44.07","value":"44.07","low":"43.98","high":"44.31","ts":"1774378800"},{"volume":"175671","open":"45.78","close":"45.72","value":"45.72","low":"45.71","high":"45.8","ts":"1774443600"},{"volume":"147667","open":"47.54","close":"47.47","value":"47.47","low":"47.45","high":"47.54","ts":"1774447200"},{"volume":"95761","open":"47.28","close":"47.28","value":"47.28","low":"47.26","high":"47.3","ts":"1774450800"},{"volume":"155369","open":"47.61","close":"47.63","value":"47.63","low":"47.6","high":"47.67","ts":"1774454400"},{"volume":"78229","open":"47.32","close":"47.38","value":"47.38","low":"47.31","high":"47.38","ts":"1774458000"},{"volume":"107150","open":"47.1","close":"47.08","value":"47.08","low":"47.07","high":"47.11","ts":"1774461600"},{"volume":"1124639","open":"47.17","close":"47.2","value":"47.2","low":"47.15","high":"47.21","ts":"1774465200"},{"volume":"473011","open":"45.29","close":"45.4","value":"45.4","low":"45.22","high":"45.41","ts":"1774530000"},{"volume":"302776","open":"44.87","close":"44.83","value":"44.83","low":"44.78","high":"44.9","ts":"1774533600"},{"volume":"106796","open":"44.97","close":"44.97","value":"44.97","low":"44.96","high":"45","ts":"1774537200"},{"volume":"120780","open":"44.72","close":"44.69","value":"44.69","low":"44.67","high":"44.72","ts":"1774540800"},{"volume":"231886","open":"44.28","close":"44.24","value":"44.24","low":"44.2","high":"44.28","ts":"1774544400"},{"volume":"100009","open":"44.18","close":"44.15","value":"44.15","low":"44.13","high":"44.19","ts":"1774548000"},{"volume":"1468745","open":"44.08","close":"44.1","value":"44.1","low":"44.04","high":"44.15","ts":"1774551600"},{"volume":"197072","open":"43.39","close":"43.51","value":"43.51","low":"43.39","high":"43.56","ts":"1774616400"},{"volume":"66030","open":"43.4","close":"43.38","value":"43.38","low":"43.36","high":"43.42","ts":"1774620000"},{"volume":"83103","open":"43.83","close":"43.81","value":"43.81","low":"43.8","high":"43.83","ts":"1774623600"},{"volume":"47128","open":"43.44","close":"43.43","value":"43.43","low":"43.43","high":"43.45","ts":"1774627200"},{"volume":"62142","open":"43.08","close":"43.1","value":"43.1","low":"43.08","high":"43.13","ts":"1774630800"},{"volume":"5637912","open":"43.11","close":"43.12","value":"43.12","low":"42.94","high":"43.17","ts":"1774634400"},{"volume":"10246149","open":"43.12","close":"43.14","value":"43.14","low":"42.94","high":"43.21","ts":"1774638000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"23257370","open":"36.13","close":"36.2","value":"36.2","low":"35.85","high":"36.49","ts":"1766696400"},{"volume":"37365336","open":"35.98","close":"36.66","value":"36.66","low":"35.86","high":"36.79","ts":"1766955600"},{"volume":"82527760","open":"37","close":"37.31","value":"37.31","low":"36.83","high":"38.26","ts":"1767042000"},{"volume":"51401888","open":"37.5","close":"36.91","value":"36.91","low":"36.87","high":"37.56","ts":"1767128400"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"86963392","open":"41.59","close":"39.36","value":"39.36","low":"39.27","high":"42.09","ts":"1767560400"},{"volume":"66021852","open":"39.85","close":"40.01","value":"40.01","low":"38.95","high":"40.31","ts":"1767646800"},{"volume":"280053408","open":"40.18","close":"42.61","value":"42.61","low":"40.12","high":"44.57","ts":"1767733200"},{"volume":"74738352","open":"42.5","close":"41.14","value":"41.14","low":"40.68","high":"43.34","ts":"1767819600"},{"volume":"163943008","open":"41.8","close":"45.51","value":"45.51","low":"41.57","high":"45.73","ts":"1767906000"},{"volume":"160906288","open":"44.16","close":"44.06","value":"44.06","low":"43.89","high":"45.45","ts":"1768165200"},{"volume":"190504448","open":"45.89","close":"47.29","value":"47.29","low":"45.22","high":"48.24","ts":"1768251600"},{"volume":"233455536","open":"48.84","close":"48.72","value":"48.72","low":"47.42","high":"49","ts":"1768338000"},{"volume":"143710240","open":"49.36","close":"48.32","value":"48.32","low":"47.83","high":"50.38","ts":"1768424400"},{"volume":"186588512","open":"49.27","close":"46.95","value":"46.95","low":"46.71","high":"50.21","ts":"1768510800"},{"volume":"163294832","open":"47.33","close":"48.6","value":"48.6","low":"47","high":"50.23","ts":"1768856400"},{"volume":"370222688","open":"50.31","close":"54.26","value":"54.26","low":"50.15","high":"54.41","ts":"1768942800"},{"volume":"155335152","open":"53.37","close":"54.33","value":"54.33","low":"53.08","high":"54.6","ts":"1769029200"},{"volume":"450050496","open":"47.25","close":"45.07","value":"45.07","low":"44.45","high":"48.13","ts":"1769115600"},{"volume":"147164448","open":"44.28","close":"42.49","value":"42.49","low":"42.28","high":"44.46","ts":"1769374800"},{"volume":"116662128","open":"43.97","close":"43.95","value":"43.95","low":"43.1","high":"44.53","ts":"1769461200"},{"volume":"237203616","open":"46.6","close":"48.76","value":"48.76","low":"46.32","high":"49.28","ts":"1769547600"},{"volume":"278410624","open":"47.54","close":"48.67","value":"48.67","low":"46.99","high":"48.77","ts":"1769634000"},{"volume":"185545216","open":"48.98","close":"46.48","value":"46.48","low":"45.96","high":"49.58","ts":"1769720400"},{"volume":"157539376","open":"45.62","close":"48.8","value":"48.8","low":"45.5","high":"49.84","ts":"1769979600"},{"volume":"124957688","open":"50.03","close":"49.25","value":"49.25","low":"48.43","high":"51.49","ts":"1770066000"},{"volume":"204967920","open":"49.54","close":"48.59","value":"48.59","low":"47","high":"49.7","ts":"1770152400"},{"volume":"176451408","open":"47.54","close":"48.26","value":"48.26","low":"46.78","high":"50.86","ts":"1770238800"},{"volume":"168074592","open":"49.06","close":"50.57","value":"50.57","low":"48.83","high":"51.3","ts":"1770325200"},{"volume":"98013560","open":"49.56","close":"50.22","value":"50.22","low":"47.59","high":"51.22","ts":"1770584400"},{"volume":"81672592","open":"50.41","close":"47.14","value":"47.14","low":"46.76","high":"50.54","ts":"1770670800"},{"volume":"242018208","open":"48.15","close":"48.23","value":"48.23","low":"46.86","high":"49.55","ts":"1770757200"},{"volume":"177041024","open":"47.8","close":"46.48","value":"46.48","low":"46.19","high":"48.95","ts":"1770843600"},{"volume":"146876352","open":"45.76","close":"46.78","value":"46.78","low":"44.97","high":"47.69","ts":"1770930000"},{"volume":"113153984","open":"45.93","close":"46.21","value":"46.21","low":"45.46","high":"46.83","ts":"1771275600"},{"volume":"82098672","open":"45.91","close":"45.46","value":"45.46","low":"44.88","high":"46.77","ts":"1771362000"},{"volume":"86745584","open":"44.93","close":"44.62","value":"44.62","low":"43.92","high":"45.17","ts":"1771448400"},{"volume":"182639776","open":"43.88","close":"44.12","value":"44.12","low":"42.88","high":"44.39","ts":"1771534800"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"}]},{"range":"halfYear","tabText":"6 