Donanım ürünleri: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar 12.
Ayrıca, şirket büyük çaplı kurumsal alımlar yapmakta ve yapay zeka alanında yatırımlar gerçekleştirmektedir 3.
3 kaynak
MSFT hisseleri hangi borsada işlem görüyor?
MSFT hisseleriNASDAQ borsasında işlem görmektedir 12.
2 kaynak
Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?
Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Özkaynak ve Borç Sermayesi: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür 12. Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur 1. Borç sermayesi ise kısa ve uzun vadeli borçları içerir 1.
Finansal Kaldıraç: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir 12. Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir 5.
Enterprise Value (İşletme Değeri): EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar 12. Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.
Finansal Rasyonlar: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur 25. Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur 25.
Yapay Zeka Destekli Analiz: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir 3.
4 kaynak
Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?
Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:
Finansal Veriler: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı 14.
İnovasyon: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır 14.
Bulut Hizmetleri: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi 14.
Temettüler: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir 1.
Rekabet: Google ve Amazon gibi devlerin baskısı 14.
Ekonomik Durum: Faiz oranları, enflasyon ve genel ekonomik ortam 12.
Düzenlemeler: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler 1.
Küresel Olaylar: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler 12.
Teknoloji Trendleri: Yapay zeka ve diğer teknolojilerin hızlı gelişimi 14.
3 kaynak
Microsoft Corp hisselerinin adil değeri nasıl belirlenir?
Microsoft Corp hisselerinin adil değerini belirlemek için iskonto edilmiş nakit akışı (DCF) modeli kullanılabilir 2. Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger 2.
Diğer yöntemler arasında göreceli değerleme teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler 5.
Yatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir.
{"hl790":{"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%3DMSFT%26ncrnd%3D14028","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":"9116701101778094249","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":"1778094307222053-12476605585472706240-balancer-l7leveler-kubr-yp-klg-325-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSFT\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hl79w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"hl791":{"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":"hl79w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"hl792":{"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":"hl79w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"hl793":{"state":{"currencyProps":{"fromName":"MSFT","timeInfo":" · 06.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MSFT","content":{"label":"Microsoft Corp","countryCode":"MS"},"countryCode":"MS"}],"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":413.55,"multiplierFormatted":"413,55","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"46520","open":"411.2","close":"411.27","value":"411.27","low":"411.2","high":"411.36","ts":"1778007600"},{"volume":"64173","open":"411.84","close":"411.6","value":"411.6","low":"411.52","high":"411.84","ts":"1778007900"},{"volume":"42976","open":"412.35","close":"412.32","value":"412.32","low":"412.28","high":"412.39","ts":"1778008200"},{"volume":"45339","open":"412.66","close":"412.83","value":"412.83","low":"412.65","high":"412.85","ts":"1778008500"},{"volume":"41768","open":"413.19","close":"413.27","value":"413.27","low":"413.17","high":"413.39","ts":"1778008800"},{"volume":"36036","open":"412.59","close":"412.6","value":"412.6","low":"412.59","high":"412.8","ts":"1778009100"},{"volume":"25363","open":"412.24","close":"412.1","value":"412.1","low":"412.07","high":"412.29","ts":"1778009400"},{"volume":"28875","open":"412.23","close":"412.17","value":"412.17","low":"412.09","high":"412.23","ts":"1778009700"},{"volume":"39416","open":"412.14","close":"412.17","value":"412.17","low":"412.01","high":"412.2","ts":"1778010000"},{"volume":"63613","open":"411.9","close":"411.9","value":"411.9","low":"411.75","high":"411.99","ts":"1778010300"},{"volume":"79617","open":"412.21","close":"412.16","value":"412.16","low":"412.01","high":"412.28","ts":"1778010600"},{"volume":"350480","open":"411.4","close":"411.27","value":"411.27","low":"411.15","high":"411.4","ts":"1778010900"},{"volume":"6935","open":"405.35","close":"406.42","value":"406.42","low":"405.2","high":"406.43","ts":"1778074200"},{"volume":"11389","open":"406.03","close":"406.67","value":"406.67","low":"405.74","high":"406.67","ts":"1778074500"},{"volume":"2241","open":"407.06","close":"407.16","value":"407.16","low":"406.58","high":"407.34","ts":"1778074800"},{"volume":"9674","open":"407.12","close":"407.3","value":"407.3","low":"407","high":"407.35","ts":"1778075100"},{"volume":"1413","open":"410.05","close":"409.38","value":"409.38","low":"409.38","high":"410.59","ts":"1778075400"},{"volume":"3995","open":"409.13","close":"409.9","value":"409.9","low":"409.13","high":"409.9","ts":"1778075700"},{"volume":"2265","open":"410.18","close":"410.36","value":"410.36","low":"410.18","high":"410.63","ts":"1778076000"},{"volume":"2946","open":"410.67","close":"410.85","value":"410.85","low":"410.51","high":"410.9","ts":"1778076300"},{"volume":"1595","open":"412.28","close":"411.99","value":"411.99","low":"411.99","high":"412.45","ts":"1778076600"},{"volume":"1918","open":"412.9","close":"413.07","value":"413.07","low":"412.77","high":"413.08","ts":"1778076900"},{"volume":"20604","open":"414.34","close":"414.1","value":"414.1","low":"413.67","high":"414.36","ts":"1778077200"},{"volume":"3969","open":"416.06","close":"416","value":"416","low":"415.6","high":"416.37","ts":"1778077500"},{"volume":"5437","open":"417.83","close":"417.52","value":"417.52","low":"417.43","high":"418.35","ts":"1778077800"},{"volume":"2627","open":"416.39","close":"416.61","value":"416.61","low":"416.21","high":"416.61","ts":"1778078100"},{"volume":"2164","open":"415.64","close":"416.13","value":"416.13","low":"415.61","high":"416.43","ts":"1778078400"},{"volume":"1884","open":"415.55","close":"415.65","value":"415.65","low":"415.5","high":"415.85","ts":"1778078700"},{"volume":"918","open":"414.4","close":"414.86","value":"414.86","low":"414.38","high":"414.86","ts":"1778079000"},{"volume":"2692","open":"414.84","close":"414.88","value":"414.88","low":"414.5","high":"415","ts":"1778079300"},{"volume":"3837","open":"414.29","close":"414.16","value":"414.16","low":"413.92","high":"414.3","ts":"1778079600"},{"volume":"2198","open":"414.96","close":"414.73","value":"414.73","low":"414.69","high":"415","ts":"1778079900"},{"volume":"1891","open":"414","close":"414.13","value":"414.13","low":"414","high":"414.27","ts":"1778080200"},{"volume":"3971","open":"414.22","close":"413.82","value":"413.82","low":"413.82","high":"414.22","ts":"1778080500"},{"volume":"1809","open":"413.59","close":"413.6","value":"413.6","low":"413.59","high":"413.86","ts":"1778080800"},{"volume":"1523","open":"413.19","close":"413.41","value":"413.41","low":"413.19","high":"413.55","ts":"1778081100"},{"volume":"1029","open":"413.61","close":"413.96","value":"413.96","low":"413.61","high":"414","ts":"1778081400"},{"volume":"1388","open":"414.4","close":"414.67","value":"414.67","low":"414.4","high":"414.75","ts":"1778081700"},{"volume":"2501","open":"414.48","close":"415","value":"415","low":"414.48","high":"415.15","ts":"1778082000"},{"volume":"1341","open":"416.15","close":"415.93","value":"415.93","low":"415.93","high":"416.17","ts":"1778082300"},{"volume":"1996","open":"414.98","close":"414.69","value":"414.69","low":"414.57","high":"415.03","ts":"1778082600"},{"volume":"1536","open":"415.15","close":"415.19","value":"415.19","low":"415.06","high":"415.25","ts":"1778082900"},{"volume":"470","open":"415.06","close":"415.21","value":"415.21","low":"414.93","high":"415.21","ts":"1778083200"},{"volume":"586","open":"415.43","close":"415.32","value":"415.32","low":"415.3","high":"415.43","ts":"1778083500"},{"volume":"898","open":"415.25","close":"414.84","value":"414.84","low":"414.84","high":"415.27","ts":"1778083800"},{"volume":"1333","open":"414.7","close":"415.03","value":"415.03","low":"414.7","high":"415.04","ts":"1778084100"},{"volume":"581","open":"414.3","close":"414.24","value":"414.24","low":"414.24","high":"414.33","ts":"1778084400"},{"volume":"729","open":"414.08","close":"414.25","value":"414.25","low":"414.08","high":"414.25","ts":"1778084700"},{"volume":"886","open":"413.12","close":"413.11","value":"413.11","low":"413.09","high":"413.16","ts":"1778085000"},{"volume":"2675","open":"412.32","close":"412.74","value":"412.74","low":"412.3","high":"412.78","ts":"1778085300"},{"volume":"386","open":"412.76","close":"412.86","value":"412.86","low":"412.76","high":"412.89","ts":"1778085600"},{"volume":"969","open":"413.11","close":"413.08","value":"413.08","low":"413","high":"413.13","ts":"1778085900"},{"volume":"777","open":"412.89","close":"412.47","value":"412.47","low":"412.47","high":"412.98","ts":"1778086200"},{"volume":"566","open":"412.78","close":"412.68","value":"412.68","low":"412.68","high":"412.81","ts":"1778086500"},{"volume":"776","open":"412.65","close":"412.71","value":"412.71","low":"412.61","high":"412.75","ts":"1778086800"},{"volume":"230","open":"413","close":"412.98","value":"412.98","low":"412.97","high":"413.01","ts":"1778087100"},{"volume":"938","open":"413.41","close":"413.22","value":"413.22","low":"413.22","high":"413.52","ts":"1778087400"},{"volume":"253","open":"413.01","close":"413.1","value":"413.1","low":"413.01","high":"413.19","ts":"1778087700"},{"volume":"313","open":"413.31","close":"413.33","value":"413.33","low":"413.28","high":"413.39","ts":"1778088000"},{"volume":"913","open":"413.3","close":"413.43","value":"413.43","low":"413.3","high":"413.48","ts":"1778088300"},{"volume":"754","open":"413.25","close":"413.18","value":"413.18","low":"413.18","high":"413.29","ts":"1778088600"},{"volume":"1208","open":"412.69","close":"412.41","value":"412.41","low":"412.34","high":"412.69","ts":"1778088900"},{"volume":"1180","open":"412.92","close":"412.88","value":"412.88","low":"412.85","high":"412.93","ts":"1778089200"},{"volume":"672","open":"413.11","close":"413.21","value":"413.21","low":"413.07","high":"413.21","ts":"1778089500"},{"volume":"420","open":"412.42","close":"412.41","value":"412.41","low":"412.41","high":"412.51","ts":"1778089800"},{"volume":"1666","open":"412.73","close":"412.56","value":"412.56","low":"412.49","high":"412.73","ts":"1778090100"},{"volume":"642","open":"412.55","close":"412.57","value":"412.57","low":"412.43","high":"412.58","ts":"1778090400"},{"volume":"3101","open":"413.05","close":"413.3","value":"413.3","low":"413.05","high":"413.31","ts":"1778090700"},{"volume":"999","open":"413.43","close":"413.66","value":"413.66","low":"413.43","high":"413.8","ts":"1778091000"},{"volume":"648","open":"413.76","close":"413.79","value":"413.79","low":"413.76","high":"413.86","ts":"1778091300"},{"volume":"506","open":"413.73","close":"413.88","value":"413.88","low":"413.73","high":"413.88","ts":"1778091600"},{"volume":"329","open":"413.88","close":"413.87","value":"413.87","low":"413.83","high":"413.9","ts":"1778091900"},{"volume":"1697","open":"413.61","close":"413.71","value":"413.71","low":"413.55","high":"413.76","ts":"1778092200"},{"volume":"5055","open":"413.73","close":"413.8","value":"413.8","low":"413.67","high":"414.1","ts":"1778092500"},{"volume":"3911","open":"413.79","close":"413.42","value":"413.42","low":"413.42","high":"413.98","ts":"1778092800"},{"volume":"5237","open":"413.42","close":"413.45","value":"413.45","low":"413.35","high":"413.8","ts":"1778093100"},{"volume":"3690","open":"413.44","close":"413.54","value":"413.54","low":"413.29","high":"413.63","ts":"1778093400"},{"volume":"4280","open":"413.54","close":"413.36","value":"413.36","low":"413.2","high":"413.65","ts":"1778093700"},{"volume":"3684","open":"413.36","close":"413.55","value":"413.55","low":"413.28","high":"413.61","ts":"1778094000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"617880","open":"424.14","close":"424.64","value":"424.64","low":"424.02","high":"424.83","ts":"1777489200"},{"volume":"228675","open":"405.76","close":"404.95","value":"404.95","low":"404.91","high":"406.14","ts":"1777554000"},{"volume":"88846","open":"405.9","close":"406.22","value":"406.22","low":"405.8","high":"406.25","ts":"1777557600"},{"volume":"59659","open":"403.1","close":"402.8","value":"402.8","low":"402.75","high":"403.11","ts":"1777561200"},{"volume":"121298","open":"399.1","close":"399.06","value":"399.06","low":"399.01","high":"399.54","ts":"1777564800"},{"volume":"68357","open":"402.84","close":"402.67","value":"402.67","low":"402.55","high":"402.88","ts":"1777568400"},{"volume":"79888","open":"406.8","close":"407.46","value":"407.46","low":"406.8","high":"407.49","ts":"1777572000"},{"volume":"1107765","open":"407.9","close":"407.78","value":"407.78","low":"407.5","high":"408.46","ts":"1777575600"},{"volume":"127578","open":"412.58","close":"412.18","value":"412.18","low":"411.98","high":"412.58","ts":"1777640400"},{"volume":"97282","open":"413.58","close":"414.06","value":"414.06","low":"413.57","high":"414.14","ts":"1777644000"