Apple Inc. şirketi, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir tr.wikipedia.orgbritannica.com.
Şirketin yaptığı başlıca faaliyetler:
Donanım ürünleri: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi tr.wikipedia.orgbritannica.com.
Yazılım ürünleri: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri tr.wikipedia.org.
Diğer hizmetler: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri techtarget.com.
Ayrıca, Apple, üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi oluşturarak ürün yelpazesini genişletmektedir britannica.com.
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 qualitybusinessplan.com. Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur mexem.com.
Bilanço Analizi: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir qualitybusinessplan.com. Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir qualitybusinessplan.com.
Nakit Akım Tablosu: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir stock-analysis-on.net. Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur mexem.com.
Finansal Oranlar: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar qualitybusinessplan.commexem.com. Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur stock-analysis-on.netqualitybusinessplan.com.
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 stock-analysis-on.net. Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir mexem.com.
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 borsaonline.com.trdocs.familiarize.com.
Ekonomik Göstergeler: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir borsaonline.com.trcoinunited.io.
Yatırımcı Davranışı: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler borsaonline.com.trcoinunited.io.
Sosyal Medya ve Yorumlar: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir borsaonline.com.tr.
Jeopolitik Faktörler: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir borsaonline.com.trdocs.familiarize.com.
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 docs.familiarize.comcoinunited.io.
Piyasa Değeri: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır docs.familiarize.com.
F/K Oranı: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür docs.familiarize.com.
Teknolojik Yenilikler: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir docs.familiarize.comcoinunited.io.
Ayrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır coinunited.ioalbyatirim.com.tr.
{"itwq0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul","clearLabel":"Temizle"},"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/ai?source=portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DAAPL%26ncrnd%3D11940","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,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"6139127431790274592","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":"1790274597470858-1445112188666228669-balancer-l7leveler-kubr-yp-sas-98-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"AAPL\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"itwq1":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"itwq2":{"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":"itwqw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"itwq3":{"state":{"currencyProps":{"fromName":"AAPL","timeInfo":" · 24.09.2026","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":337.53,"multiplierFormatted":"337,53","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"26011","open":"336.9","close":"337.03","value":"337.03","low":"336.87","high":"337.04","ts":"1790187600"},{"volume":"20469","open":"336.99","close":"337.05","value":"337.05","low":"336.98","high":"337.09","ts":"1790187900"},{"volume":"19299","open":"336.92","close":"336.99","value":"336.99","low":"336.85","high":"336.99","ts":"1790188200"},{"volume":"18384","open":"336.8","close":"336.86","value":"336.86","low":"336.76","high":"336.89","ts":"1790188500"},{"volume":"24830","open":"336.97","close":"336.88","value":"336.88","low":"336.85","high":"336.97","ts":"1790188800"},{"volume":"21834","open":"337.12