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":"23257370","open":"36.13","close":"36.2","value":"36.2","low":"35.85","high":"36.49","ts":"1766696400"},{"volume":"37365336","open":"35.98","close":"36.66","value":"36.66","low":"35.86","high":"36.79","ts":"1766955600"},{"volume":"82527760","open":"37","close":"37.31","value":"37.31","low":"36.83","high":"38.26","ts":"1767042000"},{"volume":"51401888","open":"37.5","close":"36.91","value":"36.91","low":"36.87","high":"37.56","ts":"1767128400"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"86963392","open":"41.59","close":"39.36","value":"39.36","low":"39.27","high":"42.09","ts":"1767560400"},{"volume":"66021852","open":"39.85","close":"40.01","value":"40.01","low":"38.95","high":"40.31","ts":"1767646800"},{"volume":"280053408","open":"40.18","close":"42.61","value":"42.61","low":"40.12","high":"44.57","ts":"1767733200"},{"volume":"74738352","open":"42.5","close":"41.14","value":"41.14","low":"40.68","high":"43.34","ts":"1767819600"},{"volume":"163943008","open":"41.8","close":"45.51","value":"45.51","low":"41.57","high":"45.73","ts":"1767906000"},{"volume":"160906288","open":"44.16","close":"44.06","value":"44.06","low":"43.89","high":"45.45","ts":"1768165200"},{"volume":"190504448","open":"45.89","close":"47.29","value":"47.29","low":"45.22","high":"48.24","ts":"1768251600"},{"volume":"233455536","open":"48.84","close":"48.72","value":"48.72","low":"47.42","high":"49","ts":"1768338000"},{"volume":"143710240","open":"49.36","close":"48.32","value":"48.32","low":"47.83","high":"50.38","ts":"1768424400"},{"volume":"186588512","open":"49.27","close":"46.95","value":"46.95","low":"46.71","high":"50.21","ts":"1768510800"},{"volume":"163294832","open":"47.33","close":"48.6","value":"48.6","low":"47","high":"50.23","ts":"1768856400"},{"volume":"370222688","open":"50.31","close":"54.26","value":"54.26","low":"50.15","high":"54.41","ts":"1768942800"},{"volume":"155335152","open":"53.37","close":"54.33","value":"54.33","low":"53.08","high":"54.6","ts":"1769029200"},{"volume":"450050496","open":"47.25","close":"45.07","value":"45.07","low":"44.45","high":"48.13","ts":"1769115600"},{"volume":"147164448","open":"44.28","close":"42.49","value":"42.49","low":"42.28","high":"44.46","ts":"1769374800"},{"volume":"116662128","open":"43.97","close":"43.95","value":"43.95","low":"43.1","high":"44.53","ts":"1769461200"},{"volume":"237203616","open":"46.6","close":"48.76","value":"48.76","low":"46.32","high":"49.28","ts":"1769547600"},{"volume":"278410624","open":"47.54","close":"48.67","value":"48.67","low":"46.99","high":"48.77","ts":"1769634000"},{"volume":"185545216","open":"48.98","close":"46.48","value":"46.48","low":"45.96","high":"49.58","ts":"1769720400"},{"volume":"157539376","open":"45.62","close":"48.8","value":"48.8","low":"45.5","high":"49.84","ts":"1769979600"},{"volume":"124957688","open":"50.03","close":"49.25","value":"49.25","low":"48.43","high":"51.49","ts":"1770066000"},{"volume":"204967920","open":"49.54","close":"48.59","value":"48.59","low":"47","high":"49.7","ts":"1770152400"},{"volume":"176451408","open":"47.54","close":"48.26","value":"48.26","low":"46.78","high":"50.86","ts":"1770238800"},{"volume":"168074592","open":"49.06","close":"50.57","value":"50.57","low":"48.83","high":"51.3","ts":"1770325200"},{"volume":"98013560","open":"49.56","close":"50.22","value":"50.22","low":"47.59","high":"51.22","ts":"1770584400"},{"volume":"81672592","open":"50.41","close":"47.14","value":"47.14","low":"46.76","high":"50.54","ts":"1770670800"},{"volume":"242018208","open":"48.15","close":"48.23","value":"48.23","low":"46.86","high":"49.55","ts":"1770757200"},{"volume":"177041024","open":"47.8","close":"46.48","value":"46.48","low":"46.19","high":"48.95","ts":"1770843600"},{"volume":"146876352","open":"45.76","close":"46.78","value":"46.78","low":"44.97","high":"47.69","ts":"1770930000"},{"volume":"113153984","open":"45.93","close":"46.21","value":"46.21","low":"45.46","high":"46.83","ts":"1771275600"},{"volume":"82098672","open":"45.91","close":"45.46","value":"45.46","low":"44.88","high":"46.77","ts":"1771362000"},{"volume":"86745584","open":"44.93","close":"44.62","value":"44.62","low":"43.92","high":"45.17","ts":"1771448400"},{"volume":"182639776","open":"43.88","close":"44.12","value":"44.12","low":"42.88","high":"44.39","ts":"1771534800"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"}]},{"range":"year","tabText":"1 Yıl","data":[{"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":"23257370","open":"36.13","close":"36.2","value":"36.2","low":"35.85","high":"36.49","ts":"1766696400"},{"volume":"37365336","open":"35.98","close":"36.66","value":"36.66","low":"35.86","high":"36.79","ts":"1766955600"},{"volume":"82527760","open":"37","close":"37.31","value":"37.31","low":"36.83","high":"38.26","ts":"1767042000"},{"volume":"51401888","open":"37.5","close":"36.91","value":"36.91","low":"36.87","high":"37.56","ts":"1767128400"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"86963392","open":"41.59","close":"39.36","value":"39.36","low":"39.27","high":"42.09","ts":"1767560400"},{"volume":"66021852","open":"39.85","close":"40.01","value":"40.01","low":"38.95","high":"40.31","ts":"1767646800"},{"volume":"280053408","open":"40.18","close":"42.61","value":"42.61","low":"40.12","high":"44.57","ts":"1767733200"},{"volume":"74738352","open":"42.5","close":"41.14","value":"41.14","low":"40.68","high":"43.34","ts":"1767819600"},{"volume":"163943008","open":"41.8","close":"45.51","value":"45.51","low":"41.57","high":"45.73","ts":"1767906000"},{"volume":"160906288","open