Apple Inc. şirketi, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir 13.
Şirketin yaptığı başlıca faaliyetler:
Donanım ürünleri: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi 13.
Yazılım ürünleri: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri 1.
Diğer hizmetler: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri 4.
Ayrıca, Apple, üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi oluşturarak ürün yelpazesini genişletmektedir 3.
3 kaynak
AAPL hisseleri hangi borsada işlem görüyor?
AAPL hisseleriNASDAQ borsasında işlem görmektedir 14.
2 kaynak
Apple Inc'nın finansal göstergeleri nasıl analiz edilir?
Apple Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu Analizi: Apple'ın gelir, gider ve karlılık durumunu incelemek için gelir tablosu kullanılır 3. Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur 4.
Bilanço Analizi: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir 3. Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir 3.
Nakit Akım Tablosu: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir 2. Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur 4.
Finansal Oranlar: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar 34. Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur 23.
Piyasa Değeri ve Yatırımcı Algısı: Apple'ın hisse fiyatı, P/S (Price to Sales) ve EV/EBITDA (Enterprise Value to EBITDA) gibi göreceli değerleme oranlarıyla da analiz edilebilir 2. Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir 4.
3 kaynak
Apple Inc hisse fiyatını etkileyen faktörler nelerdir?
Apple Inc. (AAPL) hisse fiyatını etkileyen bazı faktörler şunlardır:
Ürün Döngüsü ve Yeni Lansmanlar: iPhone gibi yeni ürün lansmanları, hisse fiyatında pozitif bir ivme yaratır ve yüksek satış rakamları şirketin piyasa değerini artırır 13.
Ekonomik Göstergeler: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir 12.
Yatırımcı Davranışı: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler 12.
Sosyal Medya ve Yorumlar: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir 1.
Jeopolitik Faktörler: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir 13.
3 kaynak
Apple Inc hisselerinin adil değeri nasıl belirlenir?
Apple Inc. (AAPL) hisselerinin adil değerini belirlemek için aşağıdaki faktörler dikkate alınır:
Kazanç Raporları: Şirketin gelir büyümesi, kâr marjları ve geleceğe yönelik rehberlik gibi finansal sağlığı 12.
Piyasa Değeri: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır 1.
F/K Oranı: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür 1.
Teknolojik Yenilikler: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir 12.
Ayrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır 23.
{"67r20":{"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/travel/","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DAAPL%26ncrnd%3D74964","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":"1147728481771232418","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":"1771232419848464-11419008794098130793-balancer-l7leveler-kubr-yp-vla-121-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"AAPL\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"67r2w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"67r21":{"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":"67r2w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"67r22":{"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":"67r2w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"67r23":{"state":{"currencyProps":{"fromName":"AAPL","timeInfo":" · 14.02.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"AAPL","content":{"label":"Apple Inc","countryCode":"AA"},"countryCode":"AA"}],"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":255.82,"multiplierFormatted":"255,82","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1185584","open":"261.83","close":"261.59","value":"261.59","low":"261.54","high":"261.88","ts":"1770929700"},{"volume":"217813","open":"259.89","close":"259.3","value":"259.3","low":"258.8","high":"260.14","ts":"1770993000"},{"volume":"124208","open":"259.63","close":"259.39","value":"259.39","low":"259.15","high":"259.75","ts":"1770993300"},{"volume":"102493","open":"259.23","close":"259.52","value":"259.52","low":"259.15","high":"259.85","ts":"1770993600"},{"volume":"107631","open":"260.26","close":"260.27","value":"260.27","low":"260.17","high":"260.61","ts":"1770993900"},{"volume":"119097","open":"259.52","close":"259.5","value":"259.5","low":"259.22","high":"259.74","ts":"1770994200"},{"volume":"75306","open":"259.45","close":"259.33","value":"259.33","low":"259.23","high":"259.5","ts":"1770994500"},{"volume":"65301","open":"259.09","close":"259.31","value":"259.31","low":"259.04","high":"259.46","ts":"1770994800"},{"volume":"149575","open":"259.69","close":"259.78","value":"259.78","low":"259.48","high":"259.85","ts":"1770995100"},{"volume":"47161","open":"260.48","close":"260.02","value":"260.02","low":"260","high":"260.56","ts":"1770995400"},{"volume":"91620","open":"260.29","close":"259.68","value":"259.68","low":"259.65","high":"260.29","ts":"1770995700"},{"volume":"33368","open":"259.58","close":"259.48","value":"259.48","low":"259.43","high":"259.66","ts":"1770996000"},{"volume":"68573","open":"260.52","close":"260.6","value":"260.6","low":"260.49","high":"260.82","ts":"1770996300"},{"volume":"67424","open":"261.28","close":"261.06","value":"261.06","low":"261.06","high":"261.32","ts":"1770996600"},{"volume":"76988","open":"260.45","close":"259.98","value":"259.98","low":"259.95","high":"260.68","ts":"1770996900"},{"volume":"49376","open":"259.5","close":"259.49","value":"259.49","low":"259.47","high":"259.69","ts":"1770997200"},{"volume":"92139","open":"258.63","close":"258.56","value":"258.56","low":"258.37","high":"258.72","ts":"1770997500"},{"volume":"68852","open":"259.52","close":"259.5","value":"259.5","low":"259.39","high":"259.58","ts":"1770997800"},{"volume":"50830","open":"259.64","close":"259.39","value":"259.39","low":"259.35","high":"259.65","ts":"1770998100"},{"volume":"28990","open":"259.4","close":"259.46","value":"259.46","low":"259.32","high":"259.49","ts":"1770998400"},{"volume":"90128","open":"259.58","close":"259.45","value":"259.45","low":"259.4","high":"259.74","ts":"1770998700"},{"volume":"38067","open":"259.05","close":"259.33","value":"259.33","low":"258.98","high":"259.37","ts":"1770999000"},{"volume":"18329","open":"259.52","close":"259.48","value":"259.48","low":"259.43","high":"259.54","ts":"1770999300"},{"volume":"52175","open":"258.88","close":"258.96","value":"258.96","low":"258.84","high":"258.99","ts":"1770999600"},{"volume":"53694","open":"259.39","close":"259.29","value":"259.29","low":"259.12","high":"259.39","ts":"1770999900"},{"volume":"41599","open":"259.61","close":"259.55","value":"259.55","low":"259.3","high":"259.61","ts":"1771000200"},{"volume":"39946","open":"259.28","close":"259.35","value":"259.35","low":"259.18","high":"259.35","ts":"1771000500"},{"volume":"48658","open":"259.55","close":"259.45","value":"259.45","low":"259.42","high":"259.61","ts":"1771000800"},{"volume":"47932","open":"259.39","close":"259.43","value":"259.43","low":"259.3","high":"259.46","ts":"1771001100"},{"volume":"30654","open":"259.29","close":"259.56","value":"259.56","low":"259.26","high":"259.58","ts":"1771001400"},{"volume":"39022","open":"259.39","close":"259.18","value":"259.18","low":"259.15","high":"259.47","ts":"1771001700"},{"volume":"32163","open":"259.42","close":"259.47","value":"259.47","low":"259.36","high":"259.57","ts":"1771002000"},{"volume":"28188","open":"259.63","close":"259.53","value":"259.53","low":"259.43","high":"259.68","ts":"1771002300"},{"volume":"29949","open":"259.64","close":"259.85","value":"259.85","low":"259.59","high":"259.87","ts":"1771002600"},{"volume":"36165","open":"259.95","close":"259.79","value":"259.79","low":"259.77","high":"260","ts":"1771002900"},{"volume":"27352","open":"260.15","close":"260.09","value":"260.09","low":"260.01","high":"260.19","ts":"1771003200"},{"volume":"36897","open":"259.65","close":"259.59","value":"259.59","low":"259.59","high":"259.72","ts":"1771003500"},{"volume":"28397","open":"259.92","close":"259.99","value":"259.99","low":"259.9","high":"260.02","ts":"1771003800"},{"volume":"27844","open":"259.99","close":"260.07","value":"260.07","low":"259.88","high":"260.07","ts":"1771004100"},{"volume":"33624","open":"260.13","close":"260.1","value":"260.1","low":"259.98","high":"260.17","ts":"1771004400"},{"volume":"81536","open":"259.49","close":"259.51","value":"259.51","low":"259.46","high":"259.57","ts":"1771004700"},{"volume":"57710","open":"259.21","close":"259.26","value":"259.26","low":"259.12","high":"259.29","ts":"1771005000"},{"volume":"78803","open":"259.09","close":"259.05","value":"259.05","low":"259.02","high":"259.2","ts":"1771005300"},{"volume":"32732","open":"258.98","close":"258.93","value":"258.93","low":"258.8","high":"258.98","ts":"1771005600"},{"volume":"30027","open":"258.88","close":"258.86","value":"258.86","low":"258.83","high":"258.95","ts":"1771005900"},{"volume":"30253","open":"258.98","close":"259.06","value":"259.06","low":"258.95","high":"259.06","ts":"1771006200"},{"volume":"5965603","open":"259.1","close":"258.94","value":"258.94","low":"258.86","high":"259.11","ts":"1771006500"},{"volume":"48330","open":"259.26","close":"259.1","value":"259.1","low":"259.07","high":"259.27","ts":"1771006800"},{"volume":"48571","open":"258.97","close":"258.91","value":"258.91","low":"258.87","high":"259.03","ts":"1771007100"},{"volume":"24496","open":"258.98","close":"258.98","value":"258.98","low":"258.91","high":"259.03","ts":"1771007400"},{"volume":"31989","open":"259.14","close":"259.13","value":"259.13","low":"259.11","high":"259.2","ts":"1771007700"},{"volume":"17584","open":"259.01","close":"258.97","value":"258.97","low":"258.95","high":"259.03","ts":"1771008000"},{"volume":"26084","open":"259.2","close":"259","value":"259","low":"258.97","high":"259.21","ts":"1771008300"},{"volume":"22920","open":"258.84","close":"258.8","value":"258.8","low":"258.8","high":"258.89","ts":"1771008600"},{"volume":"26771","open":"258.64","close":"258.7","value":"258.7","low":"258.64","high":"258.83","ts":"1771008900"},{"volume":"22964","open":"258.7","close":"258.69","value":"258.69","low":"258.67","high":"258.74","ts":"1771009200"},{"volume":"87796","open":"258.81","close":"258.89","value":"258.89","low":"258.81","high":"258.95","ts":"1771009500"},{"volume":"25264","open":"258.84","close":"258.82","value":"258.82","low":"258.75","high":"258.9","ts":"1771009800"},{"volume":"16323","open":"258.92","close":"258.95","value":"258.95","low":"258.86","high":"258.95","ts":"1771010100"},{"volume":"44312","open":"258.79","close":"258.77","value":"258.77","low":"258.75","high":"258.84","ts":"1771010400"},{"volume":"50624","open":"258.33","close":"258.46","value":"258.46","low":"258.28","high":"258.46","ts":"1771010700"},{"volume":"37572","open":"258.51","close":"258.35","value":"258.35","low":"258.34","high":"258.52","ts":"1771011000"},{"volume":"39510","open":"258.38","close":"258.31","value":"258.31","low":"258.2","high":"258.39","ts":"1771011300"},{"volume":"34068","open":"258.01","close":"258.05","value":"258.05","low":"257.96","high":"258.06","ts":"1771011600"},{"volume":"27815","open":"258.11","close":"258.2","value":"258.2","low":"258.11","high":"258.31","ts":"1771011900"},{"volume":"28358","open":"258.32","close":"258.46","value":"258.46","low":"258.27","high":"258.46","ts":"1771012200"},{"volume":"59699","open":"258.22","close":"258.11","value":"258.11","low":"258.05","high":"258.22","ts":"1771012500"},{"volume":"55330","open":"258.2","close":"258.27","value":"258.27","low":"258.17","high":"258.45","ts":"1771012800"},{"volume":"58244","open":"257.63","close":"257.73","value":"257.73","low":"257.58","high":"257.78","ts":"1771013100"},{"volume":"63216","open":"257.72","close":"257.52","value":"257.52","low":"257.52","high":"257.72","ts":"1771013400"},{"volume":"132913","open":"257.14","close":"257.29","value":"257.29","low":"257.01","high":"257.35","ts":"1771013700"},{"volume":"166447","open":"257.16","close":"256.73","value":"256.73","low":"256.68","high":"257.16","ts":"1771014000"},{"volume":"189755","open":"256.02","close":"255.91","value":"255.91","low":"255.82","high":"256.14","ts":"1771014300"},{"volume":"117018","open":"255.56","close":"255.51","value":"255.51","low":"255.45","high":"255.78","ts":"1771014600"},{"volume":"99273","open":"255.95","close":"255.93","value":"255.93","low":"255.83","high":"256.07","ts":"1771014900"},{"volume":"109288","open":"255.84","close":"255.88","value":"255.88","low":"255.82","high":"256","ts":"1771015200"},{"volume":"172978","open":"255.99","close":"255.97","value":"255.97","low":"255.93","high":"256.09","ts":"1771015500"},{"volume":"1496727","open":"255.97","close":"256.43","value":"256.43","low":"255.73","high":"256.67","ts":"1771015800"},{"volume":"2759662","open":"256.45","close":"255.82","value":"255.82","low":"255.59","high":"256.45","ts":"1771016100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"5095954","open":"278.57","close":"278.08","value":"278.08","low":"277.55","high":"279.01","ts":"1770408000"},{"volume":"70596","open":"273.7","close":"273.96","value":"273.96","low":"273.62","high":"274.06","ts":"1770645600"},{"volume":"71549","open":"273.26","close":"273.25","value":"273.25","low":"273.1","high":"273.45","ts":"1770649200"},{"volume":"40775","open":"272.81","close":"272.8","value":"272.8","low":"272.79","high":"272.89","ts":"1770652800"},{"volume":"27776","open":"272.09","close":"271.96","value":"271.96","low":"271.96","high":"272.17","ts":"1770656400"},{"volume":"26780","open":"272.97","close":"272.9","value":"272.9","low":"272.9","high":"273.05","ts":"1770660000"},{"volume":"37711","open":"273.03","close":"272.96","value":"272.96","low":"272.92","high":"273.04","ts":"1770663600"},{"volume":"823710","open":"274.98","close":"274.54","value":"274.54","low":"274.46","high":"275.01","ts":"1770667200"},{"volume":"75732","open":"274.91","close":"274.76","value":"274.76","low":"274.58","high":"274.94","ts":"1770732000"},{"volume":"26516","open":"274.4","close":"274.14","value":"274.14","low":"274.14","high":"274.48","ts":"1770735600"},{"volume":"30400","open":"273.34","close":"273.29","value":"273.29","low":"273.23","high":"273.36","ts":"1770739200"},{"volume":"12243","open":"273.99","close":"274.09","value":"274.09","low":"273.99","high":"274.11","ts":"1770742800"},{"volume":"26701","open":"273.73","close":"273.93","value":"273.93","low":"273.73","high":"273.95","ts":"1770746400"},{"volume":"19222","open":"273.85","close":"274.03","value":"274.03","low":"273.83","high":"274.03","ts":"1770750000"},{"volume":"7728883","open":"273.87","close":"273.79","value":"273.79","low":"273.52","high":"274","ts":"1770753600"},{"volume":"52342","open":"276.27","close":"276.4","value":"276.4","low":"276.2","high":"276.41","ts":"1770818400"},{"volume":"85592","open":"279.69","close":"279.76","value":"279.76","low":"279.57","high":"279.78","ts":"1770822000"},{"volume":"23868","open":"278.37","close":"278.35","value":"278.35","low":"278.32","high":"278.49","ts":"1770825600"},{"volume":"24801","open":"279.53","close":"279.42","value":"279.42","low":"279.39","high":"279.56","ts":"1770829200"},{"volume":"26548","open":"278.85","close":"278.89","value":"278.89","low":"278.85","high":"278.95","ts":"1770832800"},{"volume":"260535","open":"276.4","close":"276.59","value":"276.59","low":"276.31","high":"277.25","ts":"1770836400"