","close":"337.15","value":"337.15","low":"337.08","high":"337.16","ts":"1790189100"},{"volume":"18826","open":"337.17","close":"337.21","value":"337.21","low":"337.1","high":"337.23","ts":"1790189400"},{"volume":"19032","open":"337.32","close":"337.11","value":"337.11","low":"337.1","high":"337.32","ts":"1790189700"},{"volume":"23929","open":"336.98","close":"336.91","value":"336.91","low":"336.9","high":"337.05","ts":"1790190000"},{"volume":"32213","open":"337.03","close":"337.07","value":"337.07","low":"336.98","high":"337.08","ts":"1790190300"},{"volume":"54723","open":"336.52","close":"336.74","value":"336.74","low":"336.46","high":"336.74","ts":"1790190600"},{"volume":"31792","open":"336.36","close":"336.4","value":"336.4","low":"336.3","high":"336.43","ts":"1790190900"},{"volume":"51419","open":"336.4","close":"336.3","value":"336.3","low":"336.27","high":"336.4","ts":"1790191200"},{"volume":"38190","open":"336.34","close":"336.33","value":"336.33","low":"336.2","high":"336.36","ts":"1790191500"},{"volume":"116185","open":"336.17","close":"336.41","value":"336.41","low":"336.17","high":"336.56","ts":"1790191800"},{"volume":"53144","open":"336.61","close":"336.55","value":"336.55","low":"336.49","high":"336.66","ts":"1790192100"},{"volume":"55592","open":"336.39","close":"336.37","value":"336.37","low":"336.35","high":"336.45","ts":"1790192400"},{"volume":"59267","open":"336.7","close":"336.83","value":"336.83","low":"336.67","high":"336.85","ts":"1790192700"},{"volume":"170279","open":"335.93","close":"335.87","value":"335.87","low":"335.6","high":"335.99","ts":"1790193000"},{"volume":"936812","open":"336.86","close":"336.95","value":"336.95","low":"336.65","high":"337.14","ts":"1790193300"},{"volume":"4711","open":"336.71","close":"336.43","value":"336.43","low":"336.18","high":"337.09","ts":"1790256600"},{"volume":"2967","open":"335.71","close":"335.55","value":"335.55","low":"335.41","high":"335.76","ts":"1790256900"},{"volume":"2270","open":"334.7","close":"334.95","value":"334.95","low":"334.58","high":"334.99","ts":"1790257200"},{"volume":"2571","open":"335.15","close":"335.51","value":"335.51","low":"335.15","high":"335.74","ts":"1790257500"},{"volume":"2111","open":"336.97","close":"336.53","value":"336.53","low":"336.32","high":"336.99","ts":"1790257800"},{"volume":"4121","open":"337.38","close":"337.33","value":"337.33","low":"337.23","high":"337.48","ts":"1790258100"},{"volume":"2831","open":"337.2","close":"336.99","value":"336.99","low":"336.81","high":"337.21","ts":"1790258400"},{"volume":"2088","open":"337.89","close":"337.86","value":"337.86","low":"337.85","high":"338.07","ts":"1790258700"},{"volume":"3383","open":"337.54","close":"337.34","value":"337.34","low":"337.33","high":"337.56","ts":"1790259000"},{"volume":"2002","open":"337.62","close":"337.65","value":"337.65","low":"337.54","high":"337.67","ts":"1790259300"},{"volume":"2282","open":"337.51","close":"337.36","value":"337.36","low":"337.35","high":"337.52","ts":"1790259600"},{"volume":"2551","open":"337.52","close":"337.45","value":"337.45","low":"337.32","high":"337.57","ts":"1790259900"},{"volume":"3213","open":"336.23","close":"336.36","value":"336.36","low":"336.14","high":"336.36","ts":"1790260200"},{"volume":"2235","open":"336.61","close":"336.53","value":"336.53","low":"336.44","high":"336.61","ts":"1790260500"},{"volume":"1044","open":"336.41","close":"336.26","value":"336.26","low":"336.2","high":"336.41","ts":"1790260800"},{"volume":"797","open":"336.72","close":"336.68","value":"336.68","low":"336.68","high":"336.76","ts":"1790261100"},{"volume":"2142","open":"336.51","close":"336.4","value":"336.4","low":"336.4","high":"336.52","ts":"1790261400"},{"volume":"1332","open":"336.11","close":"336.26","value":"336.26","low":"336.06","high":"336.26","ts":"1790261700"},{"volume":"1447","open":"336.13","close":"335.95","value":"335.95","low":"335.93","high":"336.15","ts":"1790262000"},{"volume":"2150","open":"336.32","close":"336.19","value":"336.19","low":"336.1","