":"44.16","close":"44.06","value":"44.06","low":"43.89","high":"45.45","ts":"1768165200"},{"volume":"190504448","open":"45.89","close":"47.29","value":"47.29","low":"45.22","high":"48.24","ts":"1768251600"},{"volume":"233455536","open":"48.84","close":"48.72","value":"48.72","low":"47.42","high":"49","ts":"1768338000"},{"volume":"143710240","open":"49.36","close":"48.32","value":"48.32","low":"47.83","high":"50.38","ts":"1768424400"},{"volume":"186588512","open":"49.27","close":"46.95","value":"46.95","low":"46.71","high":"50.21","ts":"1768510800"},{"volume":"163294832","open":"47.33","close":"48.6","value":"48.6","low":"47","high":"50.23","ts":"1768856400"},{"volume":"370222688","open":"50.31","close":"54.26","value":"54.26","low":"50.15","high":"54.41","ts":"1768942800"},{"volume":"155335152","open":"53.37","close":"54.33","value":"54.33","low":"53.08","high":"54.6","ts":"1769029200"},{"volume":"450050496","open":"47.25","close":"45.07","value":"45.07","low":"44.45","high":"48.13","ts":"1769115600"},{"volume":"147164448","open":"44.28","close":"42.49","value":"42.49","low":"42.28","high":"44.46","ts":"1769374800"},{"volume":"116662128","open":"43.97","close":"43.95","value":"43.95","low":"43.1","high":"44.53","ts":"1769461200"},{"volume":"237203616","open":"46.6","close":"48.76","value":"48.76","low":"46.32","high":"49.28","ts":"1769547600"},{"volume":"278410624","open":"47.54","close":"48.67","value":"48.67","low":"46.99","high":"48.77","ts":"1769634000"},{"volume":"185545216","open":"48.98","close":"46.48","value":"46.48","low":"45.96","high":"49.58","ts":"1769720400"},{"volume":"157539376","open":"45.62","close":"48.8","value":"48.8","low":"45.5","high":"49.84","ts":"1769979600"},{"volume":"124957688","open":"50.03","close":"49.25","value":"49.25","low":"48.43","high":"51.49","ts":"1770066000"},{"volume":"204967920","open":"49.54","close":"48.59","value":"48.59","low":"47","high":"49.7","ts":"1770152400"},{"volume":"176451408","open":"47.54","close":"48.26","value":"48.26","low":"46.78","high":"50.86","ts":"1770238800"},{"volume":"168074592","open":"49.06","close":"50.57","value":"50.57","low":"48.83","high":"51.3","ts":"1770325200"},{"volume":"98013560","open":"49.56","close":"50.22","value":"50.22","low":"47.59","high":"51.22","ts":"1770584400"},{"volume":"81672592","open":"50.41","close":"47.14","value":"47.14","low":"46.76","high":"50.54","ts":"1770670800"},{"volume":"242018208","open":"48.15","close":"48.23","value":"48.23","low":"46.86","high":"49.55","ts":"1770757200"},{"volume":"177041024","open":"47.8","close":"46.48","value":"46.48","low":"46.19","high":"48.95","ts":"1770843600"},{"volume":"146876352","open":"45.76","close":"46.78","value":"46.78","low":"44.97","high":"47.69","ts":"1770930000"},{"volume":"113153984","open":"45.93","close":"46.21","value":"46.21","low":"45.46","high":"46.83","ts":"1771275600"},{"volume":"82098672","open":"45.91","close":"45.46","value":"45.46","low":"44.88","high":"46.77","ts":"1771362000"},{"volume":"86745584","open":"44.93","close":"44.62","value":"44.62","low":"43.92","high":"45.17","ts":"1771448400"},{"volume":"182639776","open":"43.88","close":"44.12","value":"44.12","low":"42.88","high":"44.39","ts":"1771534800"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"}]},{"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":"20.83","close":"19.84","value":"19.84","low":"19.78","high":"20.98","ts":"1736110800"},{"volume":"128421840","open":"18.98","close":"19.56","value":"19.56","low":"18.56","high":"20.67","ts":"1743973200"},{"volume":"54964960","open":"21.19","close":"21.55","value":"21.55","low":"21.19","high":"21.63","ts":"1747256400"},{"volume":"57271640","open":"22.58","close":"22.2","value":"22.2","low":"22.13","high":"22.77","ts":"1750798800"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"48553888","open":"24.76","close":"24.6","value":"24.6","low":"24.57","high":"24.93","ts":"1757538000"},{"volume":"71612528","open":"37.57","close":"38.09","value":"38.09","low":"37.56","high":"38.52","ts":"1760907600"},{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"124957688","open":"50.03","close":"49.25","value":"49.25","low":"48.43","high":"51.49","ts":"1770066000"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9469197181774866391","uid":null,"queryText":"INTC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,19","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−0,81","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−2,99","hideAbsoluteDelta":false,"relativeDelta":"−%6,48","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"19,51","hideAbsoluteDelta":false,"relativeDelta":"%82,56","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"42,81","hideAbsoluteDelta":false,"relativeDelta":"%13.152,64","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"6,94","hideAbsoluteDelta":false,"relativeDelta":"%19,17","direction":"positive","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"7,67","hideAbsoluteDelta":false,"relativeDelta":"%21,61","direction":"positive","tsFormatted":"26 Eyl"}},"currencyFrom":"INTC","currencyTo":"USD","price":"43,14","bankId":"0"},{"value":{"weekValue":[248.19,252.1,251.58,251.87,251.44,251.65,253.87,253.21,252.43,251.88,253.5,254.24,252.8,253.77,256.47,256.27,254.37,252.88,253.28,252.42,249.8,248.62],"halfYearValue":[211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.33929,0.49554,0.28292,0.20759,0.33705,0.42018,0.36321,2.48,4.28,8.96,23.67,28.53,35,49.69,145.37,185.92,211.22,248.62],"monthValue":[272.17,274.18,272.99,264.17,264.6,263.69,260.26,257.44,259.89,260.72,260.81,255.75,250.12,252.78,254.23,249.91,248.19,251.44,251.75,252.57,252.88,248.62],"yearValue":[223.93,202.59,212.83,208.76,200.55,200.29,211.07,211.35,232.83,229.71,237.85,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,266.39,260.81,248.62],"dayValue":[252.88,254.73,254.46,254.51,252.54,253.18,252.25,252.46,252.73,252.72,251.81,252.45,251.82,250.41,249.42,248.76,249.11,248.9,248.63,248.76,248.58,248.62],"quarterValue":[211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62]},"updatedTime":{"timezone":"МСК","ts":"1774641600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,68","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"0,4300","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−23,55","hideAbsoluteDelta":false,"relativeDelta":"−%8,65","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"24,69","hideAbsoluteDelta":false,"relativeDelta":"%11,03","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"248,49","hideAbsoluteDelta":false,"relativeDelta":"%193.604,7","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"37,40","hideAbsoluteDelta":false,"relativeDelta":"%17,71","direction":"positive","tsFormatted":"18 