},{"volume":"29759","open":"415.64","close":"415.82","value":"415.82","low":"415.6","high":"415.89","ts":"1777647600"},{"volume":"23695","open":"413.42","close":"413.21","value":"413.21","low":"413.05","high":"413.49","ts":"1777651200"},{"volume":"34004","open":"415.23","close":"415.2","value":"415.2","low":"415.17","high":"415.33","ts":"1777654800"},{"volume":"2383823","open":"415.2","close":"414.9","value":"414.9","low":"414.41","high":"416","ts":"1777658400"},{"volume":"4663076","open":"414.9","close":"414.51","value":"414.51","low":"413.5","high":"417.1","ts":"1777662000"},{"volume":"89572","open":"415.7","close":"415.87","value":"415.87","low":"415.68","high":"416.31","ts":"1777899600"},{"volume":"76114","open":"417.3","close":"417.3","value":"417.3","low":"417","high":"417.55","ts":"1777903200"},{"volume":"53265","open":"415.11","close":"414.98","value":"414.98","low":"414.69","high":"415.18","ts":"1777906800"},{"volume":"60052","open":"414.11","close":"414.04","value":"414.04","low":"414","high":"414.3","ts":"1777910400"},{"volume":"32563","open":"415.03","close":"414.54","value":"414.54","low":"414.54","high":"415.06","ts":"1777914000"},{"volume":"47578","open":"413.45","close":"413.38","value":"413.38","low":"413.2","high":"413.47","ts":"1777917600"},{"volume":"481849","open":"413.37","close":"413.71","value":"413.71","low":"413.35","high":"413.76","ts":"1777921200"},{"volume":"99202","open":"410.82","close":"410.65","value":"410.65","low":"410.2","high":"411.08","ts":"1777986000"},{"volume":"27608","open":"410.52","close":"410.3","value":"410.3","low":"410.3","high":"410.55","ts":"1777989600"},{"volume":"76700","open":"409.62","close":"409.37","value":"409.37","low":"409.26","high":"409.62","ts":"1777993200"},{"volume":"33684","open":"409.58","close":"409.71","value":"409.71","low":"409.55","high":"409.75","ts":"1777996800"},{"volume":"32647","open":"410.51","close":"410.26","value":"410.26","low":"410.15","high":"410.51","ts":"1778000400"},{"volume":"28641","open":"411.15","close":"411.06","value":"411.06","low":"411.06","high":"411.2","ts":"1778004000"},{"volume":"350480","open":"411.4","close":"411.27","value":"411.27","low":"411.15","high":"411.4","ts":"1778007600"},{"volume":"3995","open":"409.13","close":"409.9","value":"409.9","low":"409.13","high":"409.9","ts":"1778072400"},{"volume":"2692","open":"414.84","close":"414.88","value":"414.88","low":"414.5","high":"415","ts":"1778076000"},{"volume":"1536","open":"415.15","close":"415.19","value":"415.19","low":"415.06","high":"415.25","ts":"1778079600"},{"volume":"11649","open":"412.86","close":"412.68","value":"412.68","low":"412.26","high":"413.27","ts":"1778083200"},{"volume":"38553","open":"412.65","close":"412.56","value":"412.56","low":"412.32","high":"413.58","ts":"1778086800"},{"volume":"48604","open":"412.51","close":"413.36","value":"413.36","low":"412.26","high":"414.1","ts":"1778090400"},{"volume":"3684","open":"413.36","close":"413.55","value":"413.55","low":"413.28","high":"413.61","ts":"1778094000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"694763","open":"407.85","close":"413.55","value":"413.55","low":"405.15","high":"418.35","ts":"1778014800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"694763","open":"407.85","close":"413.55","value":"413.55","low":"405.15","high":"418.35","ts":"1778014800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"},{"volume":"5585763","open":"487.5","close":"487.79","value":"487.79","low":"485.96","high":"488.12","ts":"1766696400"},{"volume":"8696975","open":"484.75","close":"487.1","value":"487.1","low":"484.73","high":"488.35","ts":"1766955600"},{"volume":"7883161","open":"486.13","close":"487.55","value":"487.55","low":"485.57","high":"489.67","ts":"1767042000"},{"volume":"6680288","open":"487.25","close":"483.65","value":"483.65","low":"483.3","high":"488.14","ts":"1767128400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"17317510","open":"473.26","close":"472.92","value":"472.92","low":"469.51","high":"476.05","ts":"1767560400"},{"volume":"10195299","open":"473.75","close":"478.48","value":"478.48","low":"469.75","high":"478.73","ts":"1767646800"},{"volume":"12741610","open":"479.56","close":"483.5","value":"483.5","low":"477.95","high":"489.7","ts":"1767733200"},{"volume":"8813017","open":"482","close":"478.04","value":"478.04","low":"475.86","high":"482.66","ts":"1767819600"},{"volume":"9992778","open":"474.06","close":"479.2","value":"479.2","low":"472.2","high":"479.82","ts":"1767906000"},{"volume":"9939089","open":"476.67","close":"477.19","value":"477.19","low":"475.68","high":"480.99","ts":"1768165200"},{"volume":"20436524","open":"474.67","close":"470.72","value":"470.72","low":"465.95","high":"475.76","ts":"1768251600"},{"volume":"16628001","open":"466.35","close":"459.38","value":"459.38","low":"457.17","high":"468.2","ts":"1768338000"},{"volume":"17100442","open":"462.64","close":"456.91","value":"456.91","low":"455.91","high":"462.84","ts":"1768424400"},{"volume":"23926444","open":"457.37","close":"459.87","value":"459.87","low":"456.48","high":"463.19","ts":"1768510800"},{"volume":"14339045","open":"451.43","close":"454.66","value":"454.66","low":"449.28","high":"456.8","ts":"1768856400"},{"volume":"21599028","open":"452.35","close":"444.15","value":"444.15","low":"438.68","high":"452.71","ts":"1768942800"},{"volume":"14185425","open":"448.04","close":"451.15","value":"451.15","low":"444.73","high":"452.84","ts":"1769029200"},{"volume":"23012672","open":"451.86","close":"465.93","value":"465.93","low":"450.6","high":"471.1","ts":"1769115600"},{"volume":"20154604","open":"465.3","close":"470.36","value":"470.36","low":"462","high":"474.25","ts":"1769374800"},{"volume":"26002748","open":"473.64","close":"480.59","value":"480.59","low":"473.16","high":"482.87","ts":"1769461200"},{"volume":"15654953","open":"483.13","close":"481.72","value":"481.72","low":"478","high":"483.74","ts":"1769547600"},{"volume":"105568576","open":"439.86","close":"433.48","value":"433.48","low":"421.02","high":"442.3","ts":"1769634000"},{"volume":"44332972","open":"439.17","close":"430.39","value":"430.39","low":"426.45","high":"439.52","ts":"1769720400"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31593412","open":"411.06","close":"414.22","value":"414.22","low":"409.26","high":"418.67","ts":"1770152400"},{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"694763","open":"407.85","close":"413.55","value":"413.55","low":"405.15","high":"418.35","ts":"1778014800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"11030672","open":"432.93","close":"433.29","value":"433.29","low":"431.18","high":"437.73","ts":"1746478800"},{"volume":"14266677","open":"433.84","close":"433.49","value":"433.49","low":"431.11","high":"438.12","ts":"1746565200"},{"volume":"17833656","open":"437.93","close":"438.25","value":"438.25","low":"435.66","high":"443.67","ts":"1746651600"},{"volume":"11902269","open":"440.28","close":"438.85","value":"438.85","low":"435.88","high":"440.58","ts":"1746738000"},{"volume":"17436782","open":"444.93","close":"449.16","value":"449.16","low":"439.78","high":"449.3","ts":"1746997200"},{"volume":"18270892","open":"447.99","close":"448.91","value":"448.91","low":"445.36","high":"450.67","ts":"1747083600"},{"volume":"14900542","open":"448.27","close":"452.9","value":"452.9","low":"448.05","high":"453.9","ts":"1747170000"},{"volume":"15715097","open":"450.77","close":"453.05","value":"453.05","low":"450.41","high":"456.19","ts":"1747256400"},{"volume":"17127260","open":"452.36","close":"454.26","value":"454.26","low":"448.73","high":"454.35","ts":"1747342800"},{"volume":"15220124","open":"453.36","close":"458.86","value":"458.86","low":"450.88","high":"459.58","ts":"1747602000"},{"volume":"12039579","open":"455.59","close":"458.33","value":"458.33","low":"454.32","high":"458.34","ts":"1747688400"},{"volume":"13898684","open":"454.94","close":"452.38","value":"452.38","low":"451.81","high":"457.78","ts":"1747774800"},{"volume":"14253958","open":"455.32","close":"455.06","value":"455.06","low":"453.9","high":"460.24","ts":"1747861200"},{"volume":"13576792","open":"449.76","close":"450.19","value":"450.19","low":"448.91","high":"453.69","ts":"1747947600"},{"volume":"16791828","open":"456.48","close":"460.69","value":"460.69","low":"456.11","high":"460.95","ts":"1748293200"},{"volume":"11381154","open":"461.22","close":"457.38","value":"457.38","low":"456.94","high":"462.52","ts":"1748379600"},{"volume":"10442743","open":"461.51","close":"458.45","value":"458.45","low":"455.31","high":"461.72","ts":"1748466000"},{"volume":"14152380","open":"459.71","close":"459.59","value":"459.59","low":"455.54","high":"461.68","ts":"1748552400"},{"volume":"12160724","open":"457","close":"462.02","value":"462.02","low":"456.89","high":"462.11","ts":"1748811600"},{"volume":"12105104","open":"461.47","close":"463.14","value":"463.14","low":"460.86","high":"464.11","ts":"1748898000"},{"volume":"10362001","open":"464","close":"463.89","value":"463.89","low":"463.02","high":"465.68","ts":"1748984400"},{"volume":"14614175","open":"465","close":"467.61","value":"467.61","low":"464.03","high":"469.65","ts":"1749070800"},{"volume":"12394416","open":"470.31","close":"470.16","value":"470.16","low":"468.81","high":"473.33","ts":"1749157200"},{"volume":"11371029","open":"469.68","close":"472.76","value":"472.76","low":"468.63","high":"473.43","ts":"1749416400"},{"volume":"11980583","open":"471.18","close":"470.93","value":"470.93","low":"466.96","high":"472.8","ts":"1749502800"},{"volume":"12635336","open":"470.12","close":"472.9","value":"472.9","low":"469.65","high":"475.46","ts":"1749589200"},{"volume":"14456578","open":"475.02","close":"479.03","value":"479.03","low":"472.62","high":"480.4","ts":"1749675600"},{"volume":"13397670","open":"475.77","close":"474.96","value":"474.96","low":"472.8","high":"479.18","ts":"1749762000"},{"volume":"11792123","open":"478.11","close":"479.05","value":"479.05","low":"475.05","high":"480.69","ts":"1750021200"},{"volume":"10510076","open":"475.35","close":"478.04","value":"478.04","low":"474.1","high":"478.74","ts":"1750107600"},{"volume":"11824169","open":"478","close":"480.24","value":"480.24","low":"474.46","high":"481","ts":"1750194000"},{"volume":"21956188","open":"482.1","close":"477.23","value":"477.23","low":"476.87","high":"483.44","ts":"1750366800"},{"volume":"19423088","open":"477.72","close":"485.92","value":"485.92","low":"472.51","high":"487.75","ts":"1750626000"},{"volume":"17872128","open":"488.63","close":"490.12","value":"490.12","low":"486.8","high":"491.85","ts":"1750712400"},{"volume":"13474545","open":"491.61","close":"492.44","value":"492.44","low":"489.39","high":"494.56","ts":"1750798800"},{"volume":"16950862","open":"492.98","close":"497.31","value":"497.31","low":"492.81","high":"498.03","ts":"1750885200"},{"volume":"19701356","open":"497.33","close":"495.88","value":"495.88","low":"493.03","high":"499.29","ts":"1750971600"},{"volume":"16414580","open":"497.41","close":"497.16","value":"497.16","low":"495.33","high":"500.76","ts":"1751230800"},{"volume":"15418803","open":"496.47","close":"492.02","value":"492.02","low":"490.98","high":"498.04","ts":"1751317200"},{"volume":"13162104","open":"489.99","close":"490.97","value":"490.97","low":"488.65","high":"493.5","ts":"1751403600"},{"volume":"741797","open":"493.85","close":"498.47","value":"498.47","low":"493.53","high":"500.1","ts":"1751490000"},{"volume":"9983210","open":"497.38","close":"497.83","value":"497.83","low":"495.19","high":"498.75","ts":"1751835600"},{"volume":"8380796","open":"497.41","close":"496.66","value":"496.66","low":"494.11","high":"498.18","ts":"1751922000"},{"volume":"15782391","open":"500.11","close":"503.48","value":"503.48","low":"499.74","high":"506.78","ts":"1752008400"},{"volume":"12350365","open":"503.05","close":"501.52","value":"501.52","low":"497.75","high":"504.44","ts":"1752094800"},{"volume":"12415188","open":"498.47","close":"503.17","value":"503.17","low":"497.8","high":"505.03","ts":"1752181200"},{"volume":"9183054","open":"501.52","close":"502.94","value":"502.94","low":"501.03","high":"503.97","ts":"1752440400"},{"volume":"11631230","open":"503.01","close":"505.63","value":"505.63","low":"502.66","high":"508.3","ts":"1752526800"},{"volume":"11166015","open":"505","close":"505.53","value":"505.53","low":"501.89","high":"506.72","ts":"1752613200"},{"volume":"14156935","open":"505.68","close":"511.85","value":"511.85","low":"505.62","high":"513.37","ts":"1752699600"},{"volume":"17259212","open":"514.48","close":"509.96","value":"509.96","low":"508.33","high":"514.64","ts":"1752786000"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"10694002","open":"510.95","close":"505.39","value":"505.39","low":"505.27","high":"511.2","ts":"1753131600"},{"volume":"12729276","open":"506.5","close":"505.97","value":"505.97","low":"500.7","high":"506.79","ts":"1753218000"},{"volume":"12357480","open":"509.43","close":"510.85","value":"510.85","low":"507.29","high":"515.6","ts":"1753304400"},{"volume":"16130048","open":"512.47","close":"513.77","value":"513.77","low":"510.36","high":"518.29","ts":"1753390800"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"16707617","open":"515.56","close":"514.18","value":"514.18","low":"509.44","high":"515.95","ts":"1753822800"},{"volume":"43612372","open":"555.22","close":"533.57","value":"533.57","low":"531.9","high":"555.45","ts":"1753909200"},{"volume":"24448704","open":"535.32","close":"524","value":"524","low":"520.86","high":"535.9","ts":"1753995600"},{"volume":"20697444","open":"528.19","close":"535.47","value":"535.47","low":"528.01","high":"538.25