},{"volume":"677987","open":"275.78","close":"275.54","value":"275.54","low":"275.46","high":"276.05","ts":"1770840000"},{"volume":"103427","open":"272.34","close":"272.16","value":"272.16","low":"271.93","high":"272.38","ts":"1770904800"},{"volume":"129994","open":"268.51","close":"268.18","value":"268.18","low":"268.13","high":"268.54","ts":"1770908400"},{"volume":"89521","open":"265.28","close":"265.43","value":"265.43","low":"265.28","high":"265.63","ts":"1770912000"},{"volume":"176906","open":"261.64","close":"261.78","value":"261.78","low":"261.63","high":"261.91","ts":"1770915600"},{"volume":"94199","open":"261.26","close":"261.73","value":"261.73","low":"261.23","high":"261.76","ts":"1770919200"},{"volume":"78860","open":"261.99","close":"262.05","value":"262.05","low":"261.89","high":"262.17","ts":"1770922800"},{"volume":"1185584","open":"261.83","close":"261.59","value":"261.59","low":"261.54","high":"261.88","ts":"1770926400"},{"volume":"75306","open":"259.45","close":"259.33","value":"259.33","low":"259.23","high":"259.5","ts":"1770991200"},{"volume":"50830","open":"259.64","close":"259.39","value":"259.39","low":"259.35","high":"259.65","ts":"1770994800"},{"volume":"39022","open":"259.39","close":"259.18","value":"259.18","low":"259.15","high":"259.47","ts":"1770998400"},{"volume":"78803","open":"259.09","close":"259.05","value":"259.05","low":"259.02","high":"259.2","ts":"1771002000"},{"volume":"26771","open":"258.64","close":"258.7","value":"258.7","low":"258.64","high":"258.83","ts":"1771005600"},{"volume":"9035902","open":"258.71","close":"258.11","value":"258.11","low":"257.93","high":"259.02","ts":"1771009200"},{"volume":"9384269","open":"258.11","close":"255.82","value":"255.82","low":"255.45","high":"258.54","ts":"1771012800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"},{"volume":"27777846","open":"277.9","close":"274.54","value":"274.54","low":"271.7","high":"278.14","ts":"1770584400"},{"volume":"22602436","open":"274.89","close":"273.79","value":"273.79","low":"272.94","high":"275.36","ts":"1770670800"},{"volume":"30092850","open":"274.7","close":"275.54","value":"275.54","low":"274.45","high":"280.18","ts":"1770757200"},{"volume":"55799704","open":"275.6","close":"261.59","value":"261.59","low":"260.18","high":"275.72","ts":"1770843600"},{"volume":"43907780","open":"262.01","close":"255.82","value":"255.82","low":"255.45","high":"262.23","ts":"1770930000"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"},{"volume":"27777846","open":"277.9","close":"274.54","value":"274.54","low":"271.7","high":"278.14","ts":"1770584400"},{"volume":"22602436","open":"274.89","close":"273.79","value":"273.79","low":"272.94","high":"275.36","ts":"1770670800"},{"volume":"30092850","open":"274.7","close":"275.54","value":"275.54","low":"274.45","high":"280.18","ts":"1770757200"},{"volume":"55799704","open":"275.6","close":"261.59","value":"261.59","low":"260.18","high":"275.72","ts":"1770843600"},{"volume":"43907780","open":"262.01","close":"255.82","value":"255.82","low":"255.45","high":"262.23","ts":"1770930000"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"42420480","open":"233.73","close":"231.65","value":"231.65","low":"229.36","high":"234.22","ts":"1755205200"},{"volume":"29020410","open":"231.78","close":"230.88","value":"230.88","low":"230.11","high":"233.12","ts":"1755464400"},{"volume":"30245496","open":"231.27","close":"230.54","value":"230.54","low":"229.35","high":"232.87","ts":"1755550800"},{"volume":"32871956","open":"229.97","close":"225.96","value":"225.96","low":"225.77","high":"230.47","ts":"1755637200"},{"volume":"25086366","open":"226.28","close":"224.91","value":"224.91","low":"223.78","high":"226.52","ts":"1755723600"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"28944444","open":"226.87","close":"229.3","value":"229.3","low":"224.69","high":"229.49","ts":"1756155600"},{"volume":"25020856","open":"228.58","close":"230.44","value":"230.44","low":"228.29","high":"230.9","ts":"1756242000"},{"volume":"29527602","open":"230.81","close":"232.49","value":"232.49","low":"229.34","high":"233.41","ts":"1756328400"},{"volume":"30010630","open":"232.56","close":"232.27","value":"232.27","low":"231.37","high":"233.36","ts":"1756414800"},{"volume":"31017700","open":"229.7","close":"229.71","value":"229.71","low":"226.97","high":"230.78","ts":"1756760400"},{"volume":"59746144","open":"237.2","close":"238.49","value":"238.49","low":"234.37","high":"238.71","ts":"1756846800"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"45106556","open":"239.99","close":"239.67","value":"239.67","low":"238.49","high":"241.32","ts":"1757019600"},{"volume":"39352980","open":"239.3","close":"237.92","value":"237.92","low":"236.34","high":"240.15","ts":"1757278800"},{"volume":"58088744","open":"237","close":"234.35","value":"234.35","low":"233.37","high":"238.78","ts":"1757365200"},{"volume":"70572072","open":"232.02","close":"226.78","value":"226.78","low":"225.95","high":"232.42","ts":"1757451600"},{"volume":"41749504","open":"226.88","close":"230.02","value":"230.02","low":"226.65","high":"230.45","ts":"1757538000"},{"volume":"48762792","open":"230","close":"234.06","value":"234.06","low":"229.02","high":"234.51","ts":"1757624400"},{"volume":"37061684","open":"237","close":"236.76","value":"236.76","low":"235.03","high":"238.19","ts":"1757883600"},{"volume":"51396644","open":"237","close":"238.14","value":"238.14","low":"236.32","high":"241.22","ts":"1757970000"},{"volume":"34698760","open":"238.97","close":"238.97","value":"238.97","low":"237.73","high":"240.1","ts":"1758056400"},{"volume":"33806972","open":"239.95","close":"237.85","value":"237.85","low":"236.65","high":"241.2","ts":"1758142800"},{"volume":"91290712","open":"241.18","close":"245.29","value":"245.29","low":"240.21","high":"246.3","ts":"1758229200"},{"volume":"91859600","open":"248.34","close":"256.09","value":"256.09","low":"248.13","high":"256.64","ts":"1758488400"},{"volume":"48883800","open":"256.5","close":"254.53","value":"254.53","low":"253.59","high":"257.34","ts":"1758574800"},{"volume":"33755484","open":"255","close":"252.24","value":"252.24","low":"251.04","high":"255.74","ts":"1758661200"},{"volume":"74823672","open":"253","close":"256.94","value":"256.94","low":"251.71","high":"257.17","ts":"1758747600"},{"volume":"23876504","open":"254","close":"255.46","value":"255.46","low":"253.78","high":"257.36","ts":"1758834000"},{"volume":"20028944","open":"254","close":"254.35","value":"254.35","low":"253.01","high":"254.85","ts":"1759093200"},{"volume":"24486364","open":"255","close":"254.56","value":"254.56","low":"253.11","high":"255.92","ts":"1759179600"},{"volume":"34561652","open":"255.25","close":"255.41","value":"255.41","low":"254.98","high":"258.79","ts":"1759266000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"41998368","open":"254.66","close":"258.02","value":"258.02","low":"253.96","high":"259.24","ts":"1759438800"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"25624228","open":"256.82","close":"256.49","value":"256.49","low":"255.43","high":"257.4","ts":"1759784400"},{"volume":"26877960","open":"256.53","close":"258.03","value":"258.03","low":"256.11","high":"258.52","ts":"1759870800"},{"volume":"31168398","open":"257.77","close":"254.03","value":"254.03","low":"253.14","high":"258","ts":"1759957200"},{"volume":"60016024","open":"254.87","close":"245.31","value":"245.31","low":"244.66","high":"256.37","ts":"1760043600"},{"volume":"28863200","open":"249.38","close":"247.59","value":"247.59","low":"245.56","high":"249.69","ts":"1760302800"},{"volume":"25403952","open":"246.62","close":"247.85","value":"247.85","low":"244.7","high":"248.85","ts":"1760389200"},{"volume":"25088218","open":"249.38","close":"249.43","value":"249.43","low":"247.48","high":"251.82","ts":"1760475600"},{"volume":"33076160","open":"248.27","close":"247.43","value":"247.43","low":"245.13","high":"249.04","ts":"1760562000"},{"volume":"40127432","open":"248.02","close":"252.3","value":"252.3","low":"247.27","high":"253.38","ts":"1760648400"},{"volume":"80312280","open":"255.88","close":"262.23","value":"262.23","low":"255.63","high":"264.38","ts":"1760907600"},{"volume":"40552808","open":"261.88","close":"262.84","value":"262.84","low":"261.88","high":"265.29","ts":"1760994000"},{"volume":"36338432","open":"262.79","close":"258.43","value":"258.43","low":"255.43","high":"262.85","ts":"1761080400"},{"volume":"23547360","open":"259.89","close":"259.58","value":"259.58","low":"258.01","high":"260.62","ts":"1761166800"},{"volume":"30941484","open":"261.19","close":"262.74","value":"262.74","low":"259.18","high":"264.13","ts":"1761253200"},{"volume":"33646440","open":"264.88","close":"268.74","value":"268.74","low":"264.65","high":"269.08","ts":"1761512400"},{"volume":"34286760","open":"269.14","close":"269.03","value":"269.03","low":"268.15","high":"269.87","ts":"1761598800"},{"volume":"38563448","open":"269.27","close":"269.73","value":"269.73","low":"267.11","high":"271.41","ts":"1761685200"},{"volume":"30997756","open":"271.99","close":"271.29","value":"271.29","low":"268.48","high":"274.14","ts":"1761771600"},{"volume":"42029504","open":"276.99","close":"270.25","value":"270.25","low":"269.16","high":"277.32","ts":"1761858000"},{"volume":"25883712","open":"270.42","close":"269.06","value":"269.06","low":"266.25","high":"270.84","ts":"1762117200"},{"volume":"29588184","open":"268.24","close":"270.21","value":"270.21","low":"267.61","high":"271.49","ts":"1762203600"},{"volume":"45500000","open":"268.59","close":"270.11","value":"270.11","low":"266.92","high":"271.7","ts":"1762290000"},{"volume":"38897476","open":"267.89","close":"269.64","value":"269.64","low":"267.89","high":"273.4","ts":"1762376400"},{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"},{"volume":"27777846","open":"277.9","close":"274.54","value":"274.54","low":"271.7","high":"278.14","ts":"1770584400"},{"volume":"22602436","open":"274.89","close":"273.79","value":"273.79","low":"272.94","high":"275.36","ts":"1770670800"},{"volume":"30092850","open":"274.7","close":"275.54","value":"275.54","low":"274.45","high":"280.18","ts":"1770757200"},{"volume":"55799704","open":"275.6","close":"261.59","value":"261.59","low":"260.18","high":"275.72","ts":"1770843600"},{"volume":"43907780","open":"262.01","close":"255.82","value":"255.82","low":"255.45","high":"262.23","ts":"1770930000"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"238.42","close":"241.52","value":"241.52","low":"235.57","high":"242.34","ts":"1739394000"},{"open":"241.07","close":"244.57","value":"244.57","low":"240.98","high":"245.42","ts":"1739480400"},{"open":"243.91","close":"244.47","value":"244.47","low":"241.84","high":"245.18","ts":"1739826000"},{"open":"244.61","close":"244.88","value":"244.88","low":"243.16","high":"246.01","ts":"1739912400"},{"open":"244.97","close":"245.86","value":"245.86","low":"244.27","high":"246.78","ts":"1739998800"},{"open":"245.96","close":"245.59","value":"245.59","low":"245.22","high":"248.69","ts":"1740085200"},{"open":"244.81","close":"247.23","value":"247.23","low":"244.42","high":"248.86","ts":"1740344400"},{"open":"248","close":"247.05","value":"247.05","low":"244.91","high":"249.98","ts":"1740430800"},{"open":"244.33","close":"240.31","value":"240.31","low":"239.13","high":"244.98","ts":"1740517200"},{"open":"239.35","close":"237.38","value":"237.38","low":"237.1","high":"242.46","ts":"1740603600"},{"open":"236.95","close":"241.84","value":"241.84","low":"234.25","high":"242.09","ts":"1740690000"},{"open":"241.72","close":"238.14","value":"238.14","low":"236.11","high":"244.03","ts":"1740949200"},{"open":"237.71","close":"236.07","value":"236.07","low":"234.7","high":"240.07","ts":"1741035600"},{"open":"235.49","close":"235.77","value":"235.77","low":"229.23","high":"236.55","ts":"1741122000"},{"open":"234.43","close":"235.32","value":"235.32","low":"233.33","high":"237.86","ts":"1741208400"},{"open":"235.1","close":"239.07","value":"239.07","low":"234.84","high":"241.37","ts":"1741294800"},{"open":"235.48","close":"227.54","value":"227.54","low":"224.22","high":"236.16","ts":"1741554000"},{"volume":"61291728","open":"223.8","close":"220.73","value":"220.73","low":"217.42","high":"225.84","ts":"1741640400"},{"volume":"53532984","open":"220.18","close":"216.94","value":"216.94","low":"214.91","high":"221.75","ts":"1741726800"},{"volume":"52229572","open":"215.94","close":"209.71","value":"209.71","low":"208.42","high":"216.84","ts":"1741813200"},{"volume":"48250800","open":"211.25","close":"213.38","value":"213.38","low":"209.58","high":"213.96","ts":"1741899600"},{"volume":"37682164","open":"213.36","close":"214.19","value":"214.19","low":"209.98","high":"215.22","ts":"1742158800"},{"volume":"33231124","open":"214.14","close":"212.79","value":"212.79","low":"211.49","high":"215.15","ts":"1742245200"},{"volume":"38729224","open":"214.22","close":"215.3","value":"215.3","low":"213.75","high":"218.76","ts":"1742331600"},{"volume":"34742288","open":"213.99","close":"214.15","value":"214.15","low":"212.22","high":"217.49","ts":"1742418000"},{"volume":"1336206","open":"211.51","close":"214.71","value":"214.71","low":"211.29","high":"215.46","ts":"1742504400"},{"volume":"33006374","open":"221","close":"220.43","value":"220.43","low":"218.58","high":"221.03","ts":"1742763600"},{"volume":"1556286","open":"220.77","close":"223.76","value":"223.76","low":"220.09","high":"224.1","ts":"1742850000"},{"volume":"26965768","open":"223.51","close":"221.4","value":"221.4","low":"220.47","high":"225.02","ts":"1742936400"},{"volume":"28059316","open":"221.33","close":"223.93","value":"223.93","low":"220.56","high":"224.99","ts":"1743022800"},{"volume":"30668596","open":"221.65","close":"217.88","value":"217.88","low":"217.68","high":"223.8","ts":"1743109200"},{"volume":"43725424","open":"217.22","close":"221.99","value":"221.99","low":"216.24","high":"225","ts":"1743368400"},{"volume":"27807236","open":"219.8","close":"223.14","value":"223.14","low":"218.9","high":"223.49","ts":"1743454800"},{"volume":"25153534","open":"221.19","close":"223.79","value":"223.79","low":"221.05","high":"225.19","ts":"1743541200"},{"volume":"88825768","open":"205.52","close":"203.06","value":"203.06","low":"201.25","high":"207.49","ts":"1743627600"},{"volume":"109772328","open":"196.17","close":"188.38","value":"188.38","low":"187.34","high":"199.88","ts":"1743714000"},{"volume":"142338080","open":"177.24","close":"181.59","value":"181.59","low":"174.62","high":"194.14","ts":"1743973200"},{"volume":"103457776","open":"186.73","close":"172.77","value":"172.77","low":"169.21","high":"190.34","ts":"1744059600"},{"volume":"157616512","open":"172.18","close":"198.85","value":"198.85","low":"171.89","high":"200.61","ts":"1744146000"},{"volume":"101458432","open":"189.16","close":"190.44","value":"190.44","low":"183","high":"194.78","ts":"1744232400"},{"volume":"73602824","open":"186.18","close":"198.02","value":"198.02","low":"186.06","high":"199.54","ts":"1744318800"},{"volume":"91986840","open":"211.44","close":"202.59","value":"202.59","low":"201.16","high":"212.94","ts":"1744578000"},{"volume":"39683976","open":"201.85","close":"202.13","value":"202.13","low":"199.82","high":"203.51","ts":"1744664400"},{"volume":"48833820","open":"198.36","close":"194.3","value":"194.3","low":"192.37","high":"200.7","ts":"1744750800"},{"volume":"41714068","open":"197.15","close":"196.87","value":"196.87","low":"194.42","high":"198.83","ts":"1744837200"},{"volume":"32800534","open":"193.26","close