Tem"},"halfYearDelta":{"absoluteDelta":"37,40","hideAbsoluteDelta":false,"relativeDelta":"%17,71","direction":"positive","tsFormatted":"18 Tem"}},"instrument_id":"12520","priceDelta":"-4.26","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"248,62","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[173,177.66,175.13,176.19,175.51,174.93,175.33,175.37,175.49,178.15,179.38,178.93,178.31,175.68,173.61,173.83,172.29,171.23,168.67,168.87,167.88,167.46],"halfYearValue":[135.49,135.49,135.49,135.49,135.49,135.49,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,167.46,167.46,167.46,167.46,167.46,167.46],"allTimeValue":[0.04102,0.30846,0.43742,0.11042,0.10383,0.37467,0.675,0.1755,0.4245,0.3865,0.311,0.4605,0.76,2.54,6.78,6.18,20.7,17,90.55,135.49,181.14,167.46],"monthValue":[192.87,195.88,184.9,177.16,182.35,179.99,183.33,177.69,182.68,184.76,186.01,183.01,180.26,183.13,181.96,180.35,173,175.51,175.31,178.67,171.23,167.46],"yearValue":[111.43,110.7,111.53,135.49,139.95,147.83,164.88,175.51,182,170.75,176.28,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,191.61,186.01,167.46],"dayValue":[171.23,170.21,168.77,168.4,168,168.95,168.46,169.46,169.55,169.34,168.63,168.93,168.68,167.84,167.79,167.9,167.99,167.98,167.38,167.71,167.37,167.46],"quarterValue":[181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46]},"updatedTime":{"timezone":"МСК","ts":"1774641600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,2","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−5,54","hideAbsoluteDelta":false,"relativeDelta":"−%3,2","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−25,41","hideAbsoluteDelta":false,"relativeDelta":"−%13,17","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"56,03","hideAbsoluteDelta":false,"relativeDelta":"%50,28","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"167,42","hideAbsoluteDelta":false,"relativeDelta":"%408.139,91","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−13,68","hideAbsoluteDelta":false,"relativeDelta":"−%7,55","direction":"negative","tsFormatted":"21 Eki"},"halfYearDelta":{"absoluteDelta":"31,97","hideAbsoluteDelta":false,"relativeDelta":"%23,6","direction":"positive","tsFormatted":"19 May"}},"instrument_id":"12526","priceDelta":"-3.77","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"167,46","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[298.9,300.67,300.02,298.9,298.97,295.34,292.77,291,290.78,290.31,289.04,289.15,287.91,285.49,285.12,283.26,281.2,280.73,278.6,276.04,274.13,273.69],"halfYearValue":[185.93,185.93,185.93,185.93,185.93,185.93,293,293,293,293,293,293,293,293,293,293,273.69,273.69,273.69,273.69,273.69,273.69],"allTimeValue":[2.5,7.74,12.19,14.95,8.11,13.18,12.07,16.44,21.83,27.44,38.13,41.46,53.65,51.81,78.29,141.46,96.73,139.56,185.8,185.93,293,273.69],"monthValue":[310.92,313.04,307.16,311.31,306.15,303.55,301.02,298.07,305.99,306.87,308.41,303.18,301.46,304.43,309.37,306.24,298.9,298.97,288.99,289.58,280.73,273.69],"yearValue":[164.06,161.49,162.76,167.86,169.89,167.71,181.26,196.44,203.78,211.92,252.35,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,311.72,308.41,273.69],"dayValue":[280.73,277.39,277.14,277.78,278.6,278.52,277.59,277.51,277.41,276.6,276.11,276.27,275.86,274.38,274.05,273.82,274.7,275.17,274.7,274.93,274.46,273.69],"quarterValue":[293,293,293,293,293,293,293,293,293,293,293,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69]},"updatedTime":{"timezone":"МСК","ts":"1774641600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,51","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−25,21","hideAbsoluteDelta":false,"relativeDelta":"−%8,43","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−37,23","hideAbsoluteDelta":false,"relativeDelta":"−%11,97","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"109,63","hideAbsoluteDelta":false,"relativeDelta":"%66,82","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"271,19","hideAbsoluteDelta":false,"relativeDelta":"%10.851,41","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"19 Kas"},"halfYearDelta":{"absoluteDelta":"87,76","hideAbsoluteDelta":false,"relativeDelta":"%47,2","direction":"positive","tsFormatted":"18 Tem"}},"instrument_id":"12522","priceDelta":"-7.04","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"273,69","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[381.87,385.63,383.51,383.18,382.98,375.5,372.65,373.18,373.44,373.39,370.42,370.98,370.3,373.73,371.36,368.14,366.64,365.75,359.86,359.7,358.85,356.65],"halfYearValue":[520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65],"allTimeValue":[0.1,0.43,0.77,2.68,2.72,6.58,23.72,34.94,24.73,25.93,22.56,29.46,26.07,29.65,40.79,52.13,100.41,188.94,262.85,453.96,520.14,356.65],"monthValue":[389,400.49,401.81,392.68,398.37,403.78,410.72,408.62,409.45,405.76,404.82,401.89,395.61,399.96,399.5,391.67,381.87,382.98,372.75,371.03,365.75,356.65],"yearValue":[390.53,388.05,425.13,458.86,467.61,490.12,503.17,512.95,522.51,505.08,508.43,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,384.52,404.82,356.65],"dayValue":[365.75,359.07,358.11,358.12,359.99,359.88,359.74,360.36,360.22,360.04,359.87,359.73,359.33,358.94,358.59,358.3,358.48,358.73,357.38,357.87,357.2,356.65],"quarterValue":[520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65]},"updatedTime":{"timezone":"МСК","ts":"1774641600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,49","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−25,22","hideAbsoluteDelta":false,"relativeDelta":"−%6,6","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−32,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,32","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"−33,88","hideAbsoluteDelta":false,"relativeDelta":"−%8,68","direction":"negative","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"356,55","hideAbsoluteDelta":false,"relativeDelta":"%356.550","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−163,49","hideAbsoluteDelta":false,"relativeDelta":"−%31,43","direction":"negative","tsFormatted":"15 