","ts":"1754254800"},{"volume":"15352128","open":"537.22","close":"527.72","value":"527.72","low":"527.24","high":"537.47","ts":"1754341200"},{"volume":"16919960","open":"530.82","close":"524.84","value":"524.84","low":"524.03","high":"531.7","ts":"1754427600"},{"volume":"12800047","open":"526.57","close":"521.1","value":"521.1","low":"517.55","high":"528.03","ts":"1754514000"},{"volume":"12779980","open":"522.56","close":"522.12","value":"522.12","low":"519.41","high":"524.66","ts":"1754600400"},{"volume":"14588830","open":"522.46","close":"521.75","value":"521.75","low":"519.72","high":"527.58","ts":"1754859600"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"16244302","open":"530.81","close":"520.69","value":"520.69","low":"519.37","high":"532.7","ts":"1755032400"},{"volume":"15872345","open":"522.41","close":"522.51","value":"522.51","low":"520.14","high":"525.95","ts":"1755118800"},{"volume":"17065264","open":"521.39","close":"520.14","value":"520.14","low":"519.09","high":"526.1","ts":"1755205200"},{"volume":"18625892","open":"521.59","close":"517.14","value":"517.14","low":"514.02","high":"522.82","ts":"1755464400"},{"volume":"17252088","open":"515","close":"509.74","value":"509.74","low":"508.55","high":"515.16","ts":"1755550800"},{"volume":"21403884","open":"509.86","close":"505.46","value":"505.46","low":"504.44","high":"511","ts":"1755637200"},{"volume":"14478282","open":"503.69","close":"504.15","value":"504.15","low":"502.72","high":"507.63","ts":"1755723600"},{"volume":"20474874","open":"504.25","close":"507.1","value":"507.1","low":"502.41","high":"510.73","ts":"1755810000"},{"volume":"18706478","open":"506.63","close":"504.38","value":"504.38","low":"504.12","high":"508.19","ts":"1756069200"},{"volume":"17492122","open":"504.36","close":"501.93","value":"501.93","low":"498.51","high":"504.98","ts":"1756155600"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"12128823","open":"507.05","close":"509.66","value":"509.66","low":"505.5","high":"511","ts":"1756328400"},{"volume":"13397234","open":"508.8","close":"506.92","value":"506.92","low":"504.49","high":"509.6","ts":"1756414800"},{"volume":"13838958","open":"500","close":"505.08","value":"505.08","low":"496.81","high":"505.92","ts":"1756760400"},{"volume":"11293321","open":"503.89","close":"505.39","value":"505.39","low":"502.32","high":"507.79","ts":"1756846800"},{"volume":"11697503","open":"504.35","close":"507.98","value":"507.98","low":"503.15","high":"508.15","ts":"1756933200"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"13573535","open":"498.11","close":"498.25","value":"498.25","low":"495.03","high":"501.2","ts":"1757278800"},{"volume":"11236900","open":"501.39","close":"498.45","value":"498.45","low":"497.71","high":"502.25","ts":"1757365200"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"13182843","open":"502.26","close":"501.2","value":"501.2","low":"497.88","high":"503.17","ts":"1757538000"},{"volume":"18991988","open":"504.15","close":"509.85","value":"509.85","low":"503.87","high":"512.55","ts":"1757624400"},{"volume":"12819415","open":"508.75","close":"515.45","value":"515.45","low":"507","high":"515.45","ts":"1757883600"},{"volume":"11799940","open":"516","close":"509.15","value":"509.15","low":"508.6","high":"517.14","ts":"1757970000"},{"volume":"11258809","open":"510.64","close":"509.91","value":"509.91","low":"505.94","high":"511.29","ts":"1758056400"},{"volume":"14095695","open":"511.49","close":"508.43","value":"508.43","low":"507.66","high":"513.07","ts":"1758142800"},{"volume":"31373354","open":"510.61","close":"518","value":"518","low":"510.32","high":"519.3","ts":"1758229200"},{"volume":"14607026","open":"515.59","close":"514.37","value":"514.37","low":"512.54","high":"517.74","ts":"1758488400"},{"volume":"15886430","open":"513.8","close":"509.62","value":"509.62","low":"507.31","high":"514.57","ts":"1758574800"},{"volume":"6815222","open":"510.62","close":"509.98","value":"509.98","low":"506.92","high":"512.48","ts":"1758661200"},{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"},{"volume":"5585763","open":"487.5","close":"487.79","value":"487.79","low":"485.96","high":"488.12","ts":"1766696400"},{"volume":"8696975","open":"484.75","close":"487.1","value":"487.1","low":"484.73","high":"488.35","ts":"1766955600"},{"volume":"7883161","open":"486.13","close":"487.55","value":"487.55","low":"485.57","high":"489.67","ts":"1767042000"},{"volume":"6680288","open":"487.25","close":"483.65","value":"483.65","low":"483.3","high":"488.14","ts":"1767128400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"17317510","open":"473.26","close":"472.92","value":"472.92","low":"469.51","high":"476.05","ts":"1767560400"},{"volume":"10195299","open":"473.75","close":"478.48","value":"478.48","low":"469.75","high":"478.73","ts":"1767646800"},{"volume":"12741610","open":"479.56","close":"483.5","value":"483.5","low":"477.95","high":"489.7","ts":"1767733200"},{"volume":"8813017","open":"482","close":"478.04","value":"478.04","low":"475.86","high":"482.66","ts":"1767819600"},{"volume":"9992778","open":"474.06","close":"479.2","value":"479.2","low":"472.2","high":"479.82","ts":"1767906000"},{"volume":"9939089","open":"476.67","close":"477.19","value":"477.19","low":"475.68","high":"480.99","ts":"1768165200"},{"volume":"20436524","open":"474.67","close":"470.72","value":"470.72","low":"465.95","high":"475.76","ts":"1768251600"},{"volume":"16628001","open":"466.35","close":"459.38","value":"459.38","low":"457.17","high":"468.2","ts":"1768338000"},{"volume":"17100442","open":"462.64","close":"456.91","value":"456.91","low":"455.91","high":"462.84","ts":"1768424400"},{"volume":"23926444","open":"457.37","close":"459.87","value":"459.87","low":"456.48","high":"463.19","ts":"1768510800"},{"volume":"14339045","open":"451.43","close":"454.66","value":"454.66","low":"449.28","high":"456.8","ts":"1768856400"},{"volume":"21599028","open":"452.35","close":"444.15","value":"444.15","low":"438.68","high":"452.71","ts":"1768942800"},{"volume":"14185425","open":"448.04","close":"451.15","value":"451.15","low":"444.73","high":"452.84","ts":"1769029200"},{"volume":"23012672","open":"451.86","close":"465.93","value":"465.93","low":"450.6","high":"471.1","ts":"1769115600"},{"volume":"20154604","open":"465.3","close":"470.36","value":"470.36","low":"462","high":"474.25","ts":"1769374800"},{"volume":"26002748","open":"473.64","close":"480.59","value":"480.59","low":"473.16","high":"482.87","ts":"1769461200"},{"volume":"15654953","open":"483.13","close":"481.72","value":"481.72","low":"478","high":"483.74","ts":"1769547600"},{"volume":"105568576","open":"439.86","close":"433.48","value":"433.48","low":"421.02","high":"442.3","ts":"1769634000"},{"volume":"44332972","open":"439.17","close":"430.39","value":"430.39","low":"426.45","high":"439.52","ts":"1769720400"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31593412","open":"411.06","close":"414.22","value":"414.22","low":"409.26","high":"418.67","ts":"1770152400"},{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"694763","open":"407.85","close":"413.55","value":"413.55","low":"405.15","high":"418.35","ts":"1778014800"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.1","close":"0.1","value":"0.1","low":"0.09","high":"0.1","ts":"510958800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"513810000"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"516574800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"519598800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"522622800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"525387600"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"528411600"},{"open":"0.14","close":"0.14","value":"0.14","low":"0.14","high":"0.14","ts":"531349200"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.17","high":"0.17","ts":"534114000"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.16","high":"0.17","ts":"536533200"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"540162000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.31","high":"0.33","ts":"543790800"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.41","high":"0.45","ts":"547419600"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"551048400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"554936400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.4","high":"0.42","ts":"558565200"},{"open":"0.27","close":"0.27","value":"0.27","low":"0.26","high":"0.33","ts":"562194000"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.29","high":"0.3","ts":"565822800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"568242000"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.36","high":"0.37","ts":"571352400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.39","high":"0.41","ts":"574894800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"578005200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.41","high":"0.42","ts":"581547600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.46","high":"0.47","ts":"584917200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.35","ts":"588200400"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"591570000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"594853200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.33","ts":"597963600"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.37","high":"0.37","ts":"599778000"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.43","ts":"603406800"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.34","high":"0.35","ts":"607294800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.37","high":"0.38","ts":"610923600"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"614552400"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.38","high":"0.4","ts":"618181200"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.45","ts":"621810000"},{"open":"0.53","close":"0.53","value":"0.53","low":"0.53","high":"0.54","ts":"625438800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"629067600"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.6","high":"0.62","ts":"631227600"},{"open":"0.66","close":"0.66","value":"0.66","low":"0.66","high":"0.66","ts":"634856400"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.76","high":"0.77","ts":"638744400"},{"open":"0.91","close":"0.91","value":"0.91","low":"0.91","high":"0.92","ts":"642632400"},{"open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"646347600"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.83","high":"0.86","ts":"649976400"},{"open":"0.86","close":"0.86","value":"0.86","low":"0.83","high":"0.87","ts":"653605200"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.86","high":"0.89","ts":"657234000"},{"open":"1","close":"1","value":"1","low":"1","high":"1.03","ts":"660862800"},{"open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"662936400"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.45","ts":"666565200"},{"open":"1.48","close":"1.48","value":"1.48","low":"1.45","high":"1.5","ts":"670453200"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"674082000"},{"open":"1.37","close":"1.37","value":"1.37","low":"1.36","high":"1.39","ts":"677797200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.51","high":"1.56","ts":"681426000"},{"open":"1.76","close":"1.76","value":"1.76","low":"1.71","high":"1.77","ts":"685054800"},{"open":"1.89","close":"1.89","value":"1.89","low":"1.87","high":"1.89","ts":"688683600"},{"open":"2.13","close":"2.12","value":"2.12","low":"2.08","high":"2.13","ts":"692312400"},{"open":"2.38","close":"2.35","value":"2.35","low":"2.33","high":"2.38","ts":"694386000"},{"open":"2.55","close":"2.47","value":"2.47","low":"2.46","high":"2.55","ts":"698014800"},{"open":"2.59","close":"2.53","value":"2.53","low":"2.49","high":"2.6","ts":"701643600"},{"open":"2.42","close":"2.39","value":"2.39","low":"2.36","high":"2.44","ts":"705272400"},{"open":"2.3","close":"2.3","value":"2.3","low":"2.27","high":"2.32","ts":"708901200"},{"open":"2.27","close":"2.3","value":"2.3","low":"2.25","high":"2.32","ts":"712789200"},{"open":"2.49","close":"2.55","value":"2.55","low":"2.49","high":"2.56","ts":"716418000"},{"open":"2.77","close":"2.81","value":"2.81","low":"2.74","high":"2.82","ts":"720046800"},{"open":"2.88","close":"2.92","value":"2.92","low":"2.84","high":"2.92","ts":"723675600"},{"open":"2.66","close":"2.66","value":"2.66","low":"2.64","high":"2.68","ts":"726094800"},{"open":"2.71","close":"2.62","value":"2.62","low":"2.61","high":"2.73","ts":"729205200"},{"open":"2.6","close":"2.61","value":"2.61","low":"2.58","high":"2.62","ts":"732747600"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.66","high":"2.71","ts":"736117200"},{"open":"2.95","close":"2.91","value":"2.91","low":"2.91","high":"2.99","ts":"739400400"},{"open":"2.6","close":"2.54","value":"2.54","low":"2.52","high":"2.6","ts":"742770000"},{"open":"2.36","close":"2.41","value":"2.41","low":"2.36","high":"2.45","ts":"746053200"},{"open":"2.58","close":"2.56","value":"2.56","low":"2.56","high":"2.6","ts":"749422800"},{"open":"2.47","close":"2.45","value":"2.45","low":"2.43","high":"2.48","ts":"752706000"},{"open":"2.53","close":"2.5","value":"2.5","low":"2.48","high":"2.55","ts":"755816400"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.48","high":"2.52","ts":"757630800"},{"open":"2.48","close":"2.46","value":"2.46","low":"2.44","high":"2.48","ts":"760914000"},{"open":"2.57","close":"2.65","value":"2.65","low":"2.57","high":"2.68","ts":"764283600"},{"open":"2.9","close":"2.98","value":"2.98","low":"2.88","high":"2.99","ts":"767826000"},{"open":"3.27","close":"3.29","value":"3.29","low":"3.24","high":"3.31","ts":"771195600