":"193.09","value":"193.09","low":"189.81","high":"193.8","ts":"1745182800"},{"volume":"43132400","open":"196.07","close":"199.66","value":"199.66","low":"196","high":"201.57","ts":"1745269200"},{"volume":"43636940","open":"206","close":"204.36","value":"204.36","low":"202.78","high":"208","ts":"1745355600"},{"volume":"32014580","open":"204.88","close":"208.2","value":"208.2","low":"202.94","high":"208.83","ts":"1745442000"},{"volume":"29666864","open":"206.43","close":"209.23","value":"209.23","low":"206.2","high":"209.43","ts":"1745528400"},{"volume":"1252949","open":"210.05","close":"210.1","value":"210.1","low":"207.46","high":"211.5","ts":"1745787600"},{"volume":"25849652","open":"208.69","close":"211.24","value":"211.24","low":"208.37","high":"212.24","ts":"1745874000"},{"volume":"30151836","open":"209.3","close":"212.49","value":"212.49","low":"206.67","high":"213.54","ts":"1745960400"},{"volume":"39297744","open":"209.01","close":"212.83","value":"212.83","low":"208.9","high":"214.55","ts":"1746046800"},{"volume":"82340768","open":"206.09","close":"205.3","value":"205.3","low":"202.16","high":"206.99","ts":"1746133200"},{"volume":"52796496","open":"203.13","close":"198.77","value":"198.77","low":"198.21","high":"204.1","ts":"1746392400"},{"volume":"40291272","open":"198.13","close":"198.41","value":"198.41","low":"197.02","high":"200.65","ts":"1746478800"},{"volume":"49450240","open":"199.2","close":"196.25","value":"196.25","low":"193.25","high":"199.44","ts":"1746565200"},{"volume":"38181252","open":"197.74","close":"197.4","value":"197.4","low":"194.66","high":"200.05","ts":"1746651600"},{"volume":"29372338","open":"199.01","close":"198.54","value":"198.54","low":"197.54","high":"200.54","ts":"1746738000"},{"volume":"53754840","open":"210.97","close":"210.83","value":"210.83","low":"206.75","high":"211.27","ts":"1746997200"},{"volume":"41061968","open":"210.43","close":"212.84","value":"212.84","low":"209.02","high":"213.4","ts":"1747083600"},{"volume":"37572368","open":"212.43","close":"212.41","value":"212.41","low":"210.58","high":"213.94","ts":"1747170000"},{"volume":"35420536","open":"210.99","close":"211.46","value":"211.46","low":"209.54","high":"212.96","ts":"1747256400"},{"volume":"40829488","open":"212.32","close":"211.19","value":"211.19","low":"209.77","high":"212.57","ts":"1747342800"},{"volume":"36746968","open":"208.02","close":"208.76","value":"208.76","low":"204.26","high":"209.48","ts":"1747602000"},{"volume":"33355396","open":"208.04","close":"206.87","value":"206.87","low":"205.03","high":"208.47","ts":"1747688400"},{"volume":"49990072","open":"205.12","close":"202.06","value":"202.06","low":"200.72","high":"207.04","ts":"1747774800"},{"volume":"40611872","open":"200.71","close":"201.37","value":"201.37","low":"199.7","high":"202.75","ts":"1747861200"},{"volume":"70475984","open":"193.66","close":"195.34","value":"195.34","low":"193.46","high":"197.7","ts":"1747947600"},{"volume":"46078788","open":"198.3","close":"200.2","value":"200.2","low":"197.43","high":"200.74","ts":"1748293200"},{"volume":"32654118","open":"200.68","close":"200.42","value":"200.42","low":"199.9","high":"202.73","ts":"1748379600"},{"volume":"42922996","open":"203.27","close":"199.95","value":"199.95","low":"198.51","high":"203.78","ts":"1748466000"},{"volume":"43374864","open":"199.4","close":"200.66","value":"200.66","low":"196.78","high":"201.95","ts":"1748552400"},{"volume":"28715696","open":"201.63","close":"201.8","value":"201.8","low":"200.12","high":"202.13","ts":"1748811600"},{"volume":"33483950","open":"202.13","close":"203.34","value":"203.34","low":"200.96","high":"203.77","ts":"1748898000"},{"volume":"36114248","open":"202.91","close":"202.89","value":"202.89","low":"202.15","high":"206.24","ts":"1748984400"},{"volume":"39337380","open":"203.6","close":"200.55","value":"200.55","low":"200.16","high":"204.75","ts":"1749070800"},{"volume":"38612904","open":"202.99","close":"203.93","value":"203.93","low":"202.05","high":"205.7","ts":"1749157200"},{"volume":"63536496","open":"204.4","close":"201.44","value":"201.44","low":"200.02","high":"206","ts":"1749416400"},{"volume":"42508232","open":"200.6","close":"202.75","value":"202.75","low":"200.57","high":"204.35","ts":"1749502800"},{"volume":"52626232","open":"203.47","close":"198.85","value":"198.85","low":"198.41","high":"204.5","ts":"1749589200"},{"volume":"34137692","open":"198.9","close":"199.2","value":"199.2","low":"197.36","high":"199.68","ts":"1749675600"},{"volume":"43234312","open":"199.51","close":"196.45","value":"196.45","low":"195.77","high":"200.37","ts":"1749762000"},{"volume":"34126344","open":"197.29","close":"198.37","value":"198.37","low":"196.56","high":"198.69","ts":"1750021200"},{"volume":"31222980","open":"197.25","close":"195.64","value":"195.64","low":"195.21","high":"198.39","ts":"1750107600"},{"volume":"34234768","open":"195.95","close":"196.25","value":"196.25","low":"195.07","high":"197.57","ts":"1750194000"},{"volume":"65624968","open":"198.24","close":"200.94","value":"200.94","low":"196.86","high":"201.7","ts":"1750366800"},{"volume":"42897548","open":"201.53","close":"201.55","value":"201.55","low":"198.96","high":"202.3","ts":"1750626000"},{"volume":"46006784","open":"202.59","close":"200.29","value":"200.29","low":"200.2","high":"203.44","ts":"1750712400"},{"volume":"33528306","open":"201.42","close":"201.6","value":"201.6","low":"200.62","high":"203.66","ts":"1750798800"},{"volume":"42179800","open":"201.43","close":"200.94","value":"200.94","low":"199.46","high":"202.62","ts":"1750885200"},{"volume":"42917580","open":"201.9","close":"201.1","value":"201.1","low":"200.22","high":"203.22","ts":"1750971600"},{"volume":"70864928","open":"202.01","close":"205.12","value":"205.12","low":"199.26","high":"207.39","ts":"1751230800"},{"volume":"70690576","open":"206.66","close":"207.86","value":"207.86","low":"206.14","high":"210.19","ts":"1751317200"},{"volume":"61234136","open":"209.08","close":"212.41","value":"212.41","low":"208.14","high":"213.34","ts":"1751403600"},{"volume":"2277281","open":"212.15","close":"213.44","value":"213.44","low":"211.82","high":"214.65","ts":"1751490000"},{"volume":"41439640","open":"212.68","close":"209.94","value":"209.94","low":"208.8","high":"216.23","ts":"1751835600"},{"volume":"33418268","open":"210.13","close":"210.04","value":"210.04","low":"208.45","high":"211.43","ts":"1751922000"},{"volume":"39875816","open":"209.53","close":"211.11","value":"211.11","low":"207.22","high":"211.33","ts":"1752008400"},{"volume":"37227160","open":"210.51","close":"212.42","value":"212.42","low":"210.12","high":"213.48","ts":"1752094800"},{"volume":"27758828","open":"210.57","close":"211.07","value":"211.07","low":"209.86","high":"212.13","ts":"1752181200"},{"volume":"31228420","open":"209.91","close":"208.54","value":"208.54","low":"207.54","high":"210.91","ts":"1752440400"},{"volume":"32420824","open":"209.15","close":"209.01","value":"209.01","low":"208.92","high":"211.89","ts":"1752526800"},{"volume":"35525624","open":"210.29","close":"210.22","value":"210.22","low":"208.64","high":"212.4","ts":"1752613200"},{"volume":"40763252","open":"210.63","close":"210.06","value":"210.06","low":"209.59","high":"211.8","ts":"1752699600"},{"volume":"38648100","open":"210.76","close":"211.22","value":"211.22","low":"209.7","high":"211.79","ts":"1752786000"},{"volume":"44219728","open":"212.05","close":"212.54","value":"212.54","low":"211.64","high":"215.78","ts":"1753045200"},{"volume":"38937988","open":"213.24","close":"214.39","value":"214.39","low":"212.23","high":"214.65","ts":"1753131600"},{"volume":"37167780","open":"215.04","close":"214.31","value":"214.31","low":"212.41","high":"215.12","ts":"1753218000"},{"volume":"37303784","open":"214.06","close":"213.76","value":"213.76","low":"213.53","high":"215.69","ts":"1753304400"},{"volume":"33521908","open":"214.7","close":"213.96","value":"213.96","low":"213.4","high":"215.24","ts":"1753390800"},{"volume":"29032782","open":"214.03","close":"214.04","value":"214.04","low":"213.06","high":"214.85","ts":"1753650000"},{"volume":"37887504","open":"214.16","close":"211.35","value":"211.35","low":"210.82","high":"214.81","ts":"1753736400"},{"volume":"30164200","open":"211.9","close":"209.02","value":"209.02","low":"207.71","high":"212.39","ts":"1753822800"},{"volume":"47129912","open":"208.38","close":"207.61","value":"207.61","low":"207.16","high":"209.84","ts":"1753909200"},{"volume":"82968712","open":"210.84","close":"202.27","value":"202.27","low":"201.5","high":"213.58","ts":"1753995600"},{"volume":"56984552","open":"204.51","close":"203.34","value":"203.34","low":"201.68","high":"207.88","ts":"1754254800"},{"volume":"33636076","open":"203.43","close":"202.93","value":"202.93","low":"202.16","high":"205.34","ts":"1754341200"},{"volume":"87501864","open":"205.6","close":"213.25","value":"213.25","low":"205.59","high":"215.38","ts":"1754427600"},{"volume":"80742584","open":"218.88","close":"220.13","value":"220.13","low":"213.25","high":"220.85","ts":"1754514000"},{"volume":"103769936","open":"220.82","close":"229.37","value":"229.37","low":"219.25","high":"230.99","ts":"1754600400"},{"volume":"54466732","open":"226.75","close":"227.21","value":"227.21","low":"224.76","high":"229.56","ts":"1754859600"},{"volume":"44296376","open":"228.01","close":"229.65","value":"229.65","low":"227.1","high":"230.8","ts":"1754946000"},{"volume":"60796248","open":"231.07","close":"233.33","value":"233.33","low":"230.43","high":"235","ts":"1755032400"},{"volume":"42910648","open":"234.05","close":"232.83","value":"232.83","low":"230.85","high":"235.11","ts":"1755118800"},{"volume":"42420480","open":"233.73","close":"231.65","value":"231.65","low":"229.36","high":"234.22","ts":"1755205200"},{"volume":"29020410","open":"231.78","close":"230.88","value":"230.88","low":"230.11","high":"233.12","ts":"1755464400"},{"volume":"30245496","open":"231.27","close":"230.54","value":"230.54","low":"229.35","high":"232.87","ts":"1755550800"},{"volume":"32871956","open":"229.97","close":"225.96","value":"225.96","low":"225.77","high":"230.47","ts":"1755637200"},{"volume":"25086366","open":"226.28","close":"224.91","value":"224.91","low":"223.78","high":"226.52","ts":"1755723600"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"28944444","open":"226.87","close":"229.3","value":"229.3","low":"224.69","high":"229.49","ts":"1756155600"},{"volume":"25020856","open":"228.58","close":"230.44","value":"230.44","low":"228.29","high":"230.9","ts":"1756242000"},{"volume":"29527602","open":"230.81","close":"232.49","value":"232.49","low":"229.34","high":"233.41","ts":"1756328400"},{"volume":"30010630","open":"232.56","close":"232.27","value":"232.27","low":"231.37","high":"233.36","ts":"1756414800"},{"volume":"31017700","open":"229.7","close":"229.71","value":"229.71","low":"226.97","high":"230.78","ts":"1756760400"},{"volume":"59746144","open":"237.2","close":"238.49","value":"238.49","low":"234.37","high":"238.71","ts":"1756846800"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"45106556","open":"239.99","close":"239.67","value":"239.67","low":"238.49","high":"241.32","ts":"1757019600"},{"volume":"39352980","open":"239.3","close":"237.92","value":"237.92","low":"236.34","high":"240.15","ts":"1757278800"},{"volume":"58088744","open":"237","close":"234.35","value":"234.35","low":"233.37","high":"238.78","ts":"1757365200"},{"volume":"70572072","open":"232.02","close":"226.78","value":"226.78","low":"225.95","high":"232.42","ts":"1757451600"},{"volume":"41749504","open":"226.88","close":"230.02","value":"230.02","low":"226.65","high":"230.45","ts":"1757538000"},{"volume":"48762792","open":"230","close":"234.06","value":"234.06","low":"229.02","high":"234.51","ts":"1757624400"},{"volume":"37061684","open":"237","close":"236.76","value":"236.76","low":"235.03","high":"238.19","ts":"1757883600"},{"volume":"51396644","open":"237","close":"238.14","value":"238.14","low":"236.32","high":"241.22","ts":"1757970000"},{"volume":"34698760","open":"238.97","close":"238.97","value":"238.97","low":"237.73","high":"240.1","ts":"1758056400"},{"volume":"33806972","open":"239.95","close":"237.85","value":"237.85","low":"236.65","high":"241.2","ts":"1758142800"},{"volume":"91290712","open":"241.18","close":"245.29","value":"245.29","low":"240.21","high":"246.3","ts":"1758229200"},{"volume":"91859600","open":"248.34","close":"256.09","value":"256.09","low":"248.13","high":"256.64","ts":"1758488400"},{"volume":"48883800","open":"256.5","close":"254.53","value":"254.53","low":"253.59","high":"257.34","ts":"1758574800"},{"volume":"33755484","open":"255","close":"252.24","value":"252.24","low":"251.04","high":"255.74","ts":"1758661200"},{"volume":"74823672","open":"253","close":"256.94","value":"256.94","low":"251.71","high":"257.17","ts":"1758747600"},{"volume":"23876504","open":"254","close":"255.46","value":"255.46","low":"253.78","high":"257.36","ts":"1758834000"},{"volume":"20028944","open":"254","close":"254.35","value":"254.35","low":"253.01","high":"254.85","ts":"1759093200"},{"volume":"24486364","open":"255","close":"254.56","value":"254.56","low":"253.11","high":"255.92","ts":"1759179600"},{"volume":"34561652","open":"255.25","close":"255.41","value":"255.41","low":"254.98","high":"258.79","ts":"1759266000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"41998368","open":"254.66","close":"258.02","value":"258.02","low":"253.96","high":"259.24","ts":"1759438800"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"25624228","open":"256.82","close":"256.49","value":"256.49","low":"255.43","high":"257.4","ts":"1759784400"},{"volume":"26877960","open":"256.53","close":"258.03","value":"258.03","low":"256.11","high":"258.52","ts":"1759870800"},{"volume":"31168398","open":"257.77","close":"254.03","value":"254.03","low":"253.14","high":"258","ts":"1759957200"},{"volume":"60016024","open":"254.87","close":"245.31","value":"245.31","low":"244.66","high":"256.37","ts":"1760043600"},{"volume":"28863200","open":"249.38","close":"247.59","value":"247.59","low":"245.56","high":"249.69","ts":"1760302800"},{"volume":"25403952","open":"246.62","close":"247.85","value":"247.85","low":"244.7","high":"248.85","ts":"1760389200"},{"volume":"25088218","open":"249.38","close":"249.43","value":"249.43","low":"247.48","high":"251.82","ts":"1760475600"},{"volume":"33076160","open":"248.27","close":"247.43","value":"247.43","low":"245.13","high":"249.04","ts":"1760562000"},{"volume":"40127432","open":"248.02","close":"252.3","value":"252.3","low":"247.27","high":"253.38","ts":"1760648400"},{"volume":"80312280","open":"255.88","close":"262.23","value":"262.23","low":"255.63","high":"264.38","ts":"1760907600"},{"volume":"40552808","open":"261.88","close":"262.84","value":"262.84","low":"261.88","high":"265.29","ts":"1760994000"},{"volume":"36338432","open":"262.79","close":"258.43","value":"258.43","low":"255.43","high":"262.85","ts":"1761080400"},{"volume":"23547360","open":"259.89","close":"259.58","value":"259.58","low":"258.01","high":"260.62","ts":"1761166800"},{"volume":"30941484","open":"261.19","close":"262.74","value":"262.74","low":"259.18","high":"264.13","ts":"1761253200"},{"volume":"33646440","open":"264.88","close":"268.74","value":"268.74","low":"264.65","high":"269.08","ts":"1761512400"},{"volume":"34286760","open":"269.14","close":"269.03","value":"269.03","low":"268.15","high":"269.87","ts":"1761598800"},{"volume":"38563448","open":"269.27","close":"269.73","value":"269.73","low":"267.11","high":"271.41","ts":