Ağu"},"halfYearDelta":{"absoluteDelta":"−163,49","hideAbsoluteDelta":false,"relativeDelta":"−%31,43","direction":"negative","tsFormatted":"15 Ağu"}},"instrument_id":"12525","priceDelta":"-9.1","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"356,65","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[367.97,383.42,378.19,380.26,380.85,383.07,382.52,381.42,384.5,392.02,388.87,389.37,386.2,384.02,379.6,377.66,374.55,372.24,365.35,363.81,359.75,361.76],"halfYearValue":[425.59,425.59,425.59,425.59,425.59,425.59,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,361.76,361.76,361.76,361.76,361.76,361.76],"allTimeValue":[1.59,1.84,2.49,2.54,8.28,15.79,17,13.45,21.06,20.28,20.81,22.32,147.43,237.31,240.07,193.17,176.88,355.9,319.17,425.59,480.91,361.76],"monthValue":[409.36,417.39,408.48,402.42,403.23,392.35,405.4,396.55,398.64,399.23,407.84,395.01,391.17,395.49,399.22,392.85,367.97,380.85,383.11,385.94,372.24,361.76],"yearValue":[273.23,252.36,280.51,341.93,284.73,340.48,313.5,321.4,335.57,329.37,416.71,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,399.85,407.84,361.76],"dayValue":[372.24,366.23,363.92,363.59,364.15,366.4,365.28,367.64,366.83,365.45,364.11,363.85,363.72,361.79,360.59,359.99,360.39,361.47,359.92,361.81,361.67,361.76],"quarterValue":[480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76]},"updatedTime":{"timezone":"МСК","ts":"1774641600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,48","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−6,21","hideAbsoluteDelta":false,"relativeDelta":"−%1,69","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−47,60","hideAbsoluteDelta":false,"relativeDelta":"−%11,63","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"88,53","hideAbsoluteDelta":false,"relativeDelta":"%32,4","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"360,17","hideAbsoluteDelta":false,"relativeDelta":"%22.614,06","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−119,15","hideAbsoluteDelta":false,"relativeDelta":"−%24,78","direction":"negative","tsFormatted":"19 Ara"},"halfYearDelta":{"absoluteDelta":"−63,83","hideAbsoluteDelta":false,"relativeDelta":"−%15","direction":"negative","tsFormatted":"17 Eyl"}},"instrument_id":"12527","priceDelta":"-10.48","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"361,76","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"27.03.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,19","direction":"negative","tsFormatted":"26 Mar"},"weekDelta":{"absoluteDelta":"−0,81","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"20 Mar"},"monthDelta":{"absoluteDelta":"−2,99","hideAbsoluteDelta":false,"relativeDelta":"−%6,48","direction":"negative","tsFormatted":"24 Şub"},"yearDelta":{"absoluteDelta":"19,51","hideAbsoluteDelta":false,"relativeDelta":"%82,56","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"42,81","hideAbsoluteDelta":false,"relativeDelta":"%13.152,64","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"6,94","hideAbsoluteDelta":false,"relativeDelta":"%19,17","direction":"positive","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"7,67","hideAbsoluteDelta":false,"relativeDelta":"%21,61","direction":"positive","tsFormatted":"26 Eyl"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1774641600000,"updateTimeFormatted":"27 Mart 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"248,62 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[248.19,252.1,251.58,251.87,251.44,251.65,253.87,253.21,252.43,251.88,253.5,254.24,252.8,253.77,256.47,256.27,254.37,252.88,253.28,252.42,249.8,248.62],"halfYearValue":[211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.33929,0.49554,0.28292,0.20759,0.33705,0.42018,0.36321,2.48,4.28,8.96,23.67,28.53,35,49.69,145.37,185.92,211.22,248.62],"monthValue":[272.17,274.18,272.99,264.17,264.6,263.69,260.26,257.44,259.89,260.72,260.81,255.75,250.12,252.78,254.23,249.91,248.19,251.44,251.75,252.57,252.88,248.62],"yearValue":[223.93,202.59,212.83,208.76,200.55,200.29,211.07,211.35,232.83,229.71,237.85,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,266.39,260.81,248.62],"dayValue":[252.88,254.73,254.46,254.51,252.54,253.18,252.25,252.46,252.73,252.72,251.81,252.45,251.82,250.41,249.42,248.76,249.11,248.9,248.63,248.76,248.58,248.62],"quarterValue":[211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,211.22,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62,248.62]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,68","direction":"negative","tsFormatted":"27 Mar"},"weekDelta":{"absoluteDelta":"0,4300","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"−23,55","hideAbsoluteDelta":false,"relativeDelta":"−%8,65","direction":"negative","tsFormatted":"27 Mar"},"yearDelta":{"absoluteDelta":"24,69","hideAbsoluteDelta":false,"relativeDelta":"%11,03","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"248,49","hideAbsoluteDelta":false,"relativeDelta":"%193.604,7","direction":"positive","tsFormatted":"27 Mar"},"quarterDelta":{"absoluteDelta":"37,40","hideAbsoluteDelta":false,"relativeDelta":"%17,71","direction":"positive","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"37,40","hideAbsoluteDelta":false,"relativeDelta":"%17,71","direction":"positive","tsFormatted":"27 Mar"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"167,46 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[173,177.66,175.13,176.19,175.51,174.93,175.33,175.37,175.49,178.15,179.38,178.93,178.31,175.68,173.61,173.83,172.29,171.23,168.67,168.87,167.88,167.46],"halfYearValue":[135.49,135.49,135.49,135.49,135.49,135.49,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,167.46,167.46,167.46,167.46,167.46,167.46],"allTimeValue":[0.04102,0.30846,0.43742,0.11042,0.10383,0.37467,0.675,0.1755,0.4245,0.3865,0.311,0.4605,0.76,2.54,6.78,6.18,20.7,17,90.55,135.49,181.14,167.46],"monthValue":[192.87,195.88,184.9,177.16,182.35,179.99,183.33,177.69,182.68,184.76,186.01,183.01,180.26,183.13,181.96,180.35,173,175.51,175.31,178.67,171.23,167.46],"yearValue":[111.43,110.7,111.53,135.49,139.95,147.83,164.88,175.51,182,170.75,176.28,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,191.61,186.01,167.46],"dayValue":[171.23,170.21,168.77,168.4,168,168.95,168.46,169.46,169.55,169.34,168.63,168.93,168.68,167.84,167.79,167.9,167.99,167.98,167.38,167.71,167.37,167.46],"quarterValue":[181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,181.14,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46,167.46]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,2","direction":"negative","tsFormatted":"27 