"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.1","high":"3.16","ts":"774565200"},{"open":"3.52","close":"3.55","value":"3.55","low":"3.52","high":"3.61","ts":"777848400"},{"open":"3.5","close":"3.44","value":"3.44","low":"3.43","high":"3.51","ts":"781218000"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.8","high":"3.92","ts":"784501200"},{"open":"3.96","close":"3.91","value":"3.91","low":"3.91","high":"3.98","ts":"787784400"},{"open":"3.84","close":"3.76","value":"3.76","low":"3.76","high":"3.84","ts":"789080400"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.84","high":"3.91","ts":"792363600"},{"open":"4.45","close":"4.4","value":"4.4","low":"4.4","high":"4.47","ts":"795733200"},{"open":"5.12","close":"5.13","value":"5.13","low":"5.11","high":"5.23","ts":"799275600"},{"open":"5.23","close":"5.3","value":"5.3","low":"5.16","high":"5.37","ts":"802645200"},{"open":"6.73","close":"6.81","value":"6.81","low":"6.66","high":"6.83","ts":"805928400"},{"open":"5.95","close":"6.21","value":"6.21","low":"5.9","high":"6.21","ts":"809038800"},{"open":"5.73","close":"5.66","value":"5.66","low":"5.63","high":"5.8","ts":"812322000"},{"open":"6.06","close":"6.09","value":"6.09","low":"6.05","high":"6.18","ts":"815605200"},{"open":"5.81","close":"5.71","value":"5.71","low":"5.7","high":"5.82","ts":"818715600"},{"open":"5.49","close":"5.61","value":"5.61","low":"5.46","high":"5.61","ts":"820530000"},{"open":"6.11","close":"6.23","value":"6.23","low":"6.09","high":"6.27","ts":"824158800"},{"open":"6.4","close":"6.45","value":"6.45","low":"6.38","high":"6.51","ts":"828046800"},{"open":"7.15","close":"7.18","value":"7.18","low":"7.13","high":"7.2","ts":"831675600"},{"open":"7.65","close":"7.74","value":"7.74","low":"7.59","high":"7.76","ts":"835304400"},{"open":"7.63","close":"7.71","value":"7.71","low":"7.54","high":"7.74","ts":"838933200"},{"open":"8.1","close":"8.19","value":"8.19","low":"8.05","high":"8.21","ts":"842562000"},{"open":"8.54","close":"8.53","value":"8.53","low":"8.51","high":"8.62","ts":"846190800"},{"open":"9.31","close":"9.55","value":"9.55","low":"9.27","high":"9.66","ts":"849819600"},{"open":"10.28","close":"10.58","value":"10.58","low":"10.25","high":"10.59","ts":"852238800"},{"open":"12.59","close":"12.22","value":"12.22","low":"12.2","high":"12.69","ts":"855522000"},{"open":"12.58","close":"12.45","value":"12.45","low":"12.36","high":"12.6","ts":"858632400"},{"open":"14.22","close":"14.36","value":"14.36","low":"13.95","high":"14.38","ts":"862174800"},{"open":"15.17","close":"15.51","value":"15.51","low":"15.12","high":"15.54","ts":"865544400"},{"open":"17.26","close":"17.31","value":"17.31","low":"17.08","high":"17.41","ts":"868914000"},{"open":"16.91","close":"17.16","value":"17.16","low":"16.77","high":"17.19","ts":"872197200"},{"open":"16.8","close":"16.54","value":"16.54","low":"16.53","high":"16.97","ts":"875566800"},{"open":"16.26","close":"16.45","value":"16.45","low":"16.23","high":"16.5","ts":"878850000"},{"open":"17.05","close":"17.02","value":"17.02","low":"16.52","high":"17.12","ts":"882133200"},{"open":"16.2","close":"16.39","value":"16.39","low":"16.19","high":"16.44","ts":"883688400"},{"open":"19.84","close":"19.65","value":"19.65","low":"19.45","high":"19.86","ts":"886971600"},{"open":"20.42","close":"20.09","value":"20.09","low":"19.92","high":"20.42","ts":"890082000"},{"open":"22.38","close":"22.58","value":"22.58","low":"22.12","high":"22.63","ts":"893624400"},{"open":"21.47","close":"21.56","value":"21.56","low":"21.19","high":"21.62","ts":"896994000"},{"open":"29.56","close":"29.12","value":"29.12","low":"28.88","high":"29.69","ts":"900363600"},{"open":"27.78","close":"27.66","value":"27.66","low":"27.19","high":"27.97","ts":"903646800"},{"open":"28.25","close":"27.83","value":"27.83","low":"27.44","high":"28.59","ts":"906930000"},{"open":"26.38","close":"26.3","value":"26.3","low":"26.19","high":"26.64","ts":"910040400"},{"open":"32.75","close":"33.5","value":"33.5","low":"32.69","high":"33.67","ts":"913323600"},{"open":"34.9","close":"35.25","value":"35.25","low":"34.84","high":"36.31","ts":"915397200"},{"open":"40.42","close":"39.44","value":"39.44","low":"39.28","high":"40.92","ts":"918766800"},{"open":"43.23","close":"43.2","value":"43.2","low":"43","high":"43.73","ts":"922050000"},{"open":"44.38","close":"42","value":"42","low":"41.97","high":"44.38","ts":"925160400"},{"open":"39.97","close":"40.12","value":"40.12","low":"39.59","high":"40.53","ts":"928702800"},{"open":"47.75","close":"49.72","value":"49.72","low":"47.5","high":"49.94","ts":"932072400"},{"open":"42.16","close":"43.22","value":"43.22","low":"41.94","high":"43.31","ts":"935355600"},{"open":"45.09","close":"44.99","value":"44.99","low":"44.16","high":"45.31","ts":"938725200"},{"open":"42.41","close":"44.97","value":"44.97","low":"42.19","high":"45.38","ts":"942008400"},{"open":"48.09","close":"49.34","value":"49.34","low":"47.66","high":"50.56","ts":"945118800"},{"open":"56.78","close":"56.31","value":"56.31","low":"56.12","high":"58.56","ts":"946933200"},{"open":"49.88","close":"49.28","value":"49.28","low":"48.19","high":"50","ts":"950562000"},{"open":"53","close":"53.12","value":"53.12","low":"52.06","high":"54.12","ts":"954450000"},{"open":"34.22","close":"34.41","value":"34.41","low":"34.12","high":"34.88","ts":"958078800"},{"open":"39.97","close":"38.84","value":"38.84","low":"38.5","high":"40.03","ts":"961707600"},{"open":"34.72","close":"34.56","value":"34.56","low":"34.09","high":"34.94","ts":"965336400"},{"open":"32.72","close":"32.09","value":"32.09","low":"31.66","high":"32.81","ts":"968965200"},{"open":"32.34","close":"33.84","value":"33.84","low":"32.31","high":"34.59","ts":"972594000"},{"open":"27.31","close":"27.22","value":"27.22","low":"26.72","high":"27.94","ts":"976222800"},{"open":"22.06","close":"21.69","value":"21.69","low":"21.44","high":"22.5","ts":"978382800"},{"open":"30.66","close":"29.56","value":"29.56","low":"29.25","high":"30.78","ts":"981666000"},{"open":"27.28","close":"26.34","value":"26.34","low":"26.31","high":"28.06","ts":"985035600"},{"open":"34.27","close":"33.88","value":"33.88","low":"33.84","high":"34.53","ts":"988578000"},{"open":"36.85","close":"36.59","value":"36.59","low":"36.02","high":"36.88","ts":"991947600"},{"open":"35.73","close":"35.59","value":"35.59","low":"35.08","high":"36.08","ts":"995230800"},{"open":"31.35","close":"30.39","value":"30.39","low":"30.36","high":"31.6","ts":"998341200"},{"open":"25.47","close":"25.89","value":"25.89","low":"25.2","high":"26.25","ts":"1001883600"},{"open":"31.35","close":"32.39","value":"32.39","low":"31.08","high":"32.47","ts":"1004994000"},{"open":"33.01","close":"33.72","value":"33.72","low":"32.97","high":"33.98","ts":"1008277200"},{"open":"33.33","close":"33.52","value":"33.52","low":"32.76","high":"33.55","ts":"1009918800"},{"open":"30.85","close":"30.11","value":"30.11","low":"30.1","high":"31.03","ts":"1013720400"},{"open":"29.91","close":"30.19","value":"30.19","low":"29.6","high":"30.2","ts":"1017608400"},{"open":"25.23","close":"26.34","value":"26.34","low":"24.88","high":"26.45","ts":"1021237200"},{"open":"27.35","close":"26.48","value":"26.48","low":"26.4","high":"27.5","ts":"1024952400"},{"open":"22.45","close":"22.84","value":"22.84","low":"22.38","high":"23.62","ts":"1028581200"},{"open":"24.34","close":"23.64","value":"23.64","low":"23.61","high":"24.45","ts":"1032210000"},{"open":"26.07","close":"26.04","value":"26.04","low":"25.43","high":"26.25","ts":"1035838800"},{"open":"26.78","close":"27","value":"27","low":"26.74","high":"27.24","ts":"1039467600"},{"open":"26.8","close":"26.89","value":"26.89","low":"26.44","high":"26.9","ts":"1041541200"},{"open":"23.62","close":"24.15","value":"24.15","low":"23.39","high":"24.25","ts":"1045170000"},{"open":"24.67","close":"24.67","value":"24.67","low":"24.6","high":"25.1","ts":"1048798800"},{"open":"25.9","close":"26.35","value":"26.35","low":"25.89","high":"26.5","ts":"1052427600"},{"open":"26.34","close":"26.33","value":"26.33","low":"26.01","high":"26.38","ts":"1056056400"},{"open":"26.15","close":"26.18","value":"26.18","low":"25.75","high":"26.41","ts":"1059944400"},{"open":"28.41","close":"28.9","value":"28.9","low":"28.32","high":"28.95","ts":"1063659600"},{"open":"27.09","close":"27.2","value":"27.2","low":"26.88","high":"27.22","ts":"1067288400"},{"open":"26.44","close":"26.38","value":"26.38","low":"26.25","high":"26.61","ts":"1070917200"},{"open":"27.58","close":"27.45","value":"27.45","low":"27.33","high":"27.77","ts":"1072990800"},{"open":"26.98","close":"26.59","value":"26.59","low":"26.5","high":"27.06","ts":"1076619600"},{"open":"25.11","close":"25.03","value":"25.03","low":"25","high":"25.51","ts":"1080248400"},{"open":"25.64","close":"25.93","value":"25.93","low":"25.62","high":"26.05","ts":"1084136400"},{"open":"28.15","close":"28.29","value":"28.29","low":"27.81","high":"28.35","ts":"1087851600"},{"open":"28.39","close":"28.07","value":"28.07","low":"28","high":"28.42","ts":"1091480400"},{"open":"27.39","close":"27.51","value":"27.51","low":"27.26","high":"27.53","ts":"1095368400"},{"open":"28.11","close":"27.97","value":"27.97","low":"27.42","high":"28.15","ts":"1098997200"},{"open":"27.08","close":"27.08","value":"27.08","low":"27.04","high":"27.18","ts":"1102626000"},{"open":"26.86","close":"26.84","value":"26.84","low":"26.66","high":"27.1","ts":"1104786000"},{"open":"26.03","close":"25.97","value":"25.97","low":"25.81","high":"26.12","ts":"1108069200"},{"open":"24.19","close":"23.99","value":"23.99","low":"23.96","high":"24.27","ts":"1111438800"},{"open":"24.88","close":"25.3","value":"25.3","low":"24.79","high":"25.3","ts":"1114722000"},{"open":"25.38","close":"25.37","value":"25.37","low":"25.31","high":"25.5","ts":"1118005200"},{"open":"26.04","close":"25.79","value":"25.79","low":"25.75","high":"26.1","ts":"1121374800"},{"open":"26.79","close":"26.91","value":"26.91","low":"26.77","high":"27.17","ts":"1124658000"},{"open":"25.91","close":"25.73","value":"25.73","low":"25.61","high":"25.95","ts":"1128027600"},{"open":"26.72","close":"27.01","value":"27.01","low":"26.7","high":"27.08","ts":"1131310800"},{"open":"27.29","close":"27.13","value":"27.13","low":"27","high":"27.43","ts":"1134421200"},{"open":"26.25","close":"26.84","value":"26.84","low":"26.1","high":"27","ts":"1136235600"},{"open":"26.62","close":"26.69","value":"26.69","low":"26.51","high":"26.89","ts":"1139518800"},{"open":"27.96","close":"27.74","value":"27.74","low":"27.68","high":"28.22","ts":"1142888400"},{"open":"24.32","close":"24.29","value":"24.29","low":"24.09","high":"25","ts":"1146430800"},{"open":"22.15","close":"21.92","value":"21.92","low":"21.89","high":"22.19","ts":"1149800400"},{"open":"22.29","close":"22.48","value":"22.48","low":"22.26","high":"22.61","ts":"1153083600"},{"open":"26.01","close":"25.62","value":"25.62","low":"25.62","high":"26.25","ts":"1156194000"},{"open":"27.35","close":"27.35","value":"27.35","low":"27.21","high":"27.42","ts":"1159477200"},{"open":"28.77","close":"28.84","value":"28.84","low":"28.76","high":"29.05","ts":"1162760400"},{"open":"29.56","close":"29.43","value":"29.43","low":"29.22","high":"29.63","ts":"1165870800"},{"open":"29.91","close":"29.86","value":"29.86","low":"29.4","high":"30.25","ts":"1167771600"},{"open":"29.04","close":"29.01","value":"29.01","low":"28.96","high":"29.2","ts":"1171314000"},{"open":"27.75","close":"27.87","value":"27.87","low":"27.5","high":"27.95","ts":"1175202000"},{"open":"30.57","close":"30.89","value":"30.89","low":"30.55","high":"30.98","ts":"1178830800"},{"open":"30","close":"29.49","value":"29.49","low":"29.45","high":"30.1","ts":"1182459600"},{"open":"29.45","close":"28.96","value":"28.96","low":"28.9","high":"29.78","ts":"1186088400"},{"open":"28.98","close":"29.04","value":"29.04","low":"28.88","high":"29.11","ts":"1189717200"},{"open":"36.02","close":"35.03","value":"35.03","low":"34.56","high":"36.03","ts":"1193346000"},{"open":"34.61","close":"34.53","value":"34.53","low":"34.22","high":"34.7","ts":"1196974800"},{"open":"35.19","close":"34.38","value":"34.38","low":"34.09","high":"35.2","ts":"1199394000"},{"open":"28.31","close":"28.42","value":"28.42","low":"28.25","high":"28.64","ts":"1203022800"},{"open":"28.23","close":"27.91","value":"27.91","low":"27.83","high":"28.43","ts":"1206651600"},{"open":"29.21","close":"29.39","value":"29.39","low":"28.95","high":"29.55","ts":"1210280400"},{"open":"28.89","close":"28.23","value":"28.23","low":"28.1","high":"28.92","ts":"1213909200"},{"open":"25.39","close":"25.28","value":"25.28","low":"25.11","high":"25.55","ts":"1217797200"},{"open":"26.09","close":"25.99","value":"25.99","low":"25.52","high":"26.49","ts":"1221512400"},{"open":"21.64","close":"23.1","value":"23.1","low":"21.34","high":"23.21","ts":"1225141200"},{"open":"20.62","close":"20.6","value":"20.6","low":"20.46","high":"21.25","ts":"1228770000"},{"open":"19.53","close":"20.33","value":"20.33","low":"19.37","high":"20.4","ts":"1230843600"},{"open":"19.64","close":"19.44","value":"19.44","low":"19.26","high":"19.77","ts":"1234126800"},{"open":"16.32","close":"16.9","value":"16.9","low":"16.26","high":"16.9","ts":"1237237200"},{"open":"20.55","close":"20.4","value":"20.4","low":"20.28","high":"20.82","ts":"1240779600"},{"open":"21.96","close":"22.14","value":"22.14","low":"21.81","high":"22.31","ts":"1244149200"},{"open":"23.2","close":"23.11","value":"23.11","low":"22.86","high":"23.22","ts":"1247518800"},{"open":"23.93","close":"24.41","value":"24.41","low":"23.77","high":"24.42","ts":"1250802000"},{"open":"25.6","close":"25.83","value":"25.83","low":"25.6","high":"26.16","ts":"1254085200"