high":"336.32","ts":"1790262300"},{"volume":"2986","open":"335.88","close":"335.79","value":"335.79","low":"335.69","high":"335.97","ts":"1790262600"},{"volume":"859","open":"336.38","close":"336.24","value":"336.24","low":"336.24","high":"336.41","ts":"1790262900"},{"volume":"1599","open":"336.6","close":"336.4","value":"336.4","low":"336.35","high":"336.6","ts":"1790263200"},{"volume":"969","open":"336.1","close":"336.04","value":"336.04","low":"336.02","high":"336.19","ts":"1790263500"},{"volume":"1532","open":"336.1","close":"335.95","value":"335.95","low":"335.95","high":"336.1","ts":"1790263800"},{"volume":"455","open":"336.12","close":"336.11","value":"336.11","low":"336.09","high":"336.23","ts":"1790264100"},{"volume":"2330","open":"336.15","close":"336.13","value":"336.13","low":"336.11","high":"336.23","ts":"1790264400"},{"volume":"1006","open":"335.91","close":"335.98","value":"335.98","low":"335.83","high":"335.99","ts":"1790264700"},{"volume":"1428","open":"336.22","close":"336.46","value":"336.46","low":"336.2","high":"336.46","ts":"1790265000"},{"volume":"1933","open":"336.65","close":"336.54","value":"336.54","low":"336.52","high":"336.68","ts":"1790265300"},{"volume":"3319","open":"336.78","close":"337.1","value":"337.1","low":"336.67","high":"337.2","ts":"1790265600"},{"volume":"348","open":"337.07","close":"337.07","value":"337.07","low":"337","high":"337.07","ts":"1790265900"},{"volume":"1263","open":"337.63","close":"337.9","value":"337.9","low":"337.63","high":"337.9","ts":"1790266200"},{"volume":"1121","open":"338.27","close":"337.96","value":"337.96","low":"337.96","high":"338.38","ts":"1790266500"},{"volume":"1991","open":"337.54","close":"337.68","value":"337.68","low":"337.52","high":"337.73","ts":"1790266800"},{"volume":"1456","open":"337.94","close":"337.82","value":"337.82","low":"337.79","high":"337.94","ts":"1790267100"},{"volume":"2191","open":"337.68","close":"337.93","value":"337.93","low":"337.67","high":"337.93","ts":"1790267400"},{"volume":"1692","open":"337.71","close":"338.03","value":"338.03","low":"337.71","high":"338.03","ts":"1790267700"},{"volume":"800","open":"338.33","close":"338.21","value":"338.21","low":"338.09","high":"338.33","ts":"1790268000"},{"volume":"1015","open":"338.23","close":"338.47","value":"338.47","low":"338.23","high":"338.48","ts":"1790268300"},{"volume":"1226","open":"338.15","close":"338.17","value":"338.17","low":"338.14","high":"338.26","ts":"1790268600"},{"volume":"942","open":"338.42","close":"338.48","value":"338.48","low":"338.37","high":"338.51","ts":"1790268900"},{"volume":"1593","open":"338.25","close":"338.26","value":"338.26","low":"338.1","high":"338.27","ts":"1790269200"},{"volume":"1157","open":"338.16","close":"338.18","value":"338.18","low":"338.11","high":"338.23","ts":"1790269500"},{"volume":"445","open":"338.24","close":"338.39","value":"338.39","low":"338.24","high":"338.4","ts":"1790269800"},{"volume":"2022","open":"338.36","close":"338.14","value":"338.14","low":"338.12","high":"338.38","ts":"1790270100"},{"volume":"720","open":"338.12","close":"337.86","value":"337.86","low":"337.86","high":"338.14","ts":"1790270400"},{"volume":"507","open":"338.1","close":"338.15","value":"338.15","low":"338.05","high":"338.17","ts":"1790270700"},{"volume":"895","open":"337.45","close":"337.28","value":"337.28","low":"337.28","high":"337.45","ts":"1790271000"},{"volume":"1017","open":"337.32","close":"337.46","value":"337.46","low":"337.32","high":"337.48","ts":"1790271300"},{"volume":"545","open":"336.94","close":"336.87","value":"336.87","low":"336.87","high":"337.1","ts":"1790271600"},{"volume":"801","open":"336.77","close":"336.8","value":"336.8","low":"336.77","high":"336.86","ts":"1790271900"},{"volume":"1355","open":"337","close":"337.18","value":"337.18","low":"336.95","high":"337.18","ts":"1790272200"},{"volume":"1468","open":"337.2","close":"337.22","value":"337.22","low":"337.17","high":"337.34","ts":"1790272500"},{"volume":"985","open":"336.93","close":"336.9","value":