Mar"},"weekDelta":{"absoluteDelta":"−5,54","hideAbsoluteDelta":false,"relativeDelta":"−%3,2","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"−25,41","hideAbsoluteDelta":false,"relativeDelta":"−%13,17","direction":"negative","tsFormatted":"27 Mar"},"yearDelta":{"absoluteDelta":"56,03","hideAbsoluteDelta":false,"relativeDelta":"%50,28","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"167,42","hideAbsoluteDelta":false,"relativeDelta":"%408.139,91","direction":"positive","tsFormatted":"27 Mar"},"quarterDelta":{"absoluteDelta":"−13,68","hideAbsoluteDelta":false,"relativeDelta":"−%7,55","direction":"negative","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"31,97","hideAbsoluteDelta":false,"relativeDelta":"%23,6","direction":"positive","tsFormatted":"27 Mar"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"273,69 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[298.9,300.67,300.02,298.9,298.97,295.34,292.77,291,290.78,290.31,289.04,289.15,287.91,285.49,285.12,283.26,281.2,280.73,278.6,276.04,274.13,273.69],"halfYearValue":[185.93,185.93,185.93,185.93,185.93,185.93,293,293,293,293,293,293,293,293,293,293,273.69,273.69,273.69,273.69,273.69,273.69],"allTimeValue":[2.5,7.74,12.19,14.95,8.11,13.18,12.07,16.44,21.83,27.44,38.13,41.46,53.65,51.81,78.29,141.46,96.73,139.56,185.8,185.93,293,273.69],"monthValue":[310.92,313.04,307.16,311.31,306.15,303.55,301.02,298.07,305.99,306.87,308.41,303.18,301.46,304.43,309.37,306.24,298.9,298.97,288.99,289.58,280.73,273.69],"yearValue":[164.06,161.49,162.76,167.86,169.89,167.71,181.26,196.44,203.78,211.92,252.35,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,311.72,308.41,273.69],"dayValue":[280.73,277.39,277.14,277.78,278.6,278.52,277.59,277.51,277.41,276.6,276.11,276.27,275.86,274.38,274.05,273.82,274.7,275.17,274.7,274.93,274.46,273.69],"quarterValue":[293,293,293,293,293,293,293,293,293,293,293,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69,273.69]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,51","direction":"negative","tsFormatted":"27 Mar"},"weekDelta":{"absoluteDelta":"−25,21","hideAbsoluteDelta":false,"relativeDelta":"−%8,43","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"−37,23","hideAbsoluteDelta":false,"relativeDelta":"−%11,97","direction":"negative","tsFormatted":"27 Mar"},"yearDelta":{"absoluteDelta":"109,63","hideAbsoluteDelta":false,"relativeDelta":"%66,82","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"271,19","hideAbsoluteDelta":false,"relativeDelta":"%10.851,41","direction":"positive","tsFormatted":"27 Mar"},"quarterDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"87,76","hideAbsoluteDelta":false,"relativeDelta":"%47,2","direction":"positive","tsFormatted":"27 Mar"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"356,65 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[381.87,385.63,383.51,383.18,382.98,375.5,372.65,373.18,373.44,373.39,370.42,370.98,370.3,373.73,371.36,368.14,366.64,365.75,359.86,359.7,358.85,356.65],"halfYearValue":[520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65],"allTimeValue":[0.1,0.43,0.77,2.68,2.72,6.58,23.72,34.94,24.73,25.93,22.56,29.46,26.07,29.65,40.79,52.13,100.41,188.94,262.85,453.96,520.14,356.65],"monthValue":[389,400.49,401.81,392.68,398.37,403.78,410.72,408.62,409.45,405.76,404.82,401.89,395.61,399.96,399.5,391.67,381.87,382.98,372.75,371.03,365.75,356.65],"yearValue":[390.53,388.05,425.13,458.86,467.61,490.12,503.17,512.95,522.51,505.08,508.43,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,384.52,404.82,356.65],"dayValue":[365.75,359.07,358.11,358.12,359.99,359.88,359.74,360.36,360.22,360.04,359.87,359.73,359.33,358.94,358.59,358.3,358.48,358.73,357.38,357.87,357.2,356.65],"quarterValue":[520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,520.14,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,49","direction":"negative","tsFormatted":"27 Mar"},"weekDelta":{"absoluteDelta":"−25,22","hideAbsoluteDelta":false,"relativeDelta":"−%6,6","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"−32,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,32","direction":"negative","tsFormatted":"27 Mar"},"yearDelta":{"absoluteDelta":"−33,88","hideAbsoluteDelta":false,"relativeDelta":"−%8,68","direction":"negative","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"356,55","hideAbsoluteDelta":false,"relativeDelta":"%356.550","direction":"positive","tsFormatted":"27 Mar"},"quarterDelta":{"absoluteDelta":"−163,49","hideAbsoluteDelta":false,"relativeDelta":"−%31,43","direction":"negative","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"−163,49","hideAbsoluteDelta":false,"relativeDelta":"−%31,43","direction":"negative","tsFormatted":"27 Mar"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"361,76 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[367.97,383.42,378.19,380.26,380.85,383.07,382.52,381.42,384.5,392.02,388.87,389.37,386.2,384.02,379.6,377.66,374.55,372.24,365.35,363.81,359.75,361.76],"halfYearValue":[425.59,425.59,425.59,425.59,425.59,425.59,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,361.76,361.76,361.76,361.76,361.76,361.76],"allTimeValue":[1.59,1.84,2.49,2.54,8.28,15.79,17,13.45,21.06,20.28,20.81,22.32,147.43,237.31,240.07,193.17,176.88,355.9,319.17,425.59,480.91,361.76],"monthValue":[409.36,417.39,408.48,402.42,403.23,392.35,405.4,396.55,398.64,399.23,407.84,395.01,391.17,395.49,399.22,392.85,367.97,380.85,383.11,385.94,372.24,361.76],"yearValue":[273.23,252.36,280.51,341.93,284.73,340.48,313.5,321.4,335.57,329.37,416.71,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,399.85,407.84,361.76],"dayValue":[372.24,366.23,363.92,363.59,364.15,366.4,365.28,367.64,366.83,365.45,364.11,363.85,363.72,361.79,360.59,359.99,360.39,361.47,359.92,361.81,361.67,361.76],"quarterValue":[480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,480.91,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76,361.76]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,48","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"27 