},{"open":"27.64","close":"27.53","value":"27.53","low":"27.43","high":"27.74","ts":"1257195600"},{"open":"29.97","close":"29.85","value":"29.85","low":"29.79","high":"30","ts":"1260478800"},{"open":"30.62","close":"30.95","value":"30.95","low":"30.59","high":"31.1","ts":"1262552400"},{"open":"27.81","close":"27.93","value":"27.93","low":"27.58","high":"28.06","ts":"1265922000"},{"open":"29.5","close":"29.6","value":"29.6","low":"29.39","high":"29.7","ts":"1269205200"},{"open":"30.95","close":"30.84","value":"30.84","low":"30.75","high":"31.25","ts":"1272315600"},{"open":"25.82","close":"25.29","value":"25.29","low":"25.24","high":"25.83","ts":"1275858000"},{"open":"25.51","close":"24.89","value":"24.89","low":"24.88","high":"25.64","ts":"1279227600"},{"open":"24.44","close":"24.28","value":"24.28","low":"24.24","high":"24.64","ts":"1282510800"},{"open":"24.77","close":"24.38","value":"24.38","low":"24.3","high":"24.82","ts":"1285880400"},{"open":"26.68","close":"26.81","value":"26.81","low":"26.58","high":"27.05","ts":"1289163600"},{"open":"27.31","close":"27.62","value":"27.62","low":"27.26","high":"27.75","ts":"1292274000"},{"open":"27.94","close":"28.09","value":"28.09","low":"27.85","high":"28.17","ts":"1294088400"},{"open":"27.76","close":"27.25","value":"27.25","low":"27.07","high":"27.81","ts":"1297371600"},{"open":"25.3","close":"25.3","value":"25.3","low":"25.23","high":"25.46","ts":"1300741200"},{"open":"26.55","close":"25.92","value":"25.92","low":"25.36","high":"26.64","ts":"1304024400"},{"open":"23.89","close":"24.01","value":"24.01","low":"23.77","high":"24.25","ts":"1307307600"},{"open":"26.47","close":"26.78","value":"26.78","low":"26.47","high":"26.93","ts":"1310677200"},{"open":"24.42","close":"23.98","value":"23.98","low":"23.79","high":"24.49","ts":"1313960400"},{"open":"25.2","close":"24.89","value":"24.89","low":"24.88","high":"25.5","ts":"1317330000"},{"open":"26.21","close":"26.8","value":"26.8","low":"26.13","high":"26.82","ts":"1320613200"},{"open":"25.75","close":"25.76","value":"25.76","low":"25.65","high":"26.1","ts":"1323723600"},{"open":"26.55","close":"26.77","value":"26.77","low":"26.39","high":"26.96","ts":"1325538000"},{"open":"30.33","close":"30.25","value":"30.25","low":"29.85","high":"30.46","ts":"1329166800"},{"open":"32.4","close":"32.26","value":"32.26","low":"32.04","high":"32.41","ts":"1333054800"},{"open":"30.69","close":"31.16","value":"31.16","low":"30.69","high":"31.54","ts":"1336683600"},{"open":"30.3","close":"30.7","value":"30.7","low":"30.03","high":"30.73","ts":"1340312400"},{"open":"29.53","close":"29.75","value":"29.75","low":"29.48","high":"29.94","ts":"1343941200"},{"open":"31.01","close":"31.21","value":"31.21","low":"30.81","high":"31.25","ts":"1347570000"},{"open":"27.86","close":"28.21","value":"28.21","low":"27.84","high":"28.34","ts":"1351198800"},{"open":"26.82","close":"26.45","value":"26.45","low":"26.37","high":"26.82","ts":"1354827600"},{"open":"27.27","close":"26.74","value":"26.74","low":"26.73","high":"27.34","ts":"1357246800"},{"open":"28.04","close":"28.01","value":"28.01","low":"27.88","high":"28.16","ts":"1360875600"},{"open":"28.64","close":"28.61","value":"28.61","low":"28.36","high":"28.66","ts":"1364763600"},{"open":"32.61","close":"33.03","value":"33.03","low":"32.55","high":"33.07","ts":"1368392400"},{"open":"34.08","close":"33.67","value":"33.67","low":"33.46","high":"34.38","ts":"1372107600"},{"open":"31.55","close":"31.58","value":"31.58","low":"31.38","high":"31.67","ts":"1375736400"},{"open":"33.42","close":"32.93","value":"32.93","low":"32.9","high":"33.47","ts":"1379365200"},{"open":"35.63","close":"35.52","value":"35.52","low":"35.26","high":"35.72","ts":"1382994000"},{"open":"38.61","close":"38.11","value":"38.11","low":"38.02","high":"38.9","ts":"1386622800"},{"open":"37.2","close":"36.91","value":"36.91","low":"36.6","high":"37.22","ts":"1388696400"},{"open":"37.39","close":"37.62","value":"37.62","low":"37.33","high":"37.78","ts":"1392325200"},{"open":"39.79","close":"40.3","value":"40.3","low":"39.68","high":"40.63","ts":"1395954000"},{"open":"39.54","close":"39.54","value":"39.54","low":"39.37","high":"39.85","ts":"1399582800"},{"open":"41.45","close":"41.68","value":"41.68","low":"41.38","high":"41.83","ts":"1403211600"},{"open":"42.97","close":"43.37","value":"43.37","low":"42.81","high":"43.47","ts":"1407099600"},{"open":"46.39","close":"46.76","value":"46.76","low":"46.29","high":"46.85","ts":"1410814800"},{"open":"45.86","close":"46.49","value":"46.49","low":"45.77","high":"46.5","ts":"1414443600"},{"open":"47.11","close":"47.59","value":"47.59","low":"47.05","high":"47.92","ts":"1418072400"},{"open":"46.66","close":"46.76","value":"46.76","low":"46.54","high":"47.42","ts":"1420146000"},{"open":"43.38","close":"43.87","value":"43.87","low":"43.15","high":"43.87","ts":"1423774800"},{"open":"41.12","close":"40.97","value":"40.97","low":"40.83","high":"41.43","ts":"1427403600"},{"open":"47.55","close":"47.75","value":"47.75","low":"47.52","high":"47.98","ts":"1431032400"},{"open":"46.79","close":"46.1","value":"46.1","low":"45.99","high":"46.83","ts":"1434661200"},{"open":"46.98","close":"46.81","value":"46.81","low":"46.45","high":"47","ts":"1438549200"},{"open":"43.43","close":"43.04","value":"43.04","low":"42.86","high":"43.44","ts":"1442178000"},{"open":"52.53","close":"54.25","value":"54.25","low":"52.5","high":"54.32","ts":"1445806800"},{"open":"55.79","close":"55.81","value":"55.81","low":"55.29","high":"55.97","ts":"1449435600"},{"open":"54.32","close":"54.8","value":"54.8","low":"53.39","high":"54.8","ts":"1451854800"},{"open":"50.25","close":"50.5","value":"50.5","low":"49.75","high":"50.68","ts":"1455224400"},{"open":"53.25","close":"53.86","value":"53.86","low":"52.93","high":"53.93","ts":"1458507600"},{"open":"49.35","close":"49.87","value":"49.87","low":"49.35","high":"50.25","ts":"1461877200"},{"open":"51.99","close":"52.13","value":"52.13","low":"51.89","high":"52.35","ts":"1465160400"},{"open":"53.95","close":"53.7","value":"53.7","low":"53.21","high":"54","ts":"1468530000"},{"open":"57.6","close":"57.67","value":"57.67","low":"57.26","high":"57.75","ts":"1471813200"},{"open":"57.57","close":"57.6","value":"57.6","low":"57.34","high":"57.77","ts":"1475182800"},{"open":"59.78","close":"60.42","value":"60.42","low":"59.78","high":"60.52","ts":"1478466000"},{"open":"62.5","close":"62.98","value":"62.98","low":"62.24","high":"63.42","ts":"1481576400"},{"open":"62.79","close":"62.58","value":"62.58","low":"62.12","high":"62.84","ts":"1483390800"},{"open":"64.25","close":"64","value":"64","low":"63.98","high":"64.3","ts":"1486674000"},{"open":"65.19","close":"64.21","value":"64.21","low":"64.13","high":"65.5","ts":"1490043600"},{"open":"68.68","close":"69.41","value":"69.41","low":"68.5","high":"69.55","ts":"1493586000"},{"open":"72.03","close":"70.32","value":"70.32","low":"68.59","high":"72.08","ts":"1496955600"},{"open":"72.8","close":"73.35","value":"73.35","low":"72.72","high":"73.45","ts":"1500238800"},{"open":"72.35","close":"73.16","value":"73.16","low":"72.35","high":"73.24","ts":"1503349200"},{"open":"73.94","close":"74.49","value":"74.49","low":"73.88","high":"74.53","ts":"1506632400"},{"open":"84.2","close":"84.47","value":"84.47","low":"84.08","high":"84.7","ts":"1509915600"},{"open":"85.31","close":"85.58","value":"85.58","low":"85.08","high":"86.05","ts":"1513026000"},{"open":"86.12","close":"85.95","value":"85.95","low":"85.5","high":"86.31","ts":"1514840400"},{"open":"88.93","close":"89.83","value":"89.83","low":"87.8","high":"90","ts":"1518469200"},{"open":"90.47","close":"88.52","value":"88.52","low":"87.51","high":"90.88","ts":"1522616400"},{"open":"97.92","close":"98.03","value":"98.03","low":"97.31","high":"98.69","ts":"1526245200"},{"open":"98.82","close":"99.08","value":"99.08","low":"98.75","high":"100.08","ts":"1529960400"},{"open":"108.56","close":"108.88","value":"108.88","low":"108.17","high":"109.1","ts":"1533589200"},{"open":"112.19","close":"113.21","value":"113.21","low":"111.72","high":"113.69","ts":"1537218000"},{"open":"103.66","close":"103.73","value":"103.73","low":"100.11","high":"104.38","ts":"1540846800"},{"open":"109.8","close":"108.59","value":"108.59","low":"107.44","high":"110.95","ts":"1544475600"},{"open":"99.72","close":"101.93","value":"101.93","low":"98.93","high":"102.51","ts":"1546549200"},{"open":"107.91","close":"108.22","value":"108.22","low":"107.36","high":"108.3","ts":"1550178000"},{"open":"118.07","close":"117.94","value":"117.94","low":"116.96","high":"118.32","ts":"1553806800"},{"open":"124.91","close":"127.13","value":"127.13","low":"123.82","high":"127.93","ts":"1557435600"},{"open":"136.58","close":"136.97","value":"136.97","low":"136.46","high":"137.73","ts":"1561064400"},{"open":"138.09","close":"136.9","value":"136.9","low":"135.26","high":"138.32","ts":"1564693200"},{"open":"137.78","close":"137.32","value":"137.32","low":"136.57","high":"138.06","ts":"1568322000"},{"open":"139.34","close":"140.73","value":"140.73","low":"139.2","high":"141.14","ts":"1571950800"},{"open":"150.99","close":"151.75","value":"151.75","low":"150.27","high":"151.87","ts":"1575579600"},{"open":"158.32","close":"158.62","value":"158.62","low":"158.06","high":"159.94","ts":"1577998800"},{"open":"183.58","close":"188.7","value":"188.7","low":"183.25","high":"188.84","ts":"1581282000"},{"open":"140","close":"146.57","value":"146.57","low":"135","high":"147.5","ts":"1584392400"},{"open":"176.59","close":"174.05","value":"174.05","low":"173.3","high":"176.9","ts":"1587934800"},{"open":"182.62","close":"187.2","value":"187.2","low":"182.01","high":"187.73","ts":"1591304400"},{"open":"206.13","close":"208.35","value":"208.35","low":"202.03","high":"208.85","ts":"1594674000"},{"open":"213.86","close":"213.02","value":"213.02","low":"212.85","high":"216.25","ts":"1597957200"},{"open":"210.88","close":"209.44","value":"209.44","low":"208.06","high":"212.57","ts":"1601240400"},{"open":"203.89","close":"206.43","value":"206.43","low":"203.12","high":"208.12","ts":"1604350800"},{"open":"210.05","close":"213.26","value":"213.26","low":"209.11","high":"213.32","ts":"1607634000"},{"open":"222.53","close":"217.69","value":"217.69","low":"214.81","high":"223","ts":"1609707600"},{"open":"243.93","close":"244.99","value":"244.99","low":"242.73","high":"245.3","ts":"1613077200"},{"open":"230.27","close":"235.99","value":"235.99","low":"230.14","high":"236.9","ts":"1616360400"},{"open":"261.58","close":"261.97","value":"261.97","low":"260.12","high":"263.19","ts":"1619470800"},{"open":"249.98","close":"253.81","value":"253.81","low":"249.81","high":"254.09","ts":"1623013200"},{"open":"282.07","close":"280.75","value":"280.75","low":"279.46","high":"284.1","ts":"1626382800"},{"open":"303.24","close":"304.65","value":"304.65","low":"301.85","high":"305.4","ts":"1629666000"},{"open":"282.12","close":"289.1","value":"289.1","low":"281.29","high":"289.98","ts":"1633035600"},{"open":"337.3","close":"336.99","value":"336.99","low":"334.44","high":"337.65","ts":"1636318800"},{"open":"333.22","close":"328.34","value":"328.34","low":"324.11","high":"334.64","ts":"1639429200"},{"open":"334.83","close":"329.01","value":"329.01","low":"326.12","high":"335.2","ts":"1641243600"},{"open":"303.19","close":"295.04","value":"295.04","low":"294.22","high":"304.29","ts":"1644526800"},{"open":"299.8","close":"304.06","value":"304.06","low":"298.77","high":"305","ts":"1647896400"},{"open":"277.71","close":"284.47","value":"284.47","low":"276.22","high":"284.94","ts":"1651438800"},{"open":"260.58","close":"252.99","value":"252.99","low":"252.53","high":"260.58","ts":"1654808400"},{"open":"257.58","close":"259.53","value":"259.53","low":"253.68","high":"259.72","ts":"1658178000"},{"open":"279.08","close":"268.09","value":"268.09","low":"267.98","high":"280.34","ts":"1661461200"},{"open":"245.09","close":"248.88","value":"248.88","low":"244.98","high":"250.36","ts":"1664830800"},{"open":"242.99","close":"247.11","value":"247.11","low":"241.93","high":"247.99","ts":"1668114000"},{"open":"244.86","close":"240.45","value":"240.45","low":"238.71","high":"245.21","ts":"1671397200"},{"open":"243.08","close":"239.58","value":"239.58","low":"237.4","high":"245.75","ts":"1672693200"},{"open":"261.53","close":"263.1","value":"263.1","low":"260.66","high":"264.09","ts":"1675976400"},{"open":"274.88","close":"273.78","value":"273.78","low":"269.52","high":"275","ts":"1679346000"},{"open":"304.01","close":"307.26","value":"307.26","low":"303.31","high":"308.93","ts":"1682629200"},{"open":"335.22","close":"335.94","value":"335.94","low":"334.66","high":"338.56","ts":"1685912400"},{"open":"347.59","close":"345.24","value":"345.24","low":"344.31","high":"351.43","ts":"1689282000"},{"open":"317.93","close":"321.88","value":"321.88","low":"317.04","high":"322.77","ts":"1692565200"},{"open":"317.75","close":"315.75","value":"315.75","low":"314.98","high":"319.47","ts":"1695934800"},{"open":"353.45","close":"356.53","value":"356.53","low":"353.35","high":"357.54","ts":"1699218000"},{"open":"370.85","close":"374.38","value":"374.38","low":"370.46","high":"374.42","ts":"1702328400"},{"open":"373.86","close":"370.87","value":"370.87","low":"366.77","high":"375.9","ts":"1704142800"},{"open":"404.94","close":"406.32","value":"406.32","low":"403.39","high":"410.07","ts":"1707771600"},{"open":"423.95","close":"424.57","value":"424.57","low":"422.22","high":"427.89","ts":"1711918800"},{"open":"418.01","close":"413.72","value":"413.72","low":"410.82","high":"418.35","ts":"1715547600"},{"open":"448.25","close":"450.95","value":"450.95","low":"446.75","high":"451.42","ts":"1719262800"},{"open":"400","close":"399.61","value":"399.61","low":"398.5","high":"405.67","ts":"1722891600"},{"open":"440.23","close":"435.15","value":"435.15","low":"432.27","high":"441.85","ts":"1726520400"},{"open":"431.93","close":"431.97","value":"431.97","low":"431.82","high":"432.39","ts":"1730149200"},{"open":"444.5","close":"443.49","value":"443.49","low":"441.6","high":"449.62","ts":"1733778000"},{"open":"421.08","close":"423.35","value":"423.35","low":"419.55","high":"424.02","ts":"1735851600"},{"volume":"17874848","open":"380.64","close":"387.99","value":"387.99","low":"378.89","high":"390.05","ts":"1744318800"},{"volume":"11381154","open":"461.22","close":"457.38","value":"457.38","low":"456.94","high":"462.52","ts":"1748379600"},{"volume":"19701356","open":"497.33","close":"495.88","value":"495.88","low":"493.03","high":"499.29","ts":"1750971600"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"5585763","open":"487.5","close":"487.79","value":"487.79","low":"485.96","high":"488.12","ts":"1766696400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"}]}],"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=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9116701101778094249","uid":null,"queryText":"MSFT"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,28","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"−11,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,61","direction":"negative","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"40,69","hideAbsoluteDelta":false,"relativeDelta":"%10,91","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"−19,74","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"413,45","hideAbsoluteDelta":false,"relativeDelta":"%413.450","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"19,95","hideAbsoluteDelta":false,"relativeDelta":"%5,07","direction":"positive","tsFormatted":"05 