"1761685200"},{"volume":"30997756","open":"271.99","close":"271.29","value":"271.29","low":"268.48","high":"274.14","ts":"1761771600"},{"volume":"42029504","open":"276.99","close":"270.25","value":"270.25","low":"269.16","high":"277.32","ts":"1761858000"},{"volume":"25883712","open":"270.42","close":"269.06","value":"269.06","low":"266.25","high":"270.84","ts":"1762117200"},{"volume":"29588184","open":"268.24","close":"270.21","value":"270.21","low":"267.61","high":"271.49","ts":"1762203600"},{"volume":"45500000","open":"268.59","close":"270.11","value":"270.11","low":"266.92","high":"271.7","ts":"1762290000"},{"volume":"38897476","open":"267.89","close":"269.64","value":"269.64","low":"267.89","high":"273.4","ts":"1762376400"},{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"},{"volume":"27777846","open":"277.9","close":"274.54","value":"274.54","low":"271.7","high":"278.14","ts":"1770584400"},{"volume":"22602436","open":"274.89","close":"273.79","value":"273.79","low":"272.94","high":"275.36","ts":"1770670800"},{"volume":"30092850","open":"274.7","close":"275.54","value":"275.54","low":"274.45","high":"280.18","ts":"1770757200"},{"volume":"55799704","open":"275.6","close":"261.59","value":"261.59","low":"260.18","high":"275.72","ts":"1770843600"},{"volume":"43907780","open":"262.01","close":"255.82","value":"255.82","low":"255.45","high":"262.23","ts":"1770930000"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.12835","close":"0.12835","value":"0.12835","low":"0.12835","high":"0.12891","ts":"345416400"},{"open":"0.15123","close":"0.15067","value":"0.15067","low":"0.15067","high":"0.15123","ts":"347490000"},{"open":"0.10993","close":"0.10993","value":"0.10993","low":"0.10993","high":"0.11049","ts":"351723600"},{"open":"0.12444","close":"0.12444","value":"0.12444","low":"0.12444","high":"0.125","ts":"355698000"},{"open":"0.14007","close":"0.13951","value":"0.13951","low":"0.13951","high":"0.14007","ts":"359672400"},{"open":"0.10603","close":"0.10603","value":"0.10603","low":"0.10603","high":"0.10714","ts":"363906000"},{"open":"0.08984","close":"0.08984","value":"0.08984","low":"0.08984","high":"0.0904","ts":"368053200"},{"open":"0.08203","close":"0.08147","value":"0.08147","low":"0.08147","high":"0.08203","ts":"372027600"},{"open":"0.08315","close":"0.08315","value":"0.08315","low":"0.08315","high":"0.08371","ts":"376002000"},{"open":"0.09877","close":"0.09821","value":"0.09821","low":"0.09821","high":"0.09877","ts":"378939600"},{"open":"0.08315","close":"0.08259","value":"0.08259","low":"0.08259","high":"0.08315","ts":"383173200"},{"open":"0.07812","close":"0.07757","value":"0.07757","low":"0.07757","high":"0.07868","ts":"387406800"},{"open":"0.0625","close":"0.0625","value":"0.0625","low":"0.0625","high":"0.06306","ts":"391381200"},{"open":"0.05915","close":"0.05915","value":"0.05915","low":"0.05915","high":"0.05971","ts":"395614800"},{"open":"0.08036","close":"0.08036","value":"0.08036","low":"0.08036","high":"0.08091","ts":"399589200"},{"open":"0.10491","close":"0.10714","value":"0.10714","low":"0.10491","high":"0.10826","ts":"403822800"},{"open":"0.14174","close":"0.14955","value":"0.14955","low":"0.14062","high":"0.15067","ts":"407970000"},{"open":"0.12723","close":"0.13449","value":"0.13449","low":"0.125","high":"0.13505","ts":"410475600"},{"open":"0.20647","close":"0.20257","value":"0.20257","low":"0.20033","high":"0.20815","ts":"414104400"},{"open":"0.18862","close":"0.18359","value":"0.18359","low":"0.17913","high":"0.18862","ts":"418251600"},{"open":"0.23717","close":"0.23103","value":"0.23103","low":"0.22991","high":"0.23717","ts":"421880400"},{"open":"0.22489","close":"0.20926","value":"0.20926","low":"0.20759","high":"0.226","ts":"425595600"},{"open":"0.15067","close":"0.14955","value":"0.14955","low":"0.14788","high":"0.15402","ts":"429483600"},{"open":"0.10882","close":"0.11105","value":"0.11105","low":"0.10882","high":"0.11551","ts":"433371600"},{"open":"0.09431","close":"0.09375","value":"0.09375","low":"0.09263","high":"0.09654","ts":"437000400"},{"open":"0.11049","close":"0.10714","value":"0.10714","low":"0.10659","high":"0.11161","ts":"440629200"},{"open":"0.10882","close":"0.1144","value":"0.1144","low":"0.10882","high":"0.11663","ts":"441925200"},{"open":"0.11161","close":"0.11663","value":"0.11663","low":"0.11105","high":"0.11719","ts":"446158800"},{"open":"0.10491","close":"0.10491","value":"0.10491","low":"0.10491","high":"0.10826","ts":"450306000"},{"open":"0.13114","close":"0.1317","value":"0.1317","low":"0.13002","high":"0.13337","ts":"454280400"},{"open":"0.11719","close":"0.11998","value":"0.11998","low":"0.11663","high":"0.12109","ts":"458254800"},{"open":"0.12556","close":"0.12444","value":"0.12444","low":"0.12221","high":"0.12556","ts":"462402000"},{"open":"0.10603","close":"0.10156","value":"0.10156","low":"0.10045","high":"0.10659","ts":"466376400"},{"open":"0.10993","close":"0.10993","value":"0.10993","low":"0.10993","high":"0.11105","ts":"470350800"},{"open":"0.12667","close":"0.12667","value":"0.12667","low":"0.125","high":"0.12723","ts":"473634000"},{"open":"0.12444","close":"0.12333","value":"0.12333","low":"0.12333","high":"0.12444","ts":"477608400"},{"open":"0.09319","close":"0.08761","value":"0.08761","low":"0.08761","high":"0.09375","ts":"481755600"},{"open":"0.08817","close":"0.08091","value":"0.08091","low":"0.08091","high":"0.08817","ts":"485730000"},{"open":"0.07868","close":"0.07868","value":"0.07868","low":"0.07868","high":"0.07924","ts":"489704400"},{"open":"0.06752","close":"0.06752","value":"0.06752","low":"0.06752","high":"0.06752","ts":"493851600"},{"open":"0.07422","close":"0.07422","value":"0.07422","low":"0.07422","high":"0.07422","ts":"498085200"},{"open":"0.08929","close":"0.08984","value":"0.08984","low":"0.08873","high":"0.08984","ts":"502059600"},{"open":"0.09989","close":"0.09933","value":"0.09933","low":"0.09766","high":"0.09989","ts":"505342800"},{"open":"0.10603","close":"0.10659","value":"0.10659","low":"0.10379","high":"0.10714","ts":"509058000"},{"open":"0.12054","close":"0.11942","value":"0.11942","low":"0.11886","high":"0.12054","ts":"512946000"},{"open":"0.16071","close":"0.16071","value":"0.16071","low":"0.15681","high":"0.16183","ts":"516574800"},{"open":"0.16016","close":"0.16016","value":"0.16016","low":"0.1596","high":"0.16183","ts":"520462800"},{"open":"0.149","close":"0.1529","value":"0.1529","low":"0.149","high":"0.15346","ts":"524178000"},{"open":"0.15234","close":"0.1529","value":"0.1529","low":"0.15123","high":"0.15346","ts":"528066000"},{"open":"0.16071","close":"0.1596","value":"0.1596","low":"0.15569","high":"0.16127","ts":"531694800"},{"open":"0.18471","close":"0.18806","value":"0.18806","low":"0.18471","high":"0.18973","ts":"535323600"},{"open":"0.18025","close":"0.18248","value":"0.18248","low":"0.17913","high":"0.18359","ts":"536533200"},{"open":"0.27734","close":"0.29632","value":"0.29632","low":"0.27623","high":"0.29688","ts":"540507600"},{"open":"0.3192","close":"0.3125","value":"0.3125","low":"0.30915","high":"0.32478","ts":"544654800"},{"open":"0.33482","close":"0.33092","value":"0.33092","low":"0.32924","high":"0.33705","ts":"548629200"},{"open":"0.33929","close":"0.33929","value":"0.33929","low":"0.33705","high":"0.35045","ts":"552862800"},{"open":"0.47098","close":"0.46429","value":"0.46429","low":"0.46429","high":"0.47545","ts":"556837200"},{"open":"0.48438","close":"0.47545","value":"0.47545","low":"0.46205","high":"0.48549","ts":"560984400"},{"open":"0.32366","close":"0.3125","value":"0.3125","low":"0.31027","high":"0.32589","ts":"564958800"},{"open":"0.3817","close":"0.39955","value":"0.39955","low":"0.37723","high":"0.39955","ts":"568242000"},{"open":"0.37054","close":"0.38616","value":"0.38616","low":"0.37054","high":"0.38951","ts":"572475600"},{"open":"0.36384","close":"0.36607","value":"0.36607","low":"0.35491","high":"0.37277","ts":"576450000"},{"open":"0.33929","close":"0.3471","value":"0.3471","low":"0.33705","high":"0.34821","ts":"580424400"},{"open":"0.40179","close":"0.40179","value":"0.40179","low":"0.39955","high":"0.40625","ts":"584917200"},{"open":"0.36384","close":"0.36496","value":"0.36496","low":"0.35714","high":"0.36607","ts":"588891600"},{"open":"0.34821","close":"0.35156","value":"0.35156","low":"0.34152","high":"0.35268","ts":"593125200"},{"open":"0.35268","close":"0.35268","value":"0.35268","low":"0.34598","high":"0.35714","ts":"597272400"},{"open":"0.35938","close":"0.36049","value":"0.36049","low":"0.35714","high":"0.36161","ts":"599778000"},{"open":"0.32924","close":"0.33482","value":"0.33482","low":"0.32812","high":"0.33705","ts":"604011600"},{"open":"0.33259","close":"0.33036","value":"0.33036","low":"0.32812","high":"0.33929","ts":"608158800"},{"open":"0.4308","close":"0.43304","value":"0.43304","low":"0.42857","high":"0.4375","ts":"612133200"},{"open":"0.36384","close":"0.35491","value":"0.35491","low":"0.35491","high":"0.36607","ts":"616107600"},{"open":"0.39732","close":"0.39955","value":"0.39955","low":"0.39286","high":"0.40179","ts":"620254800"},{"open":"0.43527","close":"0.40848","value":"0.40848","low":"0.40179","high":"0.44196","ts":"624229200"},{"open":"0.39062","close":"0.39397","value":"0.39397","low":"0.3817","high":"0.39509","ts":"628203600"},{"open":"0.31473","close":"0.33259","value":"0.33259","low":"0.3125","high":"0.33482","ts":"631227600"},{"open":"0.29911","close":"0.29911","value":"0.29911","low":"0.29464","high":"0.30134","ts":"635461200"},{"open":"0.35491","close":"0.36719","value":"0.36719","low":"0.35268","high":"0.37054","ts":"639608400"},{"open":"0.35714","close":"0.36607","value":"0.36607","low":"0.35045","high":"0.3683","ts":"643928400"},{"open":"0.41741","close":"0.40737","value":"0.40737","low":"0.40402","high":"0.42076","ts":"648075600"},{"open":"0.32143","close":"0.33036","value":"0.33036","low":"0.32143","high":"0.33259","ts":"652050000"},{"open":"0.24554","close":"0.22321","value":"0.22321","low":"0.21652","high":"0.24554","ts":"656024400"},{"open":"0.33259","close":"0.3404","value":"0.3404","low":"0.33036","high":"0.34152","ts":"660171600"},{"open":"0.38393","close":"0.38616","value":"0.38616","low":"0.38393","high":"0.39509","ts":"662936400"},{"open":"0.51339","close":"0.53571","value":"0.53571","low":"0.51228","high":"0.53795","ts":"666910800"},{"open":"0.62277","close":"0.61384","value":"0.61384","low":"0.60938","high":"0.625","ts":"671144400"},{"open":"0.41071","close":"0.41071","value":"0.41071","low":"0.40402","high":"0.41295","ts":"675378000"},{"open":"0.41741","close":"0.40625","value":"0.40625","low":"0.40625","high":"0.41741","ts":"679525200"},{"open":"0.47321","close":"0.47321","value":"0.47321","low":"0.46652","high":"0.47545","ts":"683499600"},{"open":"0.45089","close":"0.46875","value":"0.46875","low":"0.44643","high":"0.46875","ts":"687474000"},{"open":"0.45312","close":"0.46205","value":"0.46205","low":"0.44643","high":"0.46429","ts":"691621200"},{"open":"0.53571","close":"0.52679","value":"0.52679","low":"0.52009","high":"0.53795","ts":"694386000"},{"open":"0.57366","close":"0.56027","value":"0.56027","low":"0.56027","high":"0.57589","ts":"698360400"},{"open":"0.52679","close":"0.54241","value":"0.54241","low":"0.52679","high":"0.54464","ts":"702507600"},{"open":"0.52679","close":"0.53125","value":"0.53125","low":"0.52679","high":"0.53348","ts":"706482000"},{"open":"0.41071","close":"0.40848","value":"0.40848","low":"0.40067","high":"0.41295","ts":"710715600"},{"open":"0.38616","close":"0.39621","value":"0.39621","low":"0.38616","high":"0.39732","ts":"714690000"},{"open":"0.38616","close":"0.39286","value":"0.39286","low":"0.38616","high":"0.39509","ts":"718837200"},{"open":"0.50446","close":"0.50446","value":"0.50446","low":"0.50223","high":"0.51116","ts":"722811600"},{"open":"0.53125","close":"0.52009","value":"0.52009","low":"0.51562","high":"0.53571","ts":"726094800"},{"open":"0.49107","close":"0.49219","value":"0.49219","low":"0.48884","high":"0.5","ts":"730328400"},{"open":"0.44196","close":"0.44643","value":"0.44643","low":"0.44196","high":"0.45536","ts":"734562000"},{"open":"0.50893","close":"0.50558","value":"0.50558","low":"0.50223","high":"0.51339","ts":"738536400"},{"open":"0.25446","close":"0.24554","value":"0.24554","low":"0.23661","high":"0.26451","ts":"742770000"},{"open":"0.23661","close":"0.23661","value":"0.23661","low":"0.23214","high":"0.23884","ts":"746744400"},{"open":"0.25223","close":"0.24777","value":"0.24777","low":"0.2433","high":"0.25446","ts":"750978000"},{"open":"0.28125","close":"0.28795","value":"0.28795","low":"0.27902","high":"0.29018","ts":"755125200"},{"open":"0.27009","close":"0.28125","value":"0.28125","low":"0.26786","high":"0.28125","ts":"757630800"},{"open":"0.32812","close":"0.33147","value":"0.33147","low":"0.32366","high":"0.33482","ts":"761259600"},{"open":"0.28795","close":"0.29688","value":"0.29688","low":"0.28348","high":"0.29688","ts":"765406800"},{"open":"0.26786","close":"0.26339","value":"0.26339","low":"0.26339","high":"0.27232","ts":"769035600"},{"open":"0.23438","close":"0.23884","value":"0.23884","low":"0.2288","high":"0.24219","ts":"772750800"},{"open":"0.30692","close":"0.31027","value":"0.31027","low":"0.30246","high":"0.31362","ts":"776638800"},{"open":"0.30246","close":"0.30301","value":"0.30301","low":"0.30022","high":"0.30804","ts":"780526800"},{"open":"0.36049","close":"0.36384","value":"0.36384","low":"0.35826","high":"0.3683","ts":"784155600"},{"open":"0.33259","close":"0.34933","value":"0.34933","low":"0.33259","high":"0.35156","ts":"787784400"},{"open":"0.3471","close":"0.34263","value":"0.34263","low":"0.33817","high":"0.3471","ts":"789080400"},{"open":"0.38058","close":"0.36607","value":"0.36607","low":"0.36496","high":"0.3817","ts":"793314000"},{"open":"0.32924","close":"0.32701","value":"0.32701","low":"0.32254","high":"0.33036","ts":"797461200"},{"open":"0.38058","close":"0.375","value":"0.375","low":"0.37054","high":"0.38281","ts":"801781200"},{"open":"0.43638","close":"0.4375","value":"0.4375","low":"0.43415","high":"0.4442","ts":"805928400"},{"open":"0.38393","close":"0.38337","value":"0.38337","low":"0.38281","high":"0.38839","ts":"809902800"},{"open":"0.32589","close":"0.32701","value":"0.32701","low":"0.32031","high":"0.32924","ts":"813877200"},{"open":"0.35826","close":"0.35268","value":"0.35268","low":"0.34821","high":"0.35826","ts":"818024400"},{"open":"0.28795","close":"0.28683","value":"0.28683","low":"0.28348","high":"0.28795","ts":"820530000"},{"open":"0.25","close":"0.25893","value":"0.25893","low":"0.25","high":"0.26339","ts":"824763600"},{"open":"0.21317","close":"0.21763","value":"0.21763","low":"0.21205","high":"0.21875","ts":"828910800"},{"open":"0.23438","close":"0.23884","value":"0.23884","low":"0.23326","high":"0.23995","ts":"832885200"},{"open":"0.17411","close":"0.16964","value":"0.16964","low":"0.16964","high":"0.17522","ts":"836859600"},{"open":"0.21317","close":"0.2154","value":"0.2154","low":"0.20982","high":"0.2154","ts":"841006800"},{"open":"0.21763","close":"0.21652","value":"0.21652","low":"0.21429","high":"0.21987","ts":"844981200"},{"open":"0.2221","close":"0.21652","value":"0.21652","low":"0.21429","high":"0.22321","ts":"848955600"},{"open":"0.18862","close":"0.1942","value":"0.1942","low":"0.1875","high":"0.19866","ts":"852238800"},{"open":"0.14844","close":"0.1596","value":"0.1596","low":"0.14509","high":"0.1596","ts":"856213200"},{"open":"0.17522","close":"0.17076","value":"0.17076","low":"0.1663","high":"0.17522","ts":"860446800"},{"open":"0.14955","close":"0.15402","value":"0.15402","low":"0.14955","