"336.9","low":"336.85","high":"337.09","ts":"1790272800"},{"volume":"4586","open":"337.19","close":"337.26","value":"337.26","low":"337.04","high":"337.39","ts":"1790273100"},{"volume":"4271","open":"337.32","close":"337.3","value":"337.3","low":"337.03","high":"337.33","ts":"1790273400"},{"volume":"5380","open":"337.24","close":"337.54","value":"337.54","low":"337.2","high":"337.68","ts":"1790273700"},{"volume":"5938","open":"337.54","close":"337.53","value":"337.53","low":"337.24","high":"337.56","ts":"1790274000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"24523","open":"336.15","close":"336.23","value":"336.23","low":"336.13","high":"336.27","ts":"1789668000"},{"volume":"599667","open":"337.14","close":"337.08","value":"337.08","low":"336.89","high":"337.26","ts":"1789671600"},{"volume":"85974","open":"335.08","close":"334.99","value":"334.99","low":"334.95","high":"335.22","ts":"1789736400"},{"volume":"73090","open":"333.67","close":"333.95","value":"333.95","low":"333.67","high":"334.11","ts":"1789740000"},{"volume":"56976","open":"334.58","close":"334.78","value":"334.78","low":"334.54","high":"334.84","ts":"1789743600"},{"volume":"28794","open":"334.59","close":"334.57","value":"334.57","low":"334.56","high":"334.64","ts":"1789747200"},{"volume":"45758","open":"335.75","close":"335.6","value":"335.6","low":"335.6","high":"335.85","ts":"1789750800"},{"volume":"2586238","open":"335.6","close":"335.76","value":"335.76","low":"335.22","high":"336.29","ts":"1789754400"},{"volume":"7201072","open":"335.76","close":"335.59","value":"335.59","low":"335.59","high":"336.94","ts":"1789758000"},{"volume":"58870","open":"335.86","close":"335.85","value":"335.85","low":"335.72","high":"335.96","ts":"1789995600"},{"volume":"28498","open":"337.23","close":"336.98","value":"336.98","low":"336.96","high":"337.24","ts":"1789999200"},{"volume":"33100","open":"337.83","close":"337.73","value":"337.73","low":"337.68","high":"337.89","ts":"1790002800"},{"volume":"29104","open":"338.76","close":"338.71","value":"338.71","low":"338.69","high":"338.78","ts":"1790006400"},{"volume":"29012","open":"338.26","close":"338.19","value":"338.19","low":"338.14","high":"338.27","ts":"1790010000"},{"volume":"45964","open":"338.64","close":"338.67","value":"338.67","low":"338.53","high":"338.7","ts":"1790013600"},{"volume":"586377","open":"339.27","close":"338.89","value":"338.89","low":"338.88","high":"339.36","ts":"1790017200"},{"volume":"116496","open":"340.56","close":"340.77","value":"340.77","low":"340.26","high":"340.79","ts":"1790082000"},{"volume":"235817","open":"342.67","close":"342.8","value":"342.8","low":"342.36","high":"342.89","ts":"1790085600"},{"volume":"41875","open":"342.21","close":"342.15","value":"342.15","low":"342.01","high":"342.22","ts":"1790089200"},{"volume":"30873","open":"342.38","close":"342.15","value":"342.15","low":"342.14","high":"342.4","ts":"1790092800"},{"volume":"36456","open":"340.88","close":"341.06","value":"341.06","low":"340.86","high":"341.09","ts":"1790096400"},{"volume":"32060","open":"340.2","close":"340.27","value":"340.27","low":"340.15","high":"340.27","ts":"1790100000"},{"volume":"562667","open":"339.62","close":"339.73","value":"339.73","low":"339.52","high":"339.9","ts":"1790103600"},{"volume":"70482","open":"337.55","close":"337.48","value":"337.48","low":"337.39","high":"337.77","ts":"1790168400"},{"volume":"48605","open":"338.05","close":"338.17","value":"338.17","low":"338.02","high":"338.18","ts":"1790172000"},{"volume":"40248","open":"337.13","close":"336.97","value":"336.97","low":"336.95","high":"337.15","ts":"1790175600"},{"volume":"27887","open":"336.89","close":"336.85","value":"336.85","low":"336.77","high":"336.94","ts":"1790179200"},{"volume":"17771","open":"337.61","close":"337.56","value":"337.56","low":"337.53","high":"337.65","ts":"1790182800"},{"volume":"19032","open":"337.32","close":"337.11","value":"337.11","low":"337.1","high":"337.32","ts":"1790186400"},{"volume":"936812","open":"336.86","close":