Şub"},"halfYearDelta":{"absoluteDelta":"−83,37","hideAbsoluteDelta":false,"relativeDelta":"−%16,78","direction":"negative","tsFormatted":"07 Kas"}},"currencyFrom":"MSFT","currencyTo":"USD","price":"413,55","bankId":"0"},{"value":{"weekValue":[270.19,270.86,271.92,273.62,271.36,283.95,284.75,281.48,280.45,275.45,276.86,276.84,276.66,279.57,280.53,282.55,283.71,284.17,284.88,286.24,287.67,287.55],"halfYearValue":[229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55],"allTimeValue":[0.12835,0.18973,0.08091,0.52232,0.30804,0.52455,0.29074,0.23438,0.34208,0.38339,0.40804,2.65,4.52,9.52,23.83,28.48,35.79,51.3,148.64,187.68,229.3,287.55],"monthValue":[258.89,253.49,258.93,260.39,260.38,259.21,258.86,266.37,263.36,270.18,272.93,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.55],"yearValue":[198.41,201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,275.3,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.55],"dayValue":[284.16,284.36,284.29,284.17,284.52,286.36,285.84,285.08,284.73,284.55,285.6,285.59,285.48,286.09,285.93,286.72,286.74,287.01,287.04,287.18,287.09,287.55],"quarterValue":[229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55]},"updatedTime":{"timezone":"МСК","ts":"1778094180"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,38","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"17,36","hideAbsoluteDelta":false,"relativeDelta":"%6,43","direction":"positive","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"28,66","hideAbsoluteDelta":false,"relativeDelta":"%11,07","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"89,14","hideAbsoluteDelta":false,"relativeDelta":"%44,93","direction":"positive","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"287,42","hideAbsoluteDelta":false,"relativeDelta":"%223.935,83","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"58,25","hideAbsoluteDelta":false,"relativeDelta":"%25,4","direction":"positive","tsFormatted":"26 Ağu"},"halfYearDelta":{"absoluteDelta":"58,25","hideAbsoluteDelta":false,"relativeDelta":"%25,4","direction":"positive","tsFormatted":"26 Ağu"}},"instrument_id":"12520","priceDelta":"+3.38","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"287,55","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[209.32,201.78,200.66,201.26,199.53,200.46,199.13,199.65,198.35,198.61,195.69,196.71,198.22,198.48,197.14,197.61,196.72,196.5,204.75,204.81,205.45,206.75],"halfYearValue":[155.08,155.08,155.08,155.08,155.08,155.08,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,206.75,206.75,206.75,206.75,206.75,206.75],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.10483,0.37717,0.7295,0.17475,0.40325,0.31275,0.314,0.47625,0.81875,2.57,6.64,6.83,19.5,14.31,115,155.08,176.99,206.75],"monthValue":[177.64,178.1,182.1,183.85,188.64,189.21,196.49,198.85,198.24,201.65,202.11,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,206.75],"yearValue":[113.44,132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.23,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,206.75],"dayValue":[196.46,196.61,196.45,196.5,201.87,204.73,203.77,204.86,204.49,204.82,205.9,204.83,205.15,205.12,204.15,204.77,205.06,205.31,206.04,207.02,207.68,206.75],"quarterValue":[176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75]},"updatedTime":{"timezone":"МСК","ts":"1778094180"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10,25","hideAbsoluteDelta":false,"relativeDelta":"%5,22","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"−2,57","hideAbsoluteDelta":false,"relativeDelta":"−%1,23","direction":"negative","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"29,11","hideAbsoluteDelta":false,"relativeDelta":"%16,39","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"93,31","hideAbsoluteDelta":false,"relativeDelta":"%82,25","direction":"positive","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"206,71","hideAbsoluteDelta":false,"relativeDelta":"%503.922,47","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"29,76","hideAbsoluteDelta":false,"relativeDelta":"%16,81","direction":"positive","tsFormatted":"28 Kas"},"halfYearDelta":{"absoluteDelta":"51,67","hideAbsoluteDelta":false,"relativeDelta":"%33,32","direction":"positive","tsFormatted":"26 Haz"}},"instrument_id":"12526","priceDelta":"+10.25","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"206,75","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[347.68,369.27,371.27,381.14,382,380.98,380.36,381.82,380.35,379.56,380.22,380.53,379.82,384.46,384.38,382.47,382.35,384.27,394.12,395.04,394.1,394.14],"halfYearValue":[209.16,209.16,209.16,209.16,209.16,209.16,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,394.14,394.14,394.14,394.14,394.14,394.14],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,12.3,16.68,21.56,26.98,36.3,42.28,52.41,56.09,74.72,136.18,95.44,153.79,167.53,209.16,314.38,394.14],"monthValue":[297.72,303.89,314.77,316.32,315.73,319.22,330.58,334.45,332.68,339.28,335.41,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.14],"yearValue":[165.18,172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,291.71,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.14],"dayValue":[382.42,383.21,383.61,384.27,393.03,391.04,392,392.42,393.93,391.77,392.8,393.9,395.9,395.96,394.77,395.55,394.53,394.73,393.23,392.36,392.71,394.14],"quarterValue":[314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14]},"updatedTime":{"timezone":"МСК","ts":"1778094180"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,87","hideAbsoluteDelta":false,"relativeDelta":"%2,57","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"46,46","hideAbsoluteDelta":false,"relativeDelta":"%13,36","direction":"positive","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"96,42","hideAbsoluteDelta":false,"relativeDelta":"%32,39","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"228,96","hideAbsoluteDelta":false,"relativeDelta":"%138,61","direction":"positive","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"391,64","hideAbsoluteDelta":false,"relativeDelta":"%15.671,09","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"79,76","hideAbsoluteDelta":false,"relativeDelta":"%25,37","direction":"positive","tsFormatted":"29 Ara"},"halfYearDelta":{"absoluteDelta":"184,98","hideAbsoluteDelta":false,"relativeDelta":"%88,44","direction":"positive","tsFormatted":"25 Ağu"}},"instrument_id":"12522","priceDelta":"+9.87","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"394,14","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[424.64,406.22,402.8,402.67,407.78,412.18,415.82,415.2,414.9,415.87,414.98,414.04,413.38,410.65,410.3,409.71,411.06,411.27,414.88,412.68,412.56,413.55],"halfYearValue":[496.92,507.49,476.93,477.74,483.69,486.06,487.55,478.04,456.91,470.36,411.29,404.2,397.25,398.37,409.45,399.5,371.03,373.5,384.37,418.11,429.36,413.55],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.58,34.41,26.09,25.83,22.5,27.8,26.58,30.7,41.68,49.44,102.12,213.67,280.74,406.81,509.62,413.55],"monthValue":[372.86,372.27,374.3,373.01,370.87,384.37,393.11,411.22,420.05,422.6,418.11,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.55],"yearValue":[433.29,455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,508.82,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.55],"dayValue":[411.27,413.27,412.17,411.27,407.3,410.85,414.1,416.13,414.16,413.82,414.67,415.19,415.03,413.11,412.47,413.22,413.43,413.21,413.3,413.87,413.42,413.55],"quarterValue":[393.6,413.32,401.16,398.41,389,392.68,405,409.45,401.89,399.5,381.87,372.75,356.65,369.45,372.27,370.87,411.22,418.11,415.75,429.36,414.51,413.55]},"updatedTime":{"timezone":"МСК","ts":"1778094180"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,28","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"−11,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,61","direction":"negative","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"40,69","hideAbsoluteDelta":false,"relativeDelta":"%10,91","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"−19,74","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"413,45","hideAbsoluteDelta":false,"relativeDelta":"%413.450","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"19,95","hideAbsoluteDelta":false,"relativeDelta":"%5,07","direction":"positive","tsFormatted":"05 Şub"},"halfYearDelta":{"absoluteDelta":"−83,37","hideAbsoluteDelta":false,"relativeDelta":"−%16,78","direction":"negative","tsFormatted":"07 Kas"}},"instrument_id":"12525","priceDelta":"+2.28","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"413,55","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.8,375.93,378.07,379.33,381.53,382.95,394.46,397.67,394.3,393.08,387.18,389.92,392.84,398.14,392.28,392.3,391.07,389.35,391.29,397.45,397.55,399.4],"halfYearValue":[433.59,433.59,433.59,433.59,433.59,433.59,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,399.4,399.4,399.4,399.4,399.4,399.4],"allTimeValue":[1.59,1.84,2.49,2.54,9.48,15.36,14.67,14.99,20.26,19.95,20.86,27.04,129.35,253.16,300.59,258.71,194.05,272,333,433.59,430.44,399.4],"monthValue":[352.79,346.56,343.24,345.59,348.89,352.4,364.16,392,388.79,400.66,392.46,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,399.4],"yearValue":[275.25,340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,439.4,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,399.4],"dayValue":[391.74,392.33,392.09,389.35,390.27,392.17,393.16,393.24,392.12,393.7,391.72,394.54,396.68,396.67,396.01,399.2,398.58,397.74,399.38,400.85,399.95,399.4],"quarterValue":[430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4]},"updatedTime":{"timezone":"МСК","ts":"1778094180"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10,05","hideAbsoluteDelta":false,"relativeDelta":"%2,58","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"26,61","hideAbsoluteDelta":false,"relativeDelta":"%7,14","direction":"positive","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"46,61","hideAbsoluteDelta":false,"relativeDelta":"%13,21","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"124,15","hideAbsoluteDelta":false,"relativeDelta":"%45,11","direction":"positive","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"397,81","hideAbsoluteDelta":false,"relativeDelta":"%24.977,7","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−31,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,21","direction":"negative","tsFormatted":"30 Oca"},"halfYearDelta":{"absoluteDelta":"−34,18","hideAbsoluteDelta":false,"relativeDelta":"−%7,88","direction":"negative","tsFormatted":"24 Eki"}},"instrument_id":"12527","priceDelta":"+10.05","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"399,40","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"06.