high":"0.15513","ts":"864680400"},{"open":"0.14062","close":"0.1423","value":"0.1423","low":"0.13951","high":"0.14286","ts":"868914000"},{"open":"0.19643","close":"0.19978","value":"0.19978","low":"0.19587","high":"0.20145","ts":"873147600"},{"open":"0.17969","close":"0.16685","value":"0.16685","low":"0.1663","high":"0.18025","ts":"877294800"},{"open":"0.13895","close":"0.14118","value":"0.14118","low":"0.13895","high":"0.14286","ts":"881269200"},{"open":"0.12165","close":"0.14509","value":"0.14509","low":"0.12054","high":"0.14509","ts":"883688400"},{"open":"0.17411","close":"0.17522","value":"0.17522","low":"0.17411","high":"0.17634","ts":"887662800"},{"open":"0.24107","close":"0.23438","value":"0.23438","low":"0.23382","high":"0.24107","ts":"891810000"},{"open":"0.25056","close":"0.23828","value":"0.23828","low":"0.23772","high":"0.25223","ts":"896130000"},{"open":"0.30301","close":"0.29855","value":"0.29855","low":"0.29576","high":"0.30357","ts":"900363600"},{"open":"0.31027","close":"0.27846","value":"0.27846","low":"0.27679","high":"0.31138","ts":"904510800"},{"open":"0.33147","close":"0.32757","value":"0.32757","low":"0.32589","high":"0.33984","ts":"908485200"},{"open":"0.28571","close":"0.30469","value":"0.30469","low":"0.28237","high":"0.31083","ts":"912459600"},{"open":"0.37612","close":"0.3683","value":"0.3683","low":"0.35714","high":"0.37723","ts":"915397200"},{"open":"0.33371","close":"0.34319","value":"0.34319","low":"0.33259","high":"0.3471","ts":"919630800"},{"open":"0.32366","close":"0.32812","value":"0.32812","low":"0.32087","high":"0.33259","ts":"923605200"},{"open":"0.37109","close":"0.37054","value":"0.37054","low":"0.36551","high":"0.37891","ts":"927579600"},{"open":"0.47879","close":"0.47377","value":"0.47377","low":"0.47321","high":"0.48661","ts":"932072400"},{"open":"0.55887","close":"0.58259","value":"0.58259","low":"0.55413","high":"0.58817","ts":"936046800"},{"open":"0.63951","close":"0.61161","value":"0.61161","low":"0.61105","high":"0.66964","ts":"940280400"},{"open":"1.02","close":"1.04","value":"1.04","low":"0.99498","high":"1.05","ts":"944427600"},{"open":"0.96652","close":"0.91518","value":"0.91518","low":"0.90346","high":"0.98772","ts":"946933200"},{"open":"0.98326","close":"1.02","value":"1.02","low":"0.95257","high":"1.04","ts":"951166800"},{"open":"1.18","close":"1.12","value":"1.12","low":"1.11","high":"1.19","ts":"955314000"},{"open":"0.78571","close":"0.77121","value":"0.77121","low":"0.76116","high":"0.80246","ts":"959288400"},{"open":"1.02","close":"1.02","value":"1.02","low":"0.98996","high":"1.06","ts":"963262800"},{"open":"1.02","close":"1.04","value":"1.04","low":"1.02","high":"1.05","ts":"967410000"},{"open":"0.36161","close":"0.39397","value":"0.39397","low":"0.35714","high":"0.39509","ts":"971384400"},{"open":"0.33371","close":"0.32199","value":"0.32199","low":"0.32031","high":"0.33929","ts":"975358800"},{"open":"0.26562","close":"0.26562","value":"0.26562","low":"0.26004","high":"0.27232","ts":"978382800"},{"open":"0.34263","close":"0.32701","value":"0.32701","low":"0.32478","high":"0.3471","ts":"982616400"},{"open":"0.36946","close":"0.36679","value":"0.36679","low":"0.35821","high":"0.38107","ts":"986763600"},{"open":"0.39857","close":"0.38339","value":"0.38339","low":"0.37161","high":"0.40179","ts":"991083600"},{"open":"0.44429","close":"0.42786","value":"0.42786","low":"0.42696","high":"0.44821","ts":"995230800"},{"open":"0.31661","close":"0.33125","value":"0.33125","low":"0.31518","high":"0.33214","ts":"999205200"},{"open":"0.32036","close":"0.32679","value":"0.32679","low":"0.31929","high":"0.32857","ts":"1003438800"},{"open":"0.37589","close":"0.4","value":"0.4","low":"0.37","high":"0.40286","ts":"1007413200"},{"open":"0.39375","close":"0.41607","value":"0.41607","low":"0.39214","high":"0.41607","ts":"1009918800"},{"open":"0.42429","close":"0.40393","value":"0.40393","low":"0.40143","high":"0.42625","ts":"1014066000"},{"open":"0.43911","close":"0.43036","value":"0.43036","low":"0.42875","high":"0.44643","ts":"1018299600"},{"open":"0.42304","close":"0.42821","value":"0.42821","low":"0.41839","high":"0.43214","ts":"1022533200"},{"open":"0.31125","close":"0.32554","value":"0.32554","low":"0.30018","high":"0.33214","ts":"1026680400"},{"open":"0.26304","close":"0.26339","value":"0.26339","low":"0.26036","high":"0.27036","ts":"1030654800"},{"open":"0.27179","close":"0.27071","value":"0.27071","low":"0.26393","high":"0.27232","ts":"1034629200"},{"open":"0.28393","close":"0.27107","value":"0.27107","low":"0.26804","high":"0.2875","ts":"1038776400"},{"open":"0.26429","close":"0.26607","value":"0.26607","low":"0.26054","high":"0.26661","ts":"1041541200"},{"open":"0.26339","close":"0.27268","value":"0.27268","low":"0.26286","high":"0.27321","ts":"1045515600"},{"open":"0.26518","close":"0.25875","value":"0.25875","low":"0.25732","high":"0.26696","ts":"1049662800"},{"open":"0.32518","close":"0.32714","value":"0.32714","low":"0.32071","high":"0.32964","ts":"1053637200"},{"open":"0.35107","close":"0.35446","value":"0.35446","low":"0.34875","high":"0.35714","ts":"1057870800"},{"open":"0.37054","close":"0.37589","value":"0.37589","low":"0.36339","high":"0.37625","ts":"1061845200"},{"open":"0.43429","close":"0.43839","value":"0.43839","low":"0.43196","high":"0.44179","ts":"1066078800"},{"open":"0.37571","close":"0.38768","value":"0.38768","low":"0.375","high":"0.39018","ts":"1070226000"},{"open":"0.38482","close":"0.38","value":"0.38","low":"0.37821","high":"0.38839","ts":"1072990800"},{"open":"0.4125","close":"0.41357","value":"0.41357","low":"0.4125","high":"0.41946","ts":"1076965200"},{"open":"0.49071","close":"0.50571","value":"0.50571","low":"0.49","high":"0.50661","ts":"1081112400"},{"open":"0.48732","close":"0.48821","value":"0.48821","low":"0.48411","high":"0.49821","ts":"1085346000"},{"open":"0.53607","close":"0.52036","value":"0.52036","low":"0.51661","high":"0.53643","ts":"1089579600"},{"open":"0.61929","close":"0.61339","value":"0.61339","low":"0.60714","high":"0.62071","ts":"1093554000"},{"open":"0.80143","close":"0.8125","value":"0.8125","low":"0.78911","high":"0.81446","ts":"1097787600"},{"open":"1.23","close":"1.2","value":"1.2","low":"1.2","high":"1.23","ts":"1101762000"},{"open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.17","ts":"1104786000"},{"open":"1.54","close":"1.52","value":"1.52","low":"1.52","high":"1.58","ts":"1109019600"},{"open":"1.58","close":"1.5","value":"1.5","low":"1.5","high":"1.58","ts":"1113166800"},{"open":"1.45","close":"1.45","value":"1.45","low":"1.43","high":"1.46","ts":"1117141200"},{"open":"1.46","close":"1.48","value":"1.48","low":"1.45","high":"1.48","ts":"1121374800"},{"open":"1.64","close":"1.66","value":"1.66","low":"1.64","high":"1.67","ts":"1125349200"},{"open":"1.9","close":"1.86","value":"1.86","low":"1.86","high":"1.93","ts":"1129582800"},{"open":"2.57","close":"2.57","value":"2.57","low":"2.55","high":"2.59","ts":"1133730000"},{"open":"2.59","close":"2.67","value":"2.67","low":"2.58","high":"2.67","ts":"1136235600"},{"open":"2.52","close":"2.47","value":"2.47","low":"2.45","high":"2.53","ts":"1140469200"},{"open":"2.51","close":"2.45","value":"2.45","low":"2.44","high":"2.53","ts":"1144616400"},{"open":"2.26","close":"2.19","value":"2.19","low":"2.19","high":"2.26","ts":"1148936400"},{"open":"1.85","close":"1.87","value":"1.87","low":"1.84","high":"1.9","ts":"1153083600"},{"open":"2.45","close":"2.44","value":"2.44","low":"2.42","high":"2.45","ts":"1157058000"},{"open":"2.68","close":"2.65","value":"2.65","low":"2.64","high":"2.69","ts":"1161032400"},{"open":"3.28","close":"3.25","value":"3.25","low":"3.23","high":"3.29","ts":"1165179600"},{"open":"3.08","close":"2.99","value":"2.99","low":"2.92","high":"3.09","ts":"1167771600"},{"open":"3.02","close":"3.07","value":"3.07","low":"3.01","high":"3.08","ts":"1171918800"},{"open":"3.4","close":"3.34","value":"3.34","low":"3.32","high":"3.4","ts":"1176066000"},{"open":"4","close":"4.06","value":"4.06","low":"3.98","high":"4.06","ts":"1180040400"},{"open":"4.6","close":"4.73","value":"4.73","low":"4.6","high":"4.8","ts":"1184014800"},{"open":"4.76","close":"4.72","value":"4.72","low":"4.72","high":"4.81","ts":"1188162000"},{"open":"5.82","close":"5.97","value":"5.97","low":"5.78","high":"5.97","ts":"1192136400"},{"open":"6.26","close":"6.24","value":"6.24","low":"6.07","high":"6.28","ts":"1196110800"},{"open":"6.84","close":"6.43","value":"6.43","low":"6.39","high":"6.89","ts":"1199394000"},{"open":"4.5","close":"4.36","value":"4.36","low":"4.34","high":"4.53","ts":"1203368400"},{"open":"5.58","close":"5.57","value":"5.57","low":"5.54","high":"5.7","ts":"1207515600"},{"open":"6.46","close":"6.47","value":"6.47","low":"6.35","high":"6.5","ts":"1211490000"},{"open":"6.27","close":"6.16","value":"6.16","low":"6.11","high":"6.33","ts":"1215723600"},{"open":"6.17","close":"6.2","value":"6.2","low":"6.16","high":"6.25","ts":"1219698000"},{"open":"4.15","close":"3.72","value":"3.72","low":"3.68","high":"4.16","ts":"1223931600"},{"open":"3.26","close":"3.18","value":"3.18","low":"3.18","high":"3.3","ts":"1228078800"},{"open":"3.07","close":"3.24","value":"3.24","low":"3.04","high":"3.25","ts":"1230843600"},{"open":"3.46","close":"3.38","value":"3.38","low":"3.37","high":"3.47","ts":"1234818000"},{"open":"4.11","close":"4.23","value":"4.23","low":"4.05","high":"4.24","ts":"1238965200"},{"open":"4.46","close":"4.67","value":"4.67","low":"4.45","high":"4.67","ts":"1243285200"},{"open":"5.07","close":"5.08","value":"5.08","low":"5.04","high":"5.11","ts":"1247518800"},{"open":"6.01","close":"6.01","value":"6.01","low":"5.95","high":"6.03","ts":"1251666000"},{"open":"6.76","close":"6.72","value":"6.72","low":"6.71","high":"6.8","ts":"1255640400"},{"open":"7.22","close":"7.03","value":"7.03","low":"7.03","high":"7.24","ts":"1259614800"},{"open":"7.62","close":"7.64","value":"7.64","low":"7.59","high":"7.66","ts":"1262552400"},{"open":"7.23","close":"7.16","value":"7.16","low":"7.11","high":"7.23","ts":"1266786000"},{"open":"8.62","close":"8.64","value":"8.64","low":"8.59","high":"8.64","ts":"1270760400"},{"open":"8.55","close":"8.76","value":"8.76","low":"8.47","high":"8.81","ts":"1274734800"},{"open":"9.04","close":"8.93","value":"8.93","low":"8.87","high":"9.11","ts":"1279227600"},{"open":"8.64","close":"8.68","value":"8.68","low":"8.58","high":"8.73","ts":"1283202000"},{"open":"10.84","close":"11.05","value":"11.05","low":"10.72","high":"11.21","ts":"1287435600"},{"open":"11.38","close":"11.43","value":"11.43","low":"11.37","high":"11.51","ts":"1291582800"},{"open":"11.87","close":"11.83","value":"11.83","low":"11.72","high":"11.88","ts":"1294088400"},{"open":"12.22","close":"12.09","value":"12.09","low":"12.06","high":"12.34","ts":"1298322000"},{"open":"11.93","close":"11.81","value":"11.81","low":"11.79","high":"11.99","ts":"1302469200"},{"open":"11.96","close":"12.05","value":"12.05","low":"11.94","high":"12.06","ts":"1306443600"},{"open":"12.9","close":"13.03","value":"13.03","low":"12.83","high":"13.04","ts":"1310677200"},{"open":"13.87","close":"13.93","value":"13.93","low":"13.79","high":"13.99","ts":"1314651600"},{"open":"15.06","close":"15.08","value":"15.08","low":"14.86","high":"15.17","ts":"1318885200"},{"open":"14.05","close":"14.04","value":"14.04","low":"13.94","high":"14.16","ts":"1323032400"},{"open":"14.62","close":"14.69","value":"14.69","low":"14.61","high":"14.73","ts":"1325538000"},{"open":"18.1","close":"18.39","value":"18.39","low":"18","high":"18.39","ts":"1329771600"},{"open":"22.36","close":"22.72","value":"22.72","low":"22.33","high":"22.85","ts":"1333918800"},{"open":"20.16","close":"20.08","value":"20.08","low":"19.95","high":"20.21","ts":"1337893200"},{"open":"22.07","close":"21.72","value":"21.72","low":"21.62","high":"22.14","ts":"1341867600"},{"open":"24.29","close":"24.13","value":"24.13","low":"24.06","high":"24.32","ts":"1346014800"},{"open":"22.48","close":"22.49","value":"22.49","low":"22.33","high":"22.69","ts":"1349989200"},{"open":"21.06","close":"20.89","value":"20.89","low":"20.72","high":"21.09","ts":"1353963600"},{"open":"19.18","close":"18.82","value":"18.82","low":"18.78","high":"19.24","ts":"1357246800"},{"open":"16.47","close":"16.43","value":"16.43","low":"16.21","high":"16.53","ts":"1361221200"},{"open":"15.23","close":"15.25","value":"15.25","low":"15.1","high":"15.3","ts":"1365454800"},{"open":"16.07","close":"15.77","value":"15.77","low":"15.74","high":"16.11","ts":"1369688400"},{"open":"15.18","close":"15.27","value":"15.27","low":"15.17","high":"15.41","ts":"1373835600"},{"open":"17.57","close":"17.4","value":"17.4","low":"17.38","high":"17.61","ts":"1377810000"},{"open":"17.77","close":"17.81","value":"17.81","low":"17.7","high":"17.93","ts":"1381784400"},{"open":"19.93","close":"19.69","value":"19.69","low":"19.67","high":"20.15","ts":"1385931600"},{"open":"19.75","close":"19.32","value":"19.32","low":"19.3","high":"19.77","ts":"1388696400"},{"open":"19.5","close":"19.5","value":"19.5","low":"19.49","high":"19.69","ts":"1392670800"},{"open":"18.86","close":"18.7","value":"18.7","low":"18.64","high":"18.96","ts":"1396818000"},{"open":"21.69","close":"21.93","value":"21.93","low":"21.66","high":"21.95","ts":"1400792400"},{"open":"23.84","close":"23.81","value":"23.81","low":"23.72","high":"23.97","ts":"1405026000"},{"open":"25.35","close":"25.22","value":"25.22","low":"25.22","high":"25.38","ts":"1409000400"},{"open":"25.1","close":"24.69","value":"24.69","low":"24.64","high":"25.13","ts":"1413234000"},{"open":"29.7","close":"28.77","value":"28.77","low":"27.82","high":"29.81","ts":"1417381200"},{"open":"27.85","close":"27.33","value":"27.33","low":"26.84","high":"27.86","ts":"1420146000"},{"open":"31.87","close":"31.96","value":"31.96","low":"31.73","high":"32.22","ts":"1424120400"},{"open":"31.12","close":"31.84","value":"31.84","low":"31.08","high":"31.88","ts":"1428267600"},{"open":"32.9","close":"33.13","value":"33.13","low":"32.85","high":"33.24","ts":"1432242000"},{"open":"30.49","close":"30.82","value":"30.82","low":"30.3","high":"30.96","ts":"1436475600"},{"open":"27.78","close":"25.93","value":"25.93","low":"25.88","high":"27.78","ts":"1440450000"},{"open":"28.18","close":"27.9","value":"27.9","low":"27.86","high":"28.19","ts":"1444597200"},{"open":"29.57","close":"29.45","value":"29.45","low":"29.4","high":"29.6","ts":"1448571600"},{"open":"25.65","close":"26.34","value":"26.34","low":"25.5","high":"26.34","ts":"1451854800"},{"open":"24.08","close":"24.22","value":"24.22","low":"23.98","high":"24.23","ts":"1456088400"},{"open":"27.24","close":"27.25","value":"27.25","low":"27.21","high":"27.65","ts":"1460322000"},{"open":"24.86","close":"25.09","value":"25.09","low":"24.81","high":"25.12","ts":"1464296400"},{"open":"24.73","close":"24.69","value":"24.69","low":"24.63","high":"24.83","ts":"1468530000"},{"open":"26.45","close":"26.5","value":"26.5","low":"26.38","high":"26.63","ts":"1472504400"},{"open":"29.55","close":"29.37","value":"29.37","low":"29.36","high":"29.55","ts":"1476738000"},{"open":"27.5","close":"27.28","value":"27.28","low":"27.06","high":"27.51","ts":"1480885200"},{"open":"28.95","close":"29.04","value":"29.04","low":"28.69","high":"29.08","ts":"1483390800"},{"open":"34.06","close":"34.17","value":"34.17","low":"33.99","high":"34.19","ts":"1487624400"},{"open":"35.9","close":"35.79","value":"35.79","low":"35.72","high":"35.97","ts":"1491771600"},{"open":"38.35","close":"38.42","value":"38.42","low":"38.33","high":"38.61","ts":"1496091600"},{"open":"37.21","close":"37.39","value":"37