Mar"},"weekDelta":{"absoluteDelta":"−6,21","hideAbsoluteDelta":false,"relativeDelta":"−%1,69","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"−47,60","hideAbsoluteDelta":false,"relativeDelta":"−%11,63","direction":"negative","tsFormatted":"27 Mar"},"yearDelta":{"absoluteDelta":"88,53","hideAbsoluteDelta":false,"relativeDelta":"%32,4","direction":"positive","tsFormatted":"27 Mar"},"allTimeDelta":{"absoluteDelta":"360,17","hideAbsoluteDelta":false,"relativeDelta":"%22.614,06","direction":"positive","tsFormatted":"27 Mar"},"quarterDelta":{"absoluteDelta":"−119,15","hideAbsoluteDelta":false,"relativeDelta":"−%24,78","direction":"negative","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"−63,83","hideAbsoluteDelta":false,"relativeDelta":"−%15","direction":"negative","tsFormatted":"27 Mar"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"WFCd1XIlIoeYqigfY63yMg==","isCodeToIcon":false,"chartStat":{"dayHigh":"44,13","dayLow":"42,86","open":"43,62","prevClose":"44,10","volume":"61.000.060","yearHigh":"54,33","yearLow":"18,15"},"fromNameFull":"Intel Corp","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"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":"9469197181774866391","uid":null,"queryText":"INTC"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ln3w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"6ln34":{"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":"6ln3w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"6ln35":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"708164_0","totalSources":29,"url":"/gundem/business/viop-ta-endeks-kontrati-gune-yukselisle-basladi-7081640?content_parameters=ChU0NTg5OTA0NjUwMTA3MzI3NzE4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d3d7a4901fa6c5f1423373f90eb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/69ca19eb3b4c953f100796a7.jpg"}},"logAttrs":{"id":"708164_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1626660/","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-gune-yukselisle-basladi-30-mart-2026-pazartesi-bist-100-endeksi/545116/","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/viopta-endeks-kontrati-haftaya-dususle-basladi_ID1626657/","https://www.sabah.com.tr/finans/ekonomi/viopta-endeks-kontrati-haftaya-dususle-basladi-7553298","https://www.sondakika.com/ekonomi/haber-viop-ta-nisan-vadeli-kontratta-dusus-19698365/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-haftaya-dususle-basladi-haberi-884771","https://finans.cnnturk.com/finans-haberler/borsa/viopta-endeks-kontrati-haftaya-dususle-basladi-2411553"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"VİOP'ta BIST 30 endeksi nisan vadeli kontratı yüzde 0,37 yükselişle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1626660/","faviconSources":["https://bigpara.hurriyet.com.tr","https://finans.mynet.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:01"},{"id":"711178_0","totalSources":11,"url":"/gundem/business/borsa-gune-yukselisle-basladi-7111780?content_parameters=ChYxMzI0MTkzMzQ3NzUwMzg2NDc0Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d3d8937c57fa732a4e495e8a570//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/03/30/borsa-haftaya-hafif-yukselisle-basladi-endekste-gunun-kritik-seviyeleri-neresi-iar9.png"}},"logAttrs":{"id":"711178_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-haftaya-hafif-yukselisle-basladi-endekste-gunun-kritik-seviyeleri-neresi-h27490","https://www.paraanaliz.com/2026/ekonomi/borsa-istanbul-kuresel-ruzgara-karsi-direndi-bist-100-gune-artisla-basladi-g-138055/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7562930","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7553315","https://www.sondakika.com/ekonomi/haber-bist-100-gunluk-acilista-yukseldi-19698478/","https://www.trthaber.com/haber/ekonomi/bist-100-endeksi-yeni-haftaya-1270929-puandan-basladi-939610.html","https://www.haberturk.com/borsa-haftaya-yukselisle-basladi-3873361-ekonomi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi Cuma günü yüzde 0,23 değer kaybederek 12.698,19 puana geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-haftaya-hafif-yukselisle-basladi-endekste-gunun-kritik-seviyeleri-neresi-h27490","faviconSources":["https://www.cnbce.com","https://www.paraanaliz.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:57"},{"id":"711145_0","totalSources":21,"url":"/gundem/business/benzin-3-5-yilin-zirvesinde-7111450?content_parameters=ChYxMTIwNTgwNDg5MTk0NTcyNjQzMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d3d28cbad4f3d9d3f79702c4cb9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://im.haberturk.com/l/2026/03/30/ver1774846999/3873317/jpg/1920x1080"}},"logAttrs":{"id":"711145_0","hasSummarization":false,"urls":["https://gazeteoksijen.com/ekonomi/petrol-115-dolarin-uzerine-cikti-asya-hisse-senetlerinde-dusus-derinlesiyor-270442","https://www.haberturk.com/petrolde-tarihi-ralli-3873317-ekonomi","https://uzmanpara.milliyet.com.tr/uzmanpara/petrol-fiyatlari-bugun-ne-kadar-7562926","https://www.yeniakit.com.tr/foto-galeri/brent-petrolun-varil-fiyati-yeni-haftaya-yukselisle-basladi-150996","https://paratic.com/petrolde-tarihi-sicrama-brentte-rekor-aylik-artis/","https://www.sondakika.com/ekonomi/haber-petrol-fiyatlari-yukseliyor-19698417/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Petrol 115 doların üzerine çıktı, Asya hisse senetlerinde düşüş derinleşiyor","textAs":"h3","size":"s"},"badge":{"url":"https://gazeteoksijen.com/ekonomi/petrol-115-dolarin-uzerine-cikti-asya-hisse-senetlerinde-dusus-derinlesiyor-270442","faviconSources":["https://gazeteoksijen.com","https://www.haberturk.