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,28","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"05 May"},"weekDelta":{"absoluteDelta":"−11,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,61","direction":"negative","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"40,69","hideAbsoluteDelta":false,"relativeDelta":"%10,91","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"−19,74","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"06 May"},"allTimeDelta":{"absoluteDelta":"413,45","hideAbsoluteDelta":false,"relativeDelta":"%413.450","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"19,95","hideAbsoluteDelta":false,"relativeDelta":"%5,07","direction":"positive","tsFormatted":"05 Şub"},"halfYearDelta":{"absoluteDelta":"−83,37","hideAbsoluteDelta":false,"relativeDelta":"−%16,78","direction":"negative","tsFormatted":"07 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778094180000,"updateTimeFormatted":"6 Mayıs 2026 15:03:00","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":"287,55 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[270.19,270.86,271.92,273.62,271.36,283.95,284.75,281.48,280.45,275.45,276.86,276.84,276.66,279.57,280.53,282.55,283.71,284.17,284.88,286.24,287.67,287.55],"halfYearValue":[229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55],"allTimeValue":[0.12835,0.18973,0.08091,0.52232,0.30804,0.52455,0.29074,0.23438,0.34208,0.38339,0.40804,2.65,4.52,9.52,23.83,28.48,35.79,51.3,148.64,187.68,229.3,287.55],"monthValue":[258.89,253.49,258.93,260.39,260.38,259.21,258.86,266.37,263.36,270.18,272.93,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.55],"yearValue":[198.41,201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,275.3,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.55],"dayValue":[284.16,284.36,284.29,284.17,284.52,286.36,285.84,285.08,284.73,284.55,285.6,285.59,285.48,286.09,285.93,286.72,286.74,287.01,287.04,287.18,287.09,287.55],"quarterValue":[229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,229.3,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55,287.55]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,38","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"22:03"},"weekDelta":{"absoluteDelta":"17,36","hideAbsoluteDelta":false,"relativeDelta":"%6,43","direction":"positive","tsFormatted":"22:03"},"monthDelta":{"absoluteDelta":"28,66","hideAbsoluteDelta":false,"relativeDelta":"%11,07","direction":"positive","tsFormatted":"22:03"},"yearDelta":{"absoluteDelta":"89,14","hideAbsoluteDelta":false,"relativeDelta":"%44,93","direction":"positive","tsFormatted":"22:03"},"allTimeDelta":{"absoluteDelta":"287,42","hideAbsoluteDelta":false,"relativeDelta":"%223.935,83","direction":"positive","tsFormatted":"22:03"},"quarterDelta":{"absoluteDelta":"58,25","hideAbsoluteDelta":false,"relativeDelta":"%25,4","direction":"positive","tsFormatted":"22:03"},"halfYearDelta":{"absoluteDelta":"58,25","hideAbsoluteDelta":false,"relativeDelta":"%25,4","direction":"positive","tsFormatted":"22:03"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"206,75 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[209.32,201.78,200.66,201.26,199.53,200.46,199.13,199.65,198.35,198.61,195.69,196.71,198.22,198.48,197.14,197.61,196.72,196.5,204.75,204.81,205.45,206.75],"halfYearValue":[155.08,155.08,155.08,155.08,155.08,155.08,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,206.75,206.75,206.75,206.75,206.75,206.75],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.10483,0.37717,0.7295,0.17475,0.40325,0.31275,0.314,0.47625,0.81875,2.57,6.64,6.83,19.5,14.31,115,155.08,176.99,206.75],"monthValue":[177.64,178.1,182.1,183.85,188.64,189.21,196.49,198.85,198.24,201.65,202.11,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,206.75],"yearValue":[113.44,132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.23,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,206.75],"dayValue":[196.46,196.61,196.45,196.5,201.87,204.73,203.77,204.86,204.49,204.82,205.9,204.83,205.15,205.12,204.15,204.77,205.06,205.31,206.04,207.02,207.68,206.75],"quarterValue":[176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,176.99,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75,206.75]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10,25","hideAbsoluteDelta":false,"relativeDelta":"%5,22","direction":"positive","tsFormatted":"22:03"},"weekDelta":{"absoluteDelta":"−2,57","hideAbsoluteDelta":false,"relativeDelta":"−%1,23","direction":"negative","tsFormatted":"22:03"},"monthDelta":{"absoluteDelta":"29,11","hideAbsoluteDelta":false,"relativeDelta":"%16,39","direction":"positive","tsFormatted":"22:03"},"yearDelta":{"absoluteDelta":"93,31","hideAbsoluteDelta":false,"relativeDelta":"%82,25","direction":"positive","tsFormatted":"22:03"},"allTimeDelta":{"absoluteDelta":"206,71","hideAbsoluteDelta":false,"relativeDelta":"%503.922,47","direction":"positive","tsFormatted":"22:03"},"quarterDelta":{"absoluteDelta":"29,76","hideAbsoluteDelta":false,"relativeDelta":"%16,81","direction":"positive","tsFormatted":"22:03"},"halfYearDelta":{"absoluteDelta":"51,67","hideAbsoluteDelta":false,"relativeDelta":"%33,32","direction":"positive","tsFormatted":"22:03"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"394,14 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[347.68,369.27,371.27,381.14,382,380.98,380.36,381.82,380.35,379.56,380.22,380.53,379.82,384.46,384.38,382.47,382.35,384.27,394.12,395.04,394.1,394.14],"halfYearValue":[209.16,209.16,209.16,209.16,209.16,209.16,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,394.14,394.14,394.14,394.14,394.14,394.14],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,12.3,16.68,21.56,26.98,36.3,42.28,52.41,56.09,74.72,136.18,95.44,153.79,167.53,209.16,314.38,394.14],"monthValue":[297.72,303.89,314.77,316.32,315.73,319.22,330.58,334.45,332.68,339.28,335.41,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.14],"yearValue":[165.18,172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,291.71,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.14],"dayValue":[382.42,383.21,383.61,384.27,393.03,391.04,392,392.42,393.93,391.77,392.8,393.9,395.9,395.96,394.77,395.55,394.53,394.73,393.23,392.36,392.71,394.14],"quarterValue":[314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14,394.14]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,87","hideAbsoluteDelta":false,"relativeDelta":"%2,57","direction":"positive","tsFormatted":"22:03"},"weekDelta":{"absoluteDelta":"46,46","hideAbsoluteDelta":false,"relativeDelta":"%13,36","direction":"positive","tsFormatted":"22:03"},"monthDelta":{"absoluteDelta":"96,42","hideAbsoluteDelta":false,"relativeDelta":"%32,39","direction":"positive","tsFormatted":"22:03"},"yearDelta":{"absoluteDelta":"228,96","hideAbsoluteDelta":false,"relativeDelta":"%138,61","direction":"positive","tsFormatted":"22:03"},"allTimeDelta":{"absoluteDelta":"391,64","hideAbsoluteDelta":false,"relativeDelta":"%15.671,09","direction":"positive","tsFormatted":"22:03"},"quarterDelta":{"absoluteDelta":"79,76","hideAbsoluteDelta":false,"relativeDelta":"%25,37","direction":"positive","tsFormatted":"22:03"},"halfYearDelta":{"absoluteDelta":"184,98","hideAbsoluteDelta":false,"relativeDelta":"%88,44","direction":"positive","tsFormatted":"22:03"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"413,55 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[424.64,406.22,402.8,402.67,407.78,412.18,415.82,415.2,414.9,415.87,414.98,414.04,413.38,410.65,410.3,409.71,411.06,411.27,414.88,412.68,412.56,413.55],"halfYearValue":[496.92,507.49,476.93,477.74,483.69,486.06,487.55,478.04,456.91,470.36,411.29,404.2,397.25,398.37,409.45,399.5,371.03,373.5,384.37,418.11,429.36,413.55],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.58,34.41,26.09,25.83,22.5,27.8,26.58,30.7,41.68,49.44,102.12,213.67,280.74,406.81,509.62,413.55],"monthValue":[372.86,372.27,374.3,373.01,370.87,384.37,393.11,411.22,420.05,422.6,418.11,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.55],"yearValue":[433.29,455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,508.82,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.55],"dayValue":[411.27,413.27,412.17,411.27,407.3,410.85,414.1,416.13,414.16,413.82,414.67,415.19,415.03,413.11,412.47,413.22,413.43,413.21,413.3,413.87,413.42,413.55],"quarterValue":[393.6,413.32,401.16,398.41,389,392.68,405,409.45,401.89,399.5,381.87,372.75,356.65,369.45,372.27,370.87,411.22,418.11,415.75,429.36,414.51,413.55]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,28","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"22:03"},"weekDelta":{"absoluteDelta":"−11,09","hideAbsoluteDelta":false,"relativeDelta":"−%2,61","direction":"negative","tsFormatted":"22:03"},"monthDelta":{"absoluteDelta":"40,69","hideAbsoluteDelta":false,"relativeDelta":"%10,91","direction":"positive","tsFormatted":"22:03"},"yearDelta":{"absoluteDelta":"−19,74","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"22:03"},"allTimeDelta":{"absoluteDelta":"413,45","hideAbsoluteDelta":false,"relativeDelta":"%413.450","direction":"positive","tsFormatted":"22:03"},"quarterDelta":{"absoluteDelta":"19,95","hideAbsoluteDelta":false,"relativeDelta":"%5,07","direction":"positive","tsFormatted":"22:03"},"halfYearDelta":{"absoluteDelta":"−83,37","hideAbsoluteDelta":false,"relativeDelta":"−%16,78","direction":"negative","tsFormatted":"22:03"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"399,40 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.8,375.93,378.07,379.33,381.53,382.95,394.46,397.67,394.3,393.08,387.18,389.92,392.84,398.14,392.28,392.3,391.07,389.35,391.29,397.45,397.55,399.4],"halfYearValue":[433.59,433.59,433.59,433.59,433.59,433.59,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,399.4,399.4,399.4,399.4,399.4,399.4],"allTimeValue":[1.59,1.84,2.49,2.54,9.48,15.36,14.67,14.99,20.26,19.95,20.86,27.04,129.35,253.16,300.59,258.71,194.05,272,333,433.59,430.44,399.4],"monthValue":[352.79,346.56,343.24,345.59,348.89,352.4,364.16,392,388.79,400.66,392.46,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,399.4],"yearValue":[275.25,340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,439.4,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,399.4],"dayValue":[391.74,392.33,392.09,389.35,390.27,392.17,393.16,393.24,392.12,393.7,391.72,394.54,396.68,396.67,396.01,399.2,398.58,397.74,399.38,400.85,399.95,399.4],"quarterValue":[430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,430.44,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4,399.4]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"10,05","hideAbsoluteDelta":false,"relativeDelta":"%2,58","direction":"positive","tsFormatted":"22:03"},"weekDelta":{"absoluteDelta":"26,61","hideAbsoluteDelta":false,"relativeDelta":"%7,14","direction":"positive","tsFormatted":"22:03"},"monthDelta":{"absoluteDelta":"46,61","hideAbsoluteDelta":false,"relativeDelta":"%13,21","direction":"positive","tsFormatted":"22:03"},"yearDelta":{"absoluteDelta":"124,15","hideAbsoluteDelta":false,"relativeDelta":"%45,11","direction":"positive","tsFormatted":"22:03"},"allTimeDelta":{"absoluteDelta":"397,81","hideAbsoluteDelta":false,"relativeDelta":"%24.977,7","direction":"positive","tsFormatted":"22:03"},"quarterDelta":{"absoluteDelta":"−31,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,21","direction":"negative","tsFormatted":"22:03"},"halfYearDelta":{"absoluteDelta":"−34,18","hideAbsoluteDelta":false,"relativeDelta":"−%7,88","direction":"negative","tsFormatted":"22:03"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"VOIoYG6K1TPg+kRrKheSsQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"418,35","dayLow":"405,15","open":"407,85","prevClose":"411,27","volume":"694.763","yearHigh":"542,56","yearLow":"356,65"},"fromNameFull":"Microsoft Corp","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","title":"MSFT"},"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=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9116701101778094249","uid":null,"queryText":"MSFT"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hl79w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"hl794":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.alphaspread.com?size=16&stub=1"],"title":"Microsoft Corp şirketi ne yapar?","markdown":"**Microsoft Corp şirketi**, **bilgisayar yazılımları, elektronik cihazlar ve bilişim hizmetleri** geliştirir, üretir, lisanslar ve satar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n\n**Başlıca faaliyetleri ve ürünleri şunlardır**:\n- **İşletim sistemleri**: Microsoft Windows ve MS-DOS [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Ofis yazılımları**: Microsoft Office paketi [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Arama motoru ve web tarayıcıları**: Bing ve Edge [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n- **Donanım ürünleri**: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Bulut bilişim hizmetleri**: Azure [```2```](https://www.britannica.com/money/Microsoft-Corporation)[```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview).\n- **Yazılım geliştirme platformu**: Visual Studio [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n\nAyrıca, şirket **büyük çaplı kurumsal alımlar** yapmakta ve **yapay zeka** alanında yatırımlar gerçekleştirmektedir [```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1"],"title":"MSFT hisseleri hangi borsada işlem görüyor?","markdown":"**MSFT hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/microsoft-corp)[```2```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.investopedia.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.bartleby.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.pargesoft.com.tr?size=16&stub=1"],"title":"Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Özkaynak ve Borç Sermayesi**: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp). Borç sermayesi ise kısa ve uzun vadeli borçları içerir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp).\n\n2. **Finansal Kaldıraç**: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir [```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n3. **Enterprise Value (İşletme Değeri)**: EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.\n\n4. **Finansal Rasyonlar**: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ). Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n5. **Yapay Zeka Destekli Analiz**: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir [```3```](https://www.pargesoft.com.tr/tr/microsoft-open-ai-ve-yapay-zeka-ile-finansal-analiz-isletmenizin-performansini-nasil-iyilestirirsiniz/)."