.39","low":"37.14","high":"37.72","ts":"1500238800"},{"open":"41.2","close":"41.01","value":"41.01","low":"40.91","high":"41.24","ts":"1504213200"},{"open":"39.94","close":"40.12","value":"40.12","low":"39.81","high":"40.22","ts":"1508187600"},{"open":"43.12","close":"42.45","value":"42.45","low":"42.41","high":"43.15","ts":"1512334800"},{"open":"42.54","close":"43.06","value":"43.06","low":"42.31","high":"43.08","ts":"1514840400"},{"open":"43.01","close":"42.96","value":"42.96","low":"42.85","high":"43.56","ts":"1519074000"},{"open":"43.25","close":"43.31","value":"43.31","low":"42.88","high":"43.5","ts":"1523307600"},{"open":"46.9","close":"46.97","value":"46.97","low":"46.72","high":"47.19","ts":"1527541200"},{"open":"47.88","close":"47.73","value":"47.73","low":"47.6","high":"48.16","ts":"1531688400"},{"open":"56.63","close":"56.91","value":"56.91","low":"56.5","high":"57.22","ts":"1535662800"},{"open":"54.73","close":"55.54","value":"55.54","low":"54.19","high":"55.75","ts":"1539637200"},{"open":"46.12","close":"46.21","value":"46.21","low":"45.3","high":"46.24","ts":"1543784400"},{"open":"36.13","close":"37.06","value":"37.06","low":"35.95","high":"37.14","ts":"1546549200"},{"open":"42.43","close":"42.73","value":"42.73","low":"42.37","high":"42.86","ts":"1550523600"},{"open":"49.1","close":"50.03","value":"50.03","low":"49.08","high":"50.06","ts":"1554670800"},{"open":"45.05","close":"44.74","value":"44.74","low":"44.65","high":"45.53","ts":"1558645200"},{"open":"49.8","close":"50.31","value":"50.31","low":"49.7","high":"50.38","ts":"1562619600"},{"open":"51.47","close":"51.62","value":"51.62","low":"51.26","high":"51.8","ts":"1566766800"},{"open":"58.24","close":"59.05","value":"59.05","low":"58.08","high":"59.41","ts":"1570741200"},{"open":"66.74","close":"66.07","value":"66.07","low":"65.63","high":"66.79","ts":"1574715600"},{"open":"74.29","close":"74.36","value":"74.36","low":"74.13","high":"75.14","ts":"1577998800"},{"open":"78.84","close":"79.75","value":"79.75","low":"78.65","high":"79.94","ts":"1581973200"},{"open":"62.72","close":"65.62","value":"65.62","low":"62.35","high":"65.78","ts":"1586120400"},{"open":"80.88","close":"79.18","value":"79.18","low":"79.13","high":"81.06","ts":"1590440400"},{"open":"94.84","close":"97.06","value":"97.06","low":"93.88","high":"97.25","ts":"1594674000"},{"open":"127.58","close":"129.04","value":"129.04","low":"126","high":"131","ts":"1598821200"},{"open":"121.28","close":"119.02","value":"119.02","low":"118.81","high":"121.55","ts":"1602795600"},{"open":"121.01","close":"122.72","value":"122.72","low":"120.01","high":"123.47","ts":"1606770000"},{"open":"133.52","close":"129.41","value":"129.41","low":"126.76","high":"133.61","ts":"1609707600"},{"open":"128.01","close":"126","value":"126","low":"125.6","high":"129.72","ts":"1613941200"},{"open":"129.8","close":"133","value":"133","low":"129.47","high":"133.04","ts":"1617915600"},{"open":"127.82","close":"126.9","value":"126.9","low":"126.32","high":"128.32","ts":"1621890000"},{"open":"148.46","close":"146.39","value":"146.39","low":"145.88","high":"149.76","ts":"1626382800"},{"open":"152.66","close":"151.83","value":"151.83","low":"151.29","high":"152.8","ts":"1630357200"},{"open":"147.01","close":"148.76","value":"148.76","low":"146.55","high":"149.17","ts":"1634590800"},{"open":"164.29","close":"165.32","value":"165.32","low":"164.28","high":"167.88","ts":"1638738000"},{"open":"182.63","close":"179.7","value":"179.7","low":"179.12","high":"182.94","ts":"1641243600"},{"open":"170.97","close":"172.79","value":"172.79","low":"170.25","high":"172.95","ts":"1644872400"},{"open":"174.03","close":"174.31","value":"174.31","low":"171.94","high":"174.88","ts":"1648760400"},{"open":"145.55","close":"145.54","value":"145.54","low":"144.18","high":"147.52","ts":"1652648400"},{"open":"136.04","close":"138.93","value":"138.93","low":"135.66","high":"139.04","ts":"1656622800"},{"open":"169.82","close":"172.1","value":"172.1","low":"169.4","high":"172.17","ts":"1660251600"},{"open":"149.66","close":"150.77","value":"150.77","low":"149.64","high":"153.77","ts":"1664139600"},{"open":"137.11","close":"138.92","value":"138.92","low":"135.67","high":"139.15","ts":"1667768400"},{"open":"135.11","close":"132.37","value":"132.37","low":"131.32","high":"135.2","ts":"1671397200"},{"open":"130.28","close":"125.07","value":"125.07","low":"124.17","high":"130.9","ts":"1672693200"},{"open":"150.2","close":"148.48","value":"148.48","low":"148.41","high":"151.3","ts":"1676926800"},{"open":"161.42","close":"162.03","value":"162.03","low":"160.08","high":"162.03","ts":"1681074000"},{"open":"173.32","close":"175.43","value":"175.43","low":"173.11","high":"175.77","ts":"1685048400"},{"open":"190.23","close":"190.69","value":"190.69","low":"189.63","high":"191.18","ts":"1689282000"},{"open":"179.7","close":"184.12","value":"184.12","low":"179.5","high":"184.9","ts":"1693256400"},{"open":"176.65","close":"177.15","value":"177.15","low":"174.8","high":"178.42","ts":"1697490000"},{"open":"189.98","close":"189.43","value":"189.43","low":"187.45","high":"190.05","ts":"1701637200"},{"open":"187.15","close":"185.64","value":"185.64","low":"183.89","high":"188.44","ts":"1704142800"},{"open":"181.79","close":"181.56","value":"181.56","low":"180","high":"182.43","ts":"1708376400"},{"open":"168.7","close":"169.67","value":"169.67","low":"168.35","high":"170.08","ts":"1712610000"},{"open":"191.51","close":"189.99","value":"189.99","low":"189.1","high":"193","ts":"1716843600"},{"open":"236.48","close":"234.4","value":"234.4","low":"233.09","high":"237.23","ts":"1720990800"},{"open":"230.19","close":"229","value":"229","low":"227.48","high":"230.4","ts":"1724965200"},{"open":"228.7","close":"231.3","value":"231.3","low":"228.6","high":"231.73","ts":"1728853200"},{"open":"234.84","close":"237.33","value":"237.33","low":"233.97","high":"237.81","ts":"1732827600"},{"open":"244.33","close":"245","value":"245","low":"243.84","high":"247.33","ts":"1736110800"},{"open":"235.48","close":"227.54","value":"227.54","low":"224.22","high":"236.16","ts":"1741554000"},{"volume":"32800534","open":"193.26","close":"193.09","value":"193.09","low":"189.81","high":"193.8","ts":"1745182800"},{"volume":"28715696","open":"201.63","close":"201.8","value":"201.8","low":"200.12","high":"202.13","ts":"1748811600"},{"volume":"32420824","open":"209.15","close":"209.01","value":"209.01","low":"208.92","high":"211.89","ts":"1752526800"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=AAPL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1147728481771232418","uid":null,"queryText":"AAPL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"−22,26","hideAbsoluteDelta":false,"relativeDelta":"−%8","direction":"negative","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%2","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"14,30","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"255,69","hideAbsoluteDelta":false,"relativeDelta":"%199.214,36","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"−16,73","hideAbsoluteDelta":false,"relativeDelta":"−%6,14","direction":"negative","tsFormatted":"14 Kas"},"halfYearDelta":{"absoluteDelta":"24,17","hideAbsoluteDelta":false,"relativeDelta":"%10,43","direction":"positive","tsFormatted":"15 Ağu"}},"currencyFrom":"AAPL","currencyTo":"USD","price":"255,82","bankId":"0"},{"value":{"weekValue":[278.08,273.25,272.8,272.9,274.54,274.76,273.29,273.93,274.03,276.4,278.35,279.42,276.59,272.16,268.18,261.78,262.05,261.59,259.39,259.05,258.7,255.82],"halfYearValue":[231.65,227.15,238.49,230.02,245.29,254.35,256.49,249.43,259.58,270.25,269.36,267.46,276.95,280.65,278.37,270.82,271.84,259.35,246.69,256.44,275.92,255.82],"allTimeValue":[0.12835,0.19866,0.07199,0.49777,0.33259,0.52009,0.25223,0.22545,0.36775,0.45982,0.37875,2.15,4.62,9.16,23.43,28.5,34.17,44.74,148.6,194.71,203.93,255.82],"monthValue":[261.05,259.95,258.33,255.48,246.69,247.63,248.34,247.97,255.42,258.27,256.44,259.48,269.96,269.46,276.46,275.92,278.08,274.54,273.79,275.54,261.59,255.82],"yearValue":[241.52,236.07,214.15,181.59,208.2,210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,255.82],"dayValue":[261.59,260.27,259.31,259.48,259.49,259.46,259.48,259.35,259.18,259.85,259.99,259.26,259.06,258.91,259,258.89,258.77,258.05,258.27,256.73,255.93,255.82],"quarterValue":[272.55,268.55,275.98,278.86,284.15,277.96,278.72,274.11,272.16,272.24,273.8,270.98,260.36,260.21,258.33,247.63,247.97,256.44,269.96,275.92,273.79,255.82]},"updatedTime":{"timezone":"МСК","ts":"1771016400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"−22,26","hideAbsoluteDelta":false,"relativeDelta":"−%8","direction":"negative","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%2","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"14,30","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"255,69","hideAbsoluteDelta":false,"relativeDelta":"%199.214,36","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"−16,73","hideAbsoluteDelta":false,"relativeDelta":"−%6,14","direction":"negative","tsFormatted":"14 Kas"},"halfYearDelta":{"absoluteDelta":"24,17","hideAbsoluteDelta":false,"relativeDelta":"%10,43","direction":"positive","tsFormatted":"15 Ağu"}},"instrument_id":"12520","priceDelta":"-5.77","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,82","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[185.41,191.98,191.48,190.76,189.79,189.3,189.28,189.5,189.04,191.22,190.95,191.82,191.52,191.45,189.23,189.67,188.26,186.91,183.29,183.99,184.21,182.79],"halfYearValue":[96.71,96.71,96.71,96.71,96.71,96.71,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,182.79,182.79,182.79,182.79,182.79,182.79],"allTimeValue":[0.04102,0.33151,0.45525,0.11275,0.10783,0.36717,0.6595,0.218,0.437,0.342,0.30425,0.47875,0.70925,2.72,6.9,6.3,17.83,16.33,85.35,96.71,177.09,182.79],"monthValue":[185.82,183.17,187.14,186.23,178.21,183.34,184.83,187.67,186.39,188.54,191.53,191.29,185.69,180.33,174.2,171.82,185.41,189.79,188.61,190.03,186.91,182.79],"yearValue":[135.25,115.96,118.47,97.71,106.38,122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,182.79],"dayValue":[186.91,185.12,183.31,183.33,183.58,183.4,183.25,184.15,183.84,184.44,184.83,184.22,183.9,184.22,184.59,184.06,184.06,183.95,183.11,182.46,181.69,182.79],"quarterValue":[177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79]},"updatedTime":{"timezone":"МСК","ts":"1771016400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,13","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"−2,63","hideAbsoluteDelta":false,"relativeDelta":"−%1,42","direction":"negative","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,63","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"47,54","hideAbsoluteDelta":false,"relativeDelta":"%35,15","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"182,74","hideAbsoluteDelta":false,"relativeDelta":"%445.499,75","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"5,70","hideAbsoluteDelta":false,"relativeDelta":"%3,22","direction":"positive","tsFormatted":"11 Eyl"},"halfYearDelta":{"absoluteDelta":"86,08","hideAbsoluteDelta":false,"relativeDelta":"%89","direction":"positive","tsFormatted":"08 Nis"}},"instrument_id":"12526","priceDelta":"-4.13","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"182,79","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[323.09,324.84,326.94,324.57,324.23,317.26,318.44,319.15,319.7,316.05,311.6,311.62,311.36,311.6,310.83,312.94,310.58,309.32,306.37,306.67,307.76,306.02],"halfYearValue":[169.89,169.89,169.89,169.89,169.89,169.89,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,306.02,306.02,306.02,306.02,306.02,306.02],"allTimeValue":[2.5,7.74,12.19,16.28,8.42,13.57,12.69,15.75,22.14,27.37,36.94,40.07,50.32,56.02,69.75,141.1,97.18,130.63,199.61,169.89,242.15,306.02],"monthValue":[336.43,336.37,333.13,330.43,322.18,328.45,330.8,328.43,333.6,334.99,336.28,338.64,344.9,340.7,333.31,331.64,323.09,324.23,318.58,311.2,309.32,306.02],"yearValue":[187.86,172.66,165.04,149.24,161.24,159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,306.02],"dayValue":[309.32,305.86,306.26,306.67,306.39,306.63,305.77,306.2,306.83,307.13,307.53,306.69,306.98,307.96,307.52,307.88,308.08,307.79,307.2,306.08,305.27,306.02],"quarterValue":[242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02]},"updatedTime":{"timezone":"МСК","ts":"1771016400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,30","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"−17,07","hideAbsoluteDelta":false,"relativeDelta":"−%5,28","direction":"negative","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−30,41","hideAbsoluteDelta":false,"relativeDelta":"−%9,04","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"118,16","hideAbsoluteDelta":false,"relativeDelta":"%62,9","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"303,52","hideAbsoluteDelta":false,"relativeDelta":"%12.145,06","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"63,87","hideAbsoluteDelta":false,"relativeDelta":"%26,38","direction":"positive","tsFormatted":"09 Eki"},"halfYearDelta":{"absoluteDelta":"136,13","hideAbsoluteDelta":false,"relativeDelta":"%80,13","direction":"positive","tsFormatted":"05 Haz"}},"instrument_id":"12522","priceDelta":"-3.3","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"306,02","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[400.85,411.78,412.12,413.08,413.63,421.32,420.37,417.29,415.48,405.89,401.82,403.32,404.59,401.5,399.93,403.22,405.44,401.88,400.15,403.24,403.47,401.16],"halfYearValue":[497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16],"allTimeValue":[0.1,0.43,0.78,2.67,2.7,6.48,22.16,33.31,26.12,27.24,23.8,28.64,28.21,30.21,39.54,51.08,98.01,183.63,268.75,448.37,497.83,401.16],"monthValue":[470.72,459.38,456.91,459.87,454.66,444.15,451.15,465.93,470.36,480.59,481.72,430.39,423.31,411.29,414.22,393.6,400.85,413.63,413.32,404.2,401.88,401.16],"yearValue":[410.52,388.72,386.81,357.75,387.27,449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.16],"dayValue":[401.88,404.65,402.97,403.02,400.03,399.79,399.36,400.8,402.23,403.75,404.1,403.16,403.04,404.55,403.71,403.96,403.69,402.97,401.88,401.58,400.4,401.16],"quarterValue":[497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16]},"updatedTime":{"timezone":"МСК","ts":"1771016400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,72","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"0,3100","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−69,56","hideAbsoluteDelta":false,"relativeDelta":"−%14,78","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"−9,36","hideAbsoluteDelta":false,"relativeDelta":"−%2,28","direction":"negative","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"401,06","hideAbsoluteDelta":false,"relativeDelta":"%401.060","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−96,67","hideAbsoluteDelta":false,"relativeDelta":"−%19,42","direction":"negative","tsFormatted":"07 Tem"},"halfYearDelta":{"absoluteDelta":"−96,67","hideAbsoluteDelta":false,"relativeDelta":"−%19,42","direction":"negative","tsFormatted":"07 Tem"}},"instrument_id":"12525","priceDelta":"-0.72","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"401,16","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[411.01,417.93,420.4,419.55,417.16,422.32,423.74,424.53,425.84,431.32,423.61,423.66,427.01,428.64,425.16,414.7,415.28,416.84,415.26,419.35,421.77,417.42],"halfYearValue":[322.29,322.29,322.29,322.29,322.29,322.29,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42],"allTimeValue":[1.59,1.84,2.33,2.35,8.03,17.37,16.17,14.65,21.52,23.03,22.29,23.33,141.41,237.92,237.04,160.31,177.77,426.48,287.25,322.29,429.38,417.42],"monthValue":[447.13,439.26,438.33,437.47,419.25,431.46,449.37,449.07,435.2,430.91,431.24,430.44,421.79,421.81,405.9,397.1,411.01,417.16,425.22,428.15,416.84,417.42],"yearValue":[356.03,272,236.25,233.29,259.51,318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,417.42],"dayValue":[416.84,414.82,413.91,415.27,413.45,415.45,416.82,419.01,419.22,420.28,421.02,419.82,419.93,420.58,423.63,421.93,422.25,420.92,419.66,418.66,418,417.42],"quarterValue":[429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42]},"updatedTime":{"timezone":"МСК","ts":"1771016400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,14","direction":"positive","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,56","direction":"positive","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−29,71","hideAbsoluteDelta":false,"relativeDelta":"−%6,64","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"61,39","hideAbsoluteDelta":false,"relativeDelta":"%17,24","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"415,83","hideAbsoluteDelta":false,"relativeDelta":"%26.108,82","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−11,96","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"95,13","hideAbsoluteDelta":false,"relativeDelta":"%29,52","direction":"positive","tsFormatted":"07 Ağu"}},"instrument_id":"12527","priceDelta":"+0.58","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"417,42","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"13.02.