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:57"},{"id":"711200_0","totalSources":7,"url":"/gundem/business/bist-30-endeksi-son-islem-gununde-14-454-seviyesinden-gunu-tamamladi-hibya-haber-ajansi-7112000?content_parameters=ChYxMTg1NjMyMTI0MTUwNDUwNTM4N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d3dc317c1ae9bedd792d608fc77//S156x100","size":{"width":156,"height":100},"originalUrl":"https://dokuzeylulcom.teimg.com/crop/1280x720/dokuzeylul-com/uploads/2025/07/borsa-gune-dususle-basladi-nacg-coverjpg.webp"}},"logAttrs":{"id":"711200_0","hasSummarization":false,"urls":["https://www.dokuzeylul.com/borsa-gune-nasil-basladi-30-mart-2026","https://hibya.com/bist100-endeksi-cuma-gununu-yuzde-023-dusus-ile-kapatti-895557","https://halktv.com.tr/ekonomi/borsa-istanbul-haftaya-nefes-alarak-basladi-1018527h","https://rhaajans.com/haber/27716452/bist100-endeksi-cuma-gununu-yuzde-023-dusus-ile-kapatti"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"BIST100 endeksi 30 Mart'ta yüzde 0,23 düşüşle 12.698 puanda kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.dokuzeylul.com/borsa-gune-nasil-basladi-30-mart-2026","faviconSources":["https://www.dokuzeylul.com","https://hibya.com","https://halktv.com.tr"],"textParts":[{"text":"2 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"04:00"},{"id":"708079_0","totalSources":71,"url":"/gundem/business/yatirim-fonu-gelirlerine-yeni-vergi-duzenlemesi-resmi-gazete-de-yayimlandi-7080790?content_parameters=ChYxNDU3MzQ2MTMyMjcyNzA4Mjg1NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d2c5aa5e8d27fd407e3cac9072c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/03/27/yatirim-fonu-gelirlerine-yeni-vergi-duzenlemesi-resmi-gazetede-yayimlandi-5smy_cover.jpg"}},"logAttrs":{"id":"708079_0","hasSummarization":false,"urls":["https://www.dunya.com/ekonomi/yatirim-fonu-kazanclarinda-vergi-degisti-stopaj-orani-yuzde-175-oldu-haberi-819612","https://ekonomi.haber7.com/ekonomi/haber/3615205-yatirim-fonlarina-yeni-vergi-duzenlemesi-yuzde-175-uygulanacak","https://www.haberler.com/ekonomi/tefas-ta-hisse-senedi-yogun-fonlarin-tevkifat-orani-belirlendi-19692146-haberi/","https://www.alparslandiyari.com/haber/yatirim-fonlarina-yeni-vergi-duzenlemesiyle-uzun-vadeli-yatirimlar-tesvik-ediliyor_50735/","https://www.milliyet.com.tr/ekonomi/yatirim-formlarina-surpriz-vergi-geldi-7561825","https://www.bloomberght.com/yatirim-fonu-gelirlerine-yeni-vergi-duzenlemesi-3772991","https://www.cnnturk.com/video/ekonomi/yatirimcisina-dikkat-fon-vergilerinde-degisiklik-2410873","https://www.ekonomim.com/ekonomi/yatirim-fonu-gelirlerine-yeni-vergi-duzenlemesi-resmi-gazetede-yayimlandi-haberi-884283","https://www.sabah.com.tr/trend/galeri/ekonomi/fonlar-stopoj-ayari-hangi-fonlara-yuzde-175-vergi-geldi"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,true,true,false,true,false,false]},"title":{"text":"Yeni stopaj oranı yüzde 17,5: Resmi Gazete'de yayımlanan karar bugün yürürlüğe girecek","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/ekonomi/yatirim-fonu-kazanclarinda-vergi-degisti-stopaj-orani-yuzde-175-oldu-haberi-819612","faviconSources":["https://www.dunya.com","https://ekonomi.haber7.com","https://www.haberler.com"],"textParts":[{"text":"27 Mart"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"27 Mart","timelineGroupIsToday":false,"timelineTime":"01:10"},{"id":"708621_0","totalSources":50,"url":"/gundem/business/agaoglu-avrasya-gyo-halka-arzina-spk-dan-onay-geldi-7086210?content_parameters=ChU5MDM4MDIxOTEyODA2OTM0MDg1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d3baf32956239dddde96b1a22cb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/0dbb6e/1200/675/7/0/1267/708?u=https://isbh.tmgrup.com.tr/sb/album/2026/03/30/1774818349774.jpg"}},"logAttrs":{"id":"708621_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.eskisehir.net/borsada-yeni-firsat-milyarlik-halka-arz-geliyor","https://www.tgrthaber.com/ekonomi/agaoglu-halka-arz-ne-zaman-katilim-endeksine-uygun-mu-izahname-yayimlandi-3290873","https://www.sabah.com.tr/trend/galeri/yasam/agaoglu-halka-arz-tarihleri-2026-agaoglu-avrasya-gyo-halka-arzi-ne-zaman-ne-kadar-ve-kac-lot-verir","https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/halka-arz-icin-spkdan-onay-aldi_ID1626573/","https://www.milliyet.com.tr/ekonomi/spkdan-agaoglu-gyo-icin-halka-arz-icin-onayi-7561560","https://www.cnnturk.com/ekonomi/borsa/agaoglu-avrasya-gyo-halka-arz-tarihleri-2026-agaoglu-avrasya-gyo-kac-lot-verecek-ne-zaman-talep-toplayacak-2411618","https://www.haberturk.com/agaoglu-avrasya-gyo-halka-arz-oluyor-agaoglu-avrasya-gyo-kac-lot-verecek-ne-zaman-talep-toplayacak-fon-kullanim-yeri-nedir-3872993"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Ağaoğlu Avrasya GYO'nun halka arzı: 1–3 Nisan 2026'da 176 milyon pay satılacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.eskisehir.net/borsada-yeni-firsat-milyarlik-halka-arz-geliyor","faviconSources":["https://www.eskisehir.net","https://www.tgrthaber.com","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:00"},{"id":"706540_0","totalSources":18,"url":"/gundem/business/ecogr-ve-przma-icin-tedbir-karari-alindi-7065400?content_parameters=ChU0MDQzNzU5MDg3ODMzMzkyMzM1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d2e3d75f3dfd68679824aae2dd1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/03/19/borsa-hisse-1-xyge.jpg"}},"logAttrs":{"id":"706540_0","hasSummarization":false,"urls":["https://www.medyaradar.net/borsada-bir-hisseye-aciga-satis-ve-kredili-islem-yasagi-haberi-2234354","https://www.cnbce.com/borsa/bir-hisseye-aciga-satis-ve-kredili-islem-yasagi-h27381","https://paratic.com/ecogr-ve-przma-icin-tedbir-karari-alindi/","https://www.borsaningundemi.com/haber/bist-volatil-seyreden-2-hisseyi-tedbir-kapsamina-aldi-1888823","https://www.borsagundem.com.tr/borsa-istanbuldan-2-hisseye-tedbir-karari-34"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,true]},"title":{"text":"Borsada bir hisseye açığa satış ve kredili işlem yasağı!","textAs":"h3","size":"s"},"badge":{"url":"https://www.medyaradar.net/borsada-bir-hisseye-aciga-satis-ve-kredili-islem-yasagi-haberi-2234354","faviconSources":["https://www.medyaradar.net","https://www.cnbce.com","https://paratic.com"],"textParts":[{"text":"27 Mart"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"27 Mart","timelineGroupIsToday":false,"timelineTime":"06:20"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ln3w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"6ln36":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6ln3w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}