},{"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","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1"],"title":"Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Finansal Veriler**: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n2. **İnovasyon**: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n3. **Bulut Hizmetleri**: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n4. **Temettüler**: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n5. **Rekabet**: Google ve Amazon gibi devlerin baskısı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n6. **Ekonomik Durum**: Faiz oranları, enflasyon ve genel ekonomik ortam [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n7. **Düzenlemeler**: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n8. **Küresel Olaylar**: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n9. **Teknoloji Trendleri**: Yapay zeka ve diğer teknolojilerin hızlı gelişimi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1"],"title":"Microsoft Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Microsoft Corp hisselerinin adil değerini belirlemek için **iskonto edilmiş nakit akışı (DCF) modeli** kullanılabilir [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html). Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html).\n\nDiğer yöntemler arasında **göreceli değerleme** teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler [```5```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp).\n\nYatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://neuron.expert?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://initalist.com?size=16&stub=1"],"title":"Microsoft Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Microsoft Corp hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Özgü Riskler**: Microsoft'un geliri, Windows, Office ve Azure gibi ürünlere ağır şekilde bağlıdır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu ürünlerin talebindeki önemli bir düşüş, şirketin mali sağlığını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n2. **Teknolojik Rekabet**: Şirket, Apple, Google ve Amazon gibi diğer teknoloji devlerinden yoğun rekabetle karşı karşıyadır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu rekabet, azalan kar marjlarına ve araştırma-geliştirme harcamalarının artmasına neden olabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n3. **Ekonomik Koşullar**: Ekonomik durgunluklar, işletmelerin IT çözümlerine harcama yapmasını azaltabilir ve Microsoft'un iş-to-iş satışlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n4. **Yapay Zeka Yatırımları**: Microsoft'un yapay zeka alanına yaptığı büyük yatırımlar, hemen geri dönüş sağlamayabilir ve bu da hisse performansını olumsuz etkileyebilir [```2```](https://neuron.expert/news/microsofts-stock-revival-hinges-on-showing-growth-from-ai-binge/10398/tr/).\n\n5. **Yatırım Hataları**: Şirket, geçmişte Lumia akıllı telefonlar, Skype ve Surface RT tablet gibi bazı yatırımlarında başarısız olmuştur [```3```](https://initalist.com/microsoftun-buyuk-yatirim-hatalari-hangileridir-137).\n\nYatırım yapmadan önce piyasa koşullarını ve riskleri dikkatlice değerlendirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MSFT","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hl79w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"hl795":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"751939_0","totalSources":272,"url":"/gundem/business/borsa-istanbul-da-gectigimiz-haftanin-gorunumu-7519390?content_parameters=ChU4MDQ5NjQ0MTIzMjk0MDk2Mzg4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfd12718ea9912e9259cd8a2c55//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fb26c14465bc7d959cf0d9.jpg"}},"logAttrs":{"id":"751939_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.canligaste.com/piyasalarda-gun-sonu-6-mayis-2026/841386/","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbul-gune-tarihi-zirveden-basladi-haberi-892459","https://uzmanpara.milliyet.com.tr/uzmanpara/piyasa-barisi-fiyatliyor-borsa-15-000-puani-asarak-rekor-kirdi-7583319","https://www.haberler.com/haberler/borsa-istanbulda-tum-zamanlarin-rekoru-19821031-haberi/","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-rekorla-basladi_ID100701146/","https://www.superhaber.com/bist-100-endeksi-gune-yuzde-125-artisla-14677-puandan-basladi-haber-574841","https://finansgundem.com.tr/borsa-ve-piyasalarda-gun-ortasi-36","https://www.f5haber.com/ekonomi/borsa-istanbul-tum-zamanlarin-rekorunu-kirdi-6916499","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7582633","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yukseldi-19805708/","https://www.sozcu.com.tr/borsa-gune-rekorla-basladi-p317230","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-yukseldi-7577251"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Piyasalarda gün sonu / 6 Mayıs 2026","textAs":"h3","size":"s"},"badge":{"url":"https://www.canligaste.com/piyasalarda-gun-sonu-6-mayis-2026/841386/","faviconSources":["https://www.canligaste.com","https://www.ekonomim.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"12:03"},{"id":"754893_0","totalSources":8,"url":"/gundem/business/kartonsan-basiskele-deki-arsalarini-1-milyar-tl-ye-satti-7548930?content_parameters=ChU2NTYyNzY5Mjk1NDU1NjY1MzQ5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfce79a4fb5adc2d1808e8121c5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.gazeteoksijen.com/2/1280/720/storage/files/images/2026/04/20/borsa-istanbull-icuf.png"}},"logAttrs":{"id":"754893_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/bist-100deki-sirket-milyarlik-arsa-satisini-duyurdu-hisselere-guclu-alim-geldi-h29540","https://hibya.com/kartonsandan-arsa-satisi-921712","https://gazeteoksijen.com/ekonomi/bist-100deki-sirket-milyarlik-arsa-satisi-yapti-borsa-istanbulda-guclu-alim-274551","https://www.borsaningundemi.com/haber/kartonsandan-1-milyar-tllik-arsa-satisi-1893756","https://www.enkocaeli.com/haber/27937772/basiskeledeki-dev-arsayi-1-milyara-satti"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Kartonsan, 05.05.2026'da 108.650 m² arsa satışıyla 1 milyar TL elde etti","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/bist-100deki-sirket-milyarlik-arsa-satisini-duyurdu-hisselere-guclu-alim-geldi-h29540","faviconSources":["https://www.cnbce.com","https://hibya.com","https://gazeteoksijen.com"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:46"},{"id":"755240_0","totalSources":42,"url":"/gundem/business/borsa-istanbul-dan-yeni-rekor-tarihin-en-yuksek-seviyesine-ulasti-7552400?content_parameters=ChU1ODc2ODY4OTYyNjUyMDEzMjI0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019dfc3600e2edcbffd3d80481ef2b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.yeniakit.com.tr/cdn-cgi/image/format=webp,quality=85/images/album/borsa-istanbul-gune-rekorla-basladi-5d1ccc.jpg"}},"logAttrs":{"id":"755240_0","hasSummarization":false,"urls":["https://www.turkiyegazetesi.com.tr/gundem/borsa-istanbuldan-rekor-kapanis-savasin-bitmesine-dair-sinyaller-olumlu-etkiledi-1788865","https://www.dunya.com/finans/borsa/borsa-istanbulda-tarihi-zirve-bist-100-rekor-kirdi-15-bin-puani-asti-haberi-824183","https://www.muhalif.com.tr/ekonomi/borsa-istanbulda-tarihi-rekor-bist-100-endeksi-15-bin-puani-asti/730542","https://www.medyaradar.net/borsa-istanbuldan-yeni-rekor-haberi-2237951","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-gune-rekorla-basladi-155704","https://www.hurriyet.com.tr/gundem/borsada-rekor-yukselis-iste-en-cok-kazandira-sektorler-43167751","https://www.aa.com.tr/tr/ekonomi/borsa-gune-rekorla-basladi/3928492","https://www.sabah.com.tr/ekonomi/borsa-istanbul-rekor-tazeledi-7578096","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-rekor-kirdi-19822946/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi tarihinin en yüksek seviyesine ulaştı: 14.976,86 puan","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/gundem/borsa-istanbuldan-rekor-kapanis-savasin-bitmesine-dair-sinyaller-olumlu-etkiledi-1788865","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.dunya.com","https://www.muhalif.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"11:36"},{"id":"753035_0","totalSources":55,"url":"/gundem/business/new-york-borsasi-gunu-dususle-tamamladi-7530350?content_parameters=ChYxMzMyMTY4NTQwNzU3ODg5MjUwOF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019df881c35cf544f3a7f785f18fda//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69f9fc114465bc7d959ceac4.jpg"}},"logAttrs":{"id":"753035_0","hasSummarization":false,"hasVideo":true,"urls":["https://tr.euronews.com/business/2026/05/06/abd-iran-yakinlasmasiyla-avrupa-borsalari-yukseldi-petrol-geriledi","https://www.sondakika.com/ekonomi/haber-new-york-borsasi-dususte-19806504/","https://uzmanpara.milliyet.com.tr/uzmanpara/new-york-borsasi-yukselisle-acildi-7582849","https://www.dunya.com/finans/haberler/new-york-borsasi-yukselisle-kapandi-haberi-824109","https://www.ekonomim.com/finans/haberler/borsa/new-york-borsasi-yukselisle-acildi-haberi-892326","https://www.yeniakit.com.tr/haber/new-york-borsasi-gunu-boyle-kapadi-1999832.html"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"ABD-İran yakınlaşmasıyla Avrupa borsaları yükseldi, petrol geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://tr.euronews.com/business/2026/05/06/abd-iran-yakinlasmasiyla-avrupa-borsalari-yukseldi-petrol-geriledi","faviconSources":["https://tr.euronews.com","https://www.sondakika.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:08"},{"id":"754922_0","totalSources":6,"url":"/gundem/business/hurmuz-sadece-iran-in-degil-israil-in-de-kozu-7549220?content_parameters=ChU3ODE5OTE2NjE1ODkxNjM5OTQwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019df72ebb01717cdc62aba2972bd7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/cd86a6/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/05/1777968332305.jpg"}},"logAttrs":{"id":"754922_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-ateskes-supheleri-3776616","https://www.sabah.com.tr/finans/ekonomi/kuresel-piyasalarda-ateskes-endisesi-gundemde-7577122","https://www.ahaber.com.tr/yazarlar/melih-altinok/2026/05/06/hurmuz-sadece-iranin-degil-israilin-de-kozu","https://www.foreks.com/haber/detay/brent-petrolunde-dusus-yuzde-10-a-ulasti-dolar-zayifliyor-06-05-26/?haber_id=69fb1ec22663b328fe348cce&lang=tr&category=PICNEWS","https://www.paraanaliz.com/2026/dunya-ekonomisi/abartili-iyimserlik-uyarisi-iran-savasi-ve-petrol-soku-kuresel-ekonomiyi-resesyona-surukleyebilir-g-140438/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"ABD ve İran çatışması: Hürmüz Boğazı'nda kapanma, petrol fiyatları yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-ateskes-supheleri-3776616","faviconSources":["https://www.bloomberght.com","https://www.sabah.com.tr","https://www.ahaber.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:40"},{"id":"753603_0","totalSources":20,"url":"/gundem/business/borsa-istanbul-da-hacmi-artan-hisseler-05-mayis-7536030?content_parameters=ChYxNjY2ODY2OTQzNTMxOTIxMjcwMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfdf84983eca43aee8dde9d27f1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.odatv.com/rcman/Cw1280h720q95gc/storage/files/images/2026/04/22/birlesik-krallik-borsa-istanbulu-taninmis-borsa-olarak-kabul-etti-zcby.jpg"}},"logAttrs":{"id":"753603_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsaningundemi.com/haber/para-bu-hisselere-yoneldi-150yi-asan-islem-artisi-1893765","https://www.odatv.com/ekonomi/borsa-istanbulnun-en-cok-kazandiran-hisseleri-belli-oldu-120146073","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-yukselisle-tamamladi-19812898/","https://www.haberturk.com/piyasa-raporu-06-mayis-2026-carsamba-borsa-dolar-altin-ve-kripto-paralarda-son-durum-fai-3882773-ekonomi","https://www.borsagundem.com.tr/gunun-gozde-hisseleri-para-girisi-ve-cikisi-olan-hisseler-22","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-06052026-haber-178416"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü yüzde 0,88 yükselişle 14.495,77 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/para-bu-hisselere-yoneldi-150yi-asan-islem-artisi-1893765","faviconSources":["https://www.borsaningundemi.com","https://www.odatv.com","https://www.sondakika.com"],"textParts":[{"text":"12 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:55"},{"id":"755419_0","totalSources":7,"url":"/gundem/business/amd-hisselerinde-yuzde-12-lik-sert-yukselis-var-7554190?content_parameters=ChYxMzIwNzYwMzkyODAyODM0ODE0N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfbc4f6b43b018ed25ad0fe72c4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.borsatek.com/app/uploads/2025/11/amd-ceosu-aciklama-yapiyor.webp"}},"logAttrs":{"id":"755419_0","hasSummarization":false,"urls":["https://paratic.com/amdden-guclu-bilanco-hisseler-yuzde-20nin-uzerinde-yukseldi/","https://www.bloomberght.com/amd-hisselerinde-sert-yukselis-3776768","https://www.borsatek.com/amd-hisselerinde-lik-sert-yukselis-var/","https://www.foreks.com/haber/detay/amd-yapay-zeka-veri-merkezi-talebiyle-buyume-tahminlerini-yukseltti-06-05-26/?haber_id=69faca4667ad3132ebe30616&lang=tr&category=PICNEWS","https://vkmfinans.com/amd-yapay-zeka-veri-merkezi-talebiyle-buyume-tahminlerini-yukseltti/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"AMD, ikinci çeyrekte gelir tahminini 10,25 milyar dolara yükseltti","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/amdden-guclu-bilanco-hisseler-yuzde-20nin-uzerinde-yukseldi/","faviconSources":["https://paratic.com","https://www.bloomberght.com","https://www.borsatek.com"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"07:53"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hl79w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"hl796":{"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":"hl79w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}