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"12 Şub"},"weekDelta":{"absoluteDelta":"−22,26","hideAbsoluteDelta":false,"relativeDelta":"−%8","direction":"negative","tsFormatted":"06 Şub"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%2","direction":"negative","tsFormatted":"13 Oca"},"yearDelta":{"absoluteDelta":"14,30","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"13 Şub"},"allTimeDelta":{"absoluteDelta":"255,69","hideAbsoluteDelta":false,"relativeDelta":"%199.214,36","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"−16,73","hideAbsoluteDelta":false,"relativeDelta":"−%6,14","direction":"negative","tsFormatted":"14 Kas"},"halfYearDelta":{"absoluteDelta":"24,17","hideAbsoluteDelta":false,"relativeDelta":"%10,43","direction":"positive","tsFormatted":"15 Ağu"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1771016400000,"updateTimeFormatted":"13 Şubat 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"255,82 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[278.08,273.25,272.8,272.9,274.54,274.76,273.29,273.93,274.03,276.4,278.35,279.42,276.59,272.16,268.18,261.78,262.05,261.59,259.39,259.05,258.7,255.82],"halfYearValue":[231.65,227.15,238.49,230.02,245.29,254.35,256.49,249.43,259.58,270.25,269.36,267.46,276.95,280.65,278.37,270.82,271.84,259.35,246.69,256.44,275.92,255.82],"allTimeValue":[0.12835,0.19866,0.07199,0.49777,0.33259,0.52009,0.25223,0.22545,0.36775,0.45982,0.37875,2.15,4.62,9.16,23.43,28.5,34.17,44.74,148.6,194.71,203.93,255.82],"monthValue":[261.05,259.95,258.33,255.48,246.69,247.63,248.34,247.97,255.42,258.27,256.44,259.48,269.96,269.46,276.46,275.92,278.08,274.54,273.79,275.54,261.59,255.82],"yearValue":[241.52,236.07,214.15,181.59,208.2,210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,255.82],"dayValue":[261.59,260.27,259.31,259.48,259.49,259.46,259.48,259.35,259.18,259.85,259.99,259.26,259.06,258.91,259,258.89,258.77,258.05,258.27,256.73,255.93,255.82],"quarterValue":[272.55,268.55,275.98,278.86,284.15,277.96,278.72,274.11,272.16,272.24,273.8,270.98,260.36,260.21,258.33,247.63,247.97,256.44,269.96,275.92,273.79,255.82]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"14 Şub"},"weekDelta":{"absoluteDelta":"−22,26","hideAbsoluteDelta":false,"relativeDelta":"−%8","direction":"negative","tsFormatted":"14 Şub"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%2","direction":"negative","tsFormatted":"14 Şub"},"yearDelta":{"absoluteDelta":"14,30","hideAbsoluteDelta":false,"relativeDelta":"%5,92","direction":"positive","tsFormatted":"14 Şub"},"allTimeDelta":{"absoluteDelta":"255,69","hideAbsoluteDelta":false,"relativeDelta":"%199.214,36","direction":"positive","tsFormatted":"14 Şub"},"quarterDelta":{"absoluteDelta":"−16,73","hideAbsoluteDelta":false,"relativeDelta":"−%6,14","direction":"negative","tsFormatted":"14 Şub"},"halfYearDelta":{"absoluteDelta":"24,17","hideAbsoluteDelta":false,"relativeDelta":"%10,43","direction":"positive","tsFormatted":"14 Şub"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"182,79 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[185.41,191.98,191.48,190.76,189.79,189.3,189.28,189.5,189.04,191.22,190.95,191.82,191.52,191.45,189.23,189.67,188.26,186.91,183.29,183.99,184.21,182.79],"halfYearValue":[96.71,96.71,96.71,96.71,96.71,96.71,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,182.79,182.79,182.79,182.79,182.79,182.79],"allTimeValue":[0.04102,0.33151,0.45525,0.11275,0.10783,0.36717,0.6595,0.218,0.437,0.342,0.30425,0.47875,0.70925,2.72,6.9,6.3,17.83,16.33,85.35,96.71,177.09,182.79],"monthValue":[185.82,183.17,187.14,186.23,178.21,183.34,184.83,187.67,186.39,188.54,191.53,191.29,185.69,180.33,174.2,171.82,185.41,189.79,188.61,190.03,186.91,182.79],"yearValue":[135.25,115.96,118.47,97.71,106.38,122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,182.79],"dayValue":[186.91,185.12,183.31,183.33,183.58,183.4,183.25,184.15,183.84,184.44,184.83,184.22,183.9,184.22,184.59,184.06,184.06,183.95,183.11,182.46,181.69,182.79],"quarterValue":[177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,177.09,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79,182.79]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,13","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"14 Şub"},"weekDelta":{"absoluteDelta":"−2,63","hideAbsoluteDelta":false,"relativeDelta":"−%1,42","direction":"negative","tsFormatted":"14 Şub"},"monthDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,63","direction":"negative","tsFormatted":"14 Şub"},"yearDelta":{"absoluteDelta":"47,54","hideAbsoluteDelta":false,"relativeDelta":"%35,15","direction":"positive","tsFormatted":"14 Şub"},"allTimeDelta":{"absoluteDelta":"182,74","hideAbsoluteDelta":false,"relativeDelta":"%445.499,75","direction":"positive","tsFormatted":"14 Şub"},"quarterDelta":{"absoluteDelta":"5,70","hideAbsoluteDelta":false,"relativeDelta":"%3,22","direction":"positive","tsFormatted":"14 Şub"},"halfYearDelta":{"absoluteDelta":"86,08","hideAbsoluteDelta":false,"relativeDelta":"%89","direction":"positive","tsFormatted":"14 Şub"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"306,02 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[323.09,324.84,326.94,324.57,324.23,317.26,318.44,319.15,319.7,316.05,311.6,311.62,311.36,311.6,310.83,312.94,310.58,309.32,306.37,306.67,307.76,306.02],"halfYearValue":[169.89,169.89,169.89,169.89,169.89,169.89,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,306.02,306.02,306.02,306.02,306.02,306.02],"allTimeValue":[2.5,7.74,12.19,16.28,8.42,13.57,12.69,15.75,22.14,27.37,36.94,40.07,50.32,56.02,69.75,141.1,97.18,130.63,199.61,169.89,242.15,306.02],"monthValue":[336.43,336.37,333.13,330.43,322.18,328.45,330.8,328.43,333.6,334.99,336.28,338.64,344.9,340.7,333.31,331.64,323.09,324.23,318.58,311.2,309.32,306.02],"yearValue":[187.86,172.66,165.04,149.24,161.24,159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,306.02],"dayValue":[309.32,305.86,306.26,306.67,306.39,306.63,305.77,306.2,306.83,307.13,307.53,306.69,306.98,307.96,307.52,307.88,308.08,307.79,307.2,306.08,305.27,306.02],"quarterValue":[242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,242.15,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02,306.02]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,30","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"14 Şub"},"weekDelta":{"absoluteDelta":"−17,07","hideAbsoluteDelta":false,"relativeDelta":"−%5,28","direction":"negative","tsFormatted":"14 Şub"},"monthDelta":{"absoluteDelta":"−30,41","hideAbsoluteDelta":false,"relativeDelta":"−%9,04","direction":"negative","tsFormatted":"14 Şub"},"yearDelta":{"absoluteDelta":"118,16","hideAbsoluteDelta":false,"relativeDelta":"%62,9","direction":"positive","tsFormatted":"14 Şub"},"allTimeDelta":{"absoluteDelta":"303,52","hideAbsoluteDelta":false,"relativeDelta":"%12.145,06","direction":"positive","tsFormatted":"14 Şub"},"quarterDelta":{"absoluteDelta":"63,87","hideAbsoluteDelta":false,"relativeDelta":"%26,38","direction":"positive","tsFormatted":"14 Şub"},"halfYearDelta":{"absoluteDelta":"136,13","hideAbsoluteDelta":false,"relativeDelta":"%80,13","direction":"positive","tsFormatted":"14 Şub"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"401,16 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[400.85,411.78,412.12,413.08,413.63,421.32,420.37,417.29,415.48,405.89,401.82,403.32,404.59,401.5,399.93,403.22,405.44,401.88,400.15,403.24,403.47,401.16],"halfYearValue":[497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16],"allTimeValue":[0.1,0.43,0.78,2.67,2.7,6.48,22.16,33.31,26.12,27.24,23.8,28.64,28.21,30.21,39.54,51.08,98.01,183.63,268.75,448.37,497.83,401.16],"monthValue":[470.72,459.38,456.91,459.87,454.66,444.15,451.15,465.93,470.36,480.59,481.72,430.39,423.31,411.29,414.22,393.6,400.85,413.63,413.32,404.2,401.88,401.16],"yearValue":[410.52,388.72,386.81,357.75,387.27,449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.16],"dayValue":[401.88,404.65,402.97,403.02,400.03,399.79,399.36,400.8,402.23,403.75,404.1,403.16,403.04,404.55,403.71,403.96,403.69,402.97,401.88,401.58,400.4,401.16],"quarterValue":[497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,497.83,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16,401.16]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,72","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"14 Şub"},"weekDelta":{"absoluteDelta":"0,3100","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"14 Şub"},"monthDelta":{"absoluteDelta":"−69,56","hideAbsoluteDelta":false,"relativeDelta":"−%14,78","direction":"negative","tsFormatted":"14 Şub"},"yearDelta":{"absoluteDelta":"−9,36","hideAbsoluteDelta":false,"relativeDelta":"−%2,28","direction":"negative","tsFormatted":"14 Şub"},"allTimeDelta":{"absoluteDelta":"401,06","hideAbsoluteDelta":false,"relativeDelta":"%401.060","direction":"positive","tsFormatted":"14 Şub"},"quarterDelta":{"absoluteDelta":"−96,67","hideAbsoluteDelta":false,"relativeDelta":"−%19,42","direction":"negative","tsFormatted":"14 Şub"},"halfYearDelta":{"absoluteDelta":"−96,67","hideAbsoluteDelta":false,"relativeDelta":"−%19,42","direction":"negative","tsFormatted":"14 Şub"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"417,42 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[411.01,417.93,420.4,419.55,417.16,422.32,423.74,424.53,425.84,431.32,423.61,423.66,427.01,428.64,425.16,414.7,415.28,416.84,415.26,419.35,421.77,417.42],"halfYearValue":[322.29,322.29,322.29,322.29,322.29,322.29,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42],"allTimeValue":[1.59,1.84,2.33,2.35,8.03,17.37,16.17,14.65,21.52,23.03,22.29,23.33,141.41,237.92,237.04,160.31,177.77,426.48,287.25,322.29,429.38,417.42],"monthValue":[447.13,439.26,438.33,437.47,419.25,431.46,449.37,449.07,435.2,430.91,431.24,430.44,421.79,421.81,405.9,397.1,411.01,417.16,425.22,428.15,416.84,417.42],"yearValue":[356.03,272,236.25,233.29,259.51,318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,417.42],"dayValue":[416.84,414.82,413.91,415.27,413.45,415.45,416.82,419.01,419.22,420.28,421.02,419.82,419.93,420.58,423.63,421.93,422.25,420.92,419.66,418.66,418,417.42],"quarterValue":[429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,14","direction":"positive","tsFormatted":"14 Şub"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,56","direction":"positive","tsFormatted":"14 Şub"},"monthDelta":{"absoluteDelta":"−29,71","hideAbsoluteDelta":false,"relativeDelta":"−%6,64","direction":"negative","tsFormatted":"14 Şub"},"yearDelta":{"absoluteDelta":"61,39","hideAbsoluteDelta":false,"relativeDelta":"%17,24","direction":"positive","tsFormatted":"14 Şub"},"allTimeDelta":{"absoluteDelta":"415,83","hideAbsoluteDelta":false,"relativeDelta":"%26.108,82","direction":"positive","tsFormatted":"14 Şub"},"quarterDelta":{"absoluteDelta":"−11,96","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"14 Şub"},"halfYearDelta":{"absoluteDelta":"95,13","hideAbsoluteDelta":false,"relativeDelta":"%29,52","direction":"positive","tsFormatted":"14 Şub"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"ajiWPrK02Xw0V1fp8fCcNw==","isCodeToIcon":false,"chartStat":{"dayHigh":"262,23","dayLow":"255,45","open":"262,01","prevClose":"261,59","volume":"43.907.780","yearHigh":"286,23","yearLow":"172,77"},"fromNameFull":"Apple Inc","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","title":"AAPL"},"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=AAPL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1147728481771232418","uid":null,"queryText":"AAPL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"67r2w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"67r24":{"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.techtarget.com?size=16&stub=1"],"title":"Apple Inc şirketi ne yapar?","markdown":"**Apple Inc. şirketi**, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir [```1```](https://tr.wikipedia.org/wiki/Apple)[```3```](https://www.britannica.com/money/Apple-Inc).\n\n**Şirketin yaptığı başlıca faaliyetler**:\n- **Donanım ürünleri**: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi [```1```](https://tr.wikipedia.org/wiki/Apple)[```3```](https://www.britannica.com/money/Apple-Inc).\n- **Yazılım ürünleri**: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri [```1```](https://tr.wikipedia.org/wiki/Apple).\n- **Diğer hizmetler**: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri [```4```](https://www.techtarget.com/whatis/definition/Apple).\n\nAyrıca, Apple, **üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi** oluşturarak ürün yelpazesini genişletmektedir [```3```](https://www.britannica.com/money/Apple-Inc)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"AAPL hisseleri hangi borsada işlem görüyor?","markdown":"**AAPL hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/apple-computer-inc)[```4```](https://finrange.com/tr/company/NASDAQ/AAPL)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://qualitybusinessplan.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mexem.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1"],"title":"Apple Inc'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Apple Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu Analizi**: Apple'ın gelir, gider ve karlılık durumunu incelemek için gelir tablosu kullanılır [```3```](https://qualitybusinessplan.com/apple-company-analysis/). Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position).\n\n2. **Bilanço Analizi**: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir [```3```](https://qualitybusinessplan.com/apple-company-analysis/). Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir [```3```](https://qualitybusinessplan.com/apple-company-analysis/).\n\n3. **Nakit Akım Tablosu**: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc). Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position).\n\n4. **Finansal Oranlar**: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar [```3```](https://qualitybusinessplan.com/apple-company-analysis/)[```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position). Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc)[```3```](https://qualitybusinessplan.com/apple-company-analysis/).\n\n5. **Piyasa Değeri ve Yatırımcı Algısı**: Apple'ın hisse fiyatı, P/S (Price to Sales) ve EV/EBITDA (Enterprise Value to EBITDA) gibi göreceli değerleme oranlarıyla da analiz edilebilir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Apple-Inc). Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir [```4```](https://www.mexem.com/blog/apple-inc-a-comprehensive-analysis-of-financial-performance-and-market-position)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsaonline.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://docs.familiarize.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Apple Inc hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Apple Inc. (AAPL) hisse fiyatını etkileyen bazı faktörler şunlardır:**\n\n1. **Ürün Döngüsü ve Yeni Lansmanlar**: iPhone gibi yeni ürün lansmanları, hisse fiyatında pozitif bir ivme yaratır ve yüksek satış rakamları şirketin piyasa değerini artırır [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n2. **Ekonomik Göstergeler**: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n3. **Yatırımcı Davranışı**: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n4. **Sosyal Medya ve Yorumlar**: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/).\n5. **Teknolojik İnovasyon**: Şirketin Ar-Ge harcamaları ve yenilikçi ürünleri, yatırımcıların beklentilerini yükseltir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n6. **Jeopolitik Faktörler**: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir [```1```](https://borsaonline.com.tr/apple-hisseleri-ve-borsa-dinamikleri/)[```3```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://docs.familiarize.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1"],"title":"Apple Inc hisselerinin adil değeri nasıl belirlenir?","markdown":"Apple Inc. (AAPL) hisselerinin adil değerini belirlemek için aşağıdaki faktörler dikkate alınır:\n\n1. **Kazanç Raporları**: Şirketin gelir büyümesi, kâr marjları ve geleceğe yönelik rehberlik gibi finansal sağlığı [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n2. **Piyasa Değeri**: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n3. **F/K Oranı**: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/).\n4. **Temettü Politikası**: Apple'ın tutarlı temettü ödeme stratejisi, gelir odaklı yatırımcıları çeker [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```3```](https://albyatirim.com.tr/forex/apple-hisse).\n5. **Teknolojik Yenilikler**: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir [```1```](https://docs.familiarize.com/tr/glossary/apple-aapl-stock/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n\nAyrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know)[```3```](https://albyatirim.com.tr/forex/apple-hisse)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.borsatek.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yeniisfikirleri.net?size=16&stub=1"],"title":"Apple Inc hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Apple Inc. hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Piyasa Koşulları ve Ekonomik Faktörler**: Apple'ın hisse senedi fiyatları, genel piyasa koşulları, ekonomik büyüme ve tüketici harcamaları gibi faktörlerden etkilenebilir [```1```](https://albyatirim.com.tr/forex/apple-hisse)[```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n2. **Rekabet ve Yeni Ürün Lansmanları**: Teknoloji sektöründeki yoğun rekabet ve yeni ürün lansmanlarının başarısı, şirketin finansal performansını ve hisse değerini doğrudan etkileyebilir [```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know).\n3. **Gümrük Vergileri ve Düzenleyici Riskler**: Apple'ın üretiminin bir kısmını yurt dışına yapması, gümrük vergileri ve düzenleyici baskılar gibi riskleri beraberinde getirir [```2```](https://www.borsatek.com/apple-hisseleri-riski/).\n4. **Antitröst ve Yasal Riskler**: Apple'ın uygulama mağazası ve iş modeli, antitröst denetimleri ve yasal düzenlemelerle karşı karşıya kalabilir [```3```](https://www.yeniisfikirleri.net/apple-hisse-senedi-almak/).\n5. **Tüketici Talepleri ve Ürün Kalitesi**: Ekonomik durgunluklar veya değişen tüketici tercihleri, Apple'ın ürünlerine olan talebi olumsuz etkileyebilir [```4```](https://coinunited.io/learn/tr/the-fundamentals-of-apple-inc-aapl-what-every-trader-needs-to-know)."},{"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":"AAPL","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"67r2w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"67r25":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"661593_0","totalSources":37,"url":"/gundem/business/borsa-gunun-ilk-yarisinda-yukseldi-6615930?content_parameters=ChYxMzI5ODcxNDUxNzMwMzI3MjQzOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c57a983262b1a9f58e7b1f17c05//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2025/07/29/borsa-istanbul-deoi-cover-db9r_cover.jpg"}},"logAttrs":{"id":"661593_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1624878/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-haftaya-yukselisle-basladi-2396479","https://www.dokuzeylul.com/borsa-istanbul-yeni-haftaya-pozitif-ivmeyle-merhaba-dedi","https://www.cnnturk.com/ekonomi/son-dakika-borsa-gunu-yatay-seyirle-tamamladi-2395794","https://www.cnbce.com/borsa/borsada-yatay-kapanis-13-subat-2026-en-cok-islem-goren-hisse-senetleri-h24925","https://www.dunya.com/finans/borsa/borsa-gunu-yatay-seyirle-tamamladi-haberi-815007","https://www.sondakika.com/ekonomi/haber-bist-100-yatay-seyirle-tamamlandi-19564915/","https://www.haberler.com/ekonomi/borsa-istanbul-da-bist-100-endeksi-yatay-seyirle-tamamlandi-19564884-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 0,20 puan artarken işlem hacmi 222,6 milyar lira oldu","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1624878/","faviconSources":["https://bigpara.hurriyet.com.tr","https://finans.cnnturk.com","https://www.dokuzeylul.com"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:08"},{"id":"659436_0","totalSources":70,"url":"/gundem/business/bist-100-gunun-yukselen-dusen-hisseleri-6594360?content_parameters=ChU2NDY0NDk4OTgzNDY5ODg3NTk1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c5b5a9e4375c1bc544f1e25efa7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/02/14/ver1771058889/3769252/jpg/960x540"}},"logAttrs":{"id":"659436_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3769252","https://www.borsagundem.com.tr/haftanin-kazanan-ve-kaybedenleri","https://www.paradurumu.com/ekonomi/piyasalar-rekor-haftayi-geride-birakti-borsa-zirvede-altin-ve-doviz-de-yuz-guldurdu-35333","https://www.diken.com.tr/yatirimda-haftalik-tablo-hisse-senedi-fonlari-yuzde-473-artti/","https://www.kocaelibarisgazetesi.com/ekonomi/acik-ara-en-cok-kazandiran-yatirim-araci-belli-oldu-h148536","https://www.sonmuhur.com/yatirim-araclarinda-bu-haftanin-tartismasiz-galibi-borsa-istanbul","https://www.cnnturk.com/ekonomi/bist-100-haftayi-guclu-kapatti-en-cok-yukselen-ve-dusen-hisseler-belli-oldu-2396059","https://www.ekonomim.com/finans/haberler/borsa/endeks-14-bini-asti-borsa-istanbulda-gecen-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-haberi-875665","https://www.sozcu.com.tr/altin-doviz-borsa-gecen-haftanin-en-cok-kazandirani-belli-oldu-p293799","https://www.cnbce.com/borsa/hangi-hisseler-one-cikti-borsada-en-cok-yukselen-ve-dusenler-9-13-subat-2026-h25007","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-en-cok-kazandiran-ve-kaybettirenler-haberi-815011"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST100 endeksi 12 Şubat'ta yüzde 2,85 yükselişle 14.180,48 puanda kapanış yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3769252","faviconSources":["https://www.bloomberght.com","https://www.borsagundem.com.tr","https://www.paradurumu.com"],"textParts":[{"text":"14 Şubat"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"14 Şubat","timelineGroupIsToday":false,"timelineTime":"03:48"},{"id":"662685_0","totalSources":18,"url":"/gundem/business/kuresel-piyasalarda-gozler-yogun-veri-gundemine-cevrildi-6626850?content_parameters=ChU4NTc0MDczNzk4MDI1NzY4NzcwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c5b35c4cb1bfc954737a6cdc1fc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.nefes.com.tr/rcman/Cw1280h720q95gc/storage/files/images/2025/11/05/piyasalarda-duzeltme-korkusu-satis-getirdi-mkb8.jpg"}},"logAttrs":{"id":"662685_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/kuresel-piyasalar-haftaya-tatil-havasinda-girdi-haberi-875955","https://www.cumhuriyet.com.tr/ekonomi/kuresel-piyasalar-kritik-veri-haftasina-kilitlendi-2478796","https://www.ekonomim.com/ekonomi/fed-belirsizligi-ve-teknoloji-baskisi-dalgali-seyir-suruyor-haberi-875684","https://finans.mynet.com/haber/detay/ekonomi/16-subat-pazartesi-gununden-ekonominin-one-cikan-basliklari/536553/","https://www.sabah.com.tr/ekonomi/abd-ve-avrupada-enflasyon-baskisi-asyada-tatil-havasi-piyasalarda-gozler-yogun-veri-gundeminde-7524109","https://www.nefes.com.tr/piyasalarda-gozler-yogun-veri-gundeminde-103796"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Gelecek hafta ABD'de makroekonomik veriler yatırımcıların odak noktası olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/kuresel-piyasalar-haftaya-tatil-havasinda-girdi-haberi-875955","faviconSources":["https://www.ekonomim.com","https://www.cumhuriyet.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"2 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:13"},{"id":"661573_0","totalSources":23,"url":"/gundem/business/avrupa-borsalarinda-karisik-seyir-6615730?content_parameters=ChU5ODEwOTU2MTg4NzM0MDgwNjg4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c64d35e8565bd0b09b9e31e7387//S156x100","size":{"width":156,"height":100},"originalUrl":"https://savunmasanayigazetesi.com.tr/wp-content/uploads/2026/02/754269404.jpg"}},"logAttrs":{"id":"661573_0","hasSummarization":false,"urls":["https://savunmasanayigazetesi.com.tr/asya-hisse-senedi-piyasalari-haftaya-karisik-bir-baslangic-yapti-2/226596/","https://www.aa.com.tr/tr/ekonomi/kuresel-piyasalarda-gozler-yogun-veri-gundemine-cevrildi/3829793","https://www.sabah.com.tr/finans/borsa/avrupa-borsalari-karisik-seyrediyor-7523493","https://www.ekonomim.com/finans/haberler/borsa/avrupa-borsalari-karisik-seyrediyor-haberi-875578","https://www.sondakika.com/ekonomi/haber-avrupa-borsalarinda-karisik-seyir-19563414/","https://uzmanpara.milliyet.com.tr/uzmanpara/avrupa-borsalari-karisik-seyrediyor-7537623"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Asya hisse senedi piyasaları haftaya karışık bir başlangıç yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://savunmasanayigazetesi.com.tr/asya-hisse-senedi-piyasalari-haftaya-karisik-bir-baslangic-yapti-2/226596/","faviconSources":["https://savunmasanayigazetesi.com.tr","https://www.aa.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"59 dakika önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:00"},{"id":"664552_0","totalSources":15,"url":"/gundem/business/borsa-istanbul-gune-yukselisle-basladi-6645520?content_parameters=ChYxMTU4NjgyNzQzODgwOTc1OTU5NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c6557ab0adb091519f2234fbeb7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/23434645/23434645-1200x675.jpg"}},"logAttrs":{"id":"664552_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-istanbul-16-subat-2026-pazartesi-iste-bist-100-endeksi/536557/","https://www.ntv.com.tr/ntvpara/borsa-istanbul-rekorun-ardindan-yukselisle-yeni-haftaya-basladi-1712137","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-istanbul-rekor-kirdi-7539065","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yuzde-0-62-artisla-basladi-19571390/","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-875964"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"CANLI BORSA | Borsa İstanbul 16 Şubat 2026 Pazartesi: İşte BIST 100 endeksi - Finans haberlerinin doğru adresi - Mynet Finans Haber","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-istanbul-16-subat-2026-pazartesi-iste-bist-100-endeksi/536557/","faviconSources":["https://finans.mynet.com","https://www.ntv.com.tr","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:24"},{"id":"664373_0","totalSources":11,"url":"/gundem/business/x-yakinda-hisse-ve-kripto-ticaretine-izin-verecek-6643730?content_parameters=ChU5NzA3NjU1NDY1OTg2NTkyMTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c657678840773bfe51f5d405c2e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/02/16/xten-finans-hamlesi-hisse-senedi-ve-kripto-islemlerine-hazirlaniyor-xnfc.jpg"}},"logAttrs":{"id":"664373_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/kripto/xten-finans-hamlesi-hisse-senedi-ve-kripto-islemlerine-hazirlaniyor-h25070","https://www.haberler.com/kripto-para/x-kripto-ve-hisse-senedi-ticareti-icin-smart-19571224-haberi/","https://koinbulteni.com/twitter-bitcoin-ve-altcoinler-icin-alim-satim-imkani-sunacak-mi-yeni-hamle-heyecan-yaratti-275985.html","https://www.tamindir.com/haber/x-kripto-ve-hisse-ticareti-geliyor_105743/","https://www.tgrthaber.com/teknoloji/xte-fotograf-paylasir-gibi-hisse-ve-kripto-ticareti-yapilabilecek-3282250","https://www.donanimhaber.com/x-platformunda-kripto-para-donemi--202104","https://www.patronlardunyasi.com/x-yakinda-hisse-ve-kripto-ticaretine-izin-vermeye-hazirlaniyor","https://www.sondakika.com/kripto-para/haber-x-kripto-ve-hisse-senedi-ticareti-icin-smart-19571225/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"X’ten finans hamlesi: Hisse senedi ve kripto işlemlerine hazırlanıyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/kripto/xten-finans-hamlesi-hisse-senedi-ve-kripto-islemlerine-hazirlaniyor-h25070","faviconSources":["https://www.cnbce.com","https://www.haberler.com","https://koinbulteni.com"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:57"},{"id":"664570_0","totalSources":12,"url":"/gundem/business/borsa-yeni-haftaya-yukselisle-basladi-6645700?content_parameters=ChU4NjI0MzgwMjk5ODAyNDYzNTk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c6554ed85d6d82ecb44948e5c7c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://media-cdn.t24.com.tr/media/library/2026/02/1771226423425-1762519564418-1746438460634-ali-ihsan-karacan-manset.jpg"}},"logAttrs":{"id":"664570_0","hasSummarization":false,"urls":["https://www.gzt.com/ekonomi/borsa-istanbul-yeni-haftaya-nasil-basladi-iste-sbist-100-endeksinde-son-rakamlar-4017660","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-16-subat-2026-p294340","https://www.dunya.com/finans/haberler/borsa-gune-yukselisle-basladi-16-subat-2026-haberi-815214","https://www.haberler.com/ekonomi/borsa-istanbul-da-bist-100-endeksi-yukselisle-basladi-19571363-haberi/","https://t24.com.tr/haber/borsa-gune-yukselisle-basladi,1299900","https://www.yeniakit.com.tr/foto-galeri/borsa-yeni-haftaya-yukselisle-basladi-145414"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul Yeni Haftaya Nasıl Başladı? İşte SBIST 100 Endeksinde Son Rakamlar","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-istanbul-yeni-haftaya-nasil-basladi-iste-sbist-100-endeksinde-son-rakamlar-4017660","faviconSources":["https://www.gzt.com","https://www.sozcu.com.tr","https://www.dunya.com"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:51"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"67r2w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"67r26":{"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":"67r2w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}