"336.95","value":"336.95","low":"336.65","high":"337.14","ts":"1790190000"},{"volume":"4121","open":"337.38","close":"337.33","value":"337.33","low":"337.23","high":"337.48","ts":"1790254800"},{"volume":"1332","open":"336.11","close":"336.26","value":"336.26","low":"336.06","high":"336.26","ts":"1790258400"},{"volume":"1933","open":"336.65","close":"336.54","value":"336.54","low":"336.52","high":"336.68","ts":"1790262000"},{"volume":"71029","open":"338.81","close":"338.48","value":"338.48","low":"337.42","high":"338.9","ts":"1790265600"},{"volume":"79070","open":"338.45","close":"337.22","value":"337.22","low":"336.64","high":"338.52","ts":"1790269200"},{"volume":"29414","open":"337.18","close":"337.53","value":"337.53","low":"336.67","high":"337.68","ts":"1790272800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"157105040","open":"311.47","close":"310.35","value":"310.35","low":"309.97","high":"313.36","ts":"1787518800"},{"volume":"79211720","open":"310.93","close":"309.83","value":"309.83","low":"308.21","high":"313.58","ts":"1787605200"},{"volume":"133500384","open":"310.24","close":"313.49","value":"313.49","low":"308.8","high":"315.43","ts":"1787691600"},{"volume":"118407752","open":"311.99","close":"314.58","value":"314.58","low":"309.4","high":"315.4","ts":"1787778000"},{"volume":"128172472","open":"317.09","close":"319.64","value":"319.64","low":"315.45","high":"322.37","ts":"1787864400"},{"volume":"26064766","open":"319.56","close":"317.23","value":"317.23","low":"312.8","high":"321.23","ts":"1788123600"},{"volume":"43736296","open":"316.98","close":"325.14","value":"325.14","low":"314.73","high":"327.3","ts":"1788210000"},{"volume":"28094786","open":"326.97","close":"324.99","value":"324.99","low":"323.53","high":"328.4","ts":"1788296400"},{"volume":"28555636","open":"324.95","close":"328.21","value":"328.21","low":"324.11","high":"330.81","ts":"1788382800"},{"volume":"31028368","open":"328.3","close":"319.99","value":"319.99","low":"317.86","high":"328.93","ts":"1788469200"},{"volume":"25896652","open":"317.12","close":"316.35","value":"316.35","low":"314.9","high":"320.71","ts":"1788814800"},{"volume":"57744808","open":"315.93","close":"315.41","value":"315.41","low":"309.9","high":"319.15","ts":"1788901200"},{"volume":"60416408","open":"316.79","close":"326.6","value":"326.6","low":"316.57","high":"326.68","ts":"1788987600"},{"volume":"42223376","open":"327.63","close":"332.23","value":"332.23","low":"326.3","high":"336.22","ts":"1789074000"},{"volume":"32948124","open":"334.83","close":"333.05","value":"333.05","low":"331.34","high":"335.5","ts":"1789333200"},{"volume":"23629284","open":"330.26","close":"331.33","value":"331.33","low":"328.35","high":"331.78","ts":"1789419600"},{"volume":"26179046","open":"332.42","close":"332.5","value":"332.5","low":"330.7","high":"335.48","ts":"1789506000"},{"volume":"25891668","open":"334.76","close":"337.08","value":"337.08","low":"330.19","high":"338.34","ts":"1789592400"},{"volume":"35660972","open":"337.99","close":"335.59","value":"335.59","low":"332.53","high":"338.49","ts":"1789678800"},{"volume":"24894866","open":"335.2","close":"338.89","value":"338.89","low":"333.04","high":"339.64","ts":"1789938000"},{"volume":"29767170","open":"340.33","close":"339.73","value":"339.73","low":"338.75","high":"345.34","ts":"1790024400"},{"volume":"22899820","open":"341.08","close":"336.95","value":"336.95","low":"335.6","high":"341.8","ts":"1790110800"},{"volume":"557923","open":"336.72","close":"337.53","value":"337.53","low":"334.33","high":"338.9","ts":"1790197200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"95963232","open":"275","close":"281.2","value":"281.2","low":"274.21","high":"285.95","ts":"1782421200"},{"volume":"47529784","open":"286.86","close":"281.63","value":"281.63","low":"279.85","high":"288.37","ts":"1782680400"},{"volume":"38893288","open":"281.17","close":"289.09","value":"289.09","low":"280.7","high":"289.91","ts":"1782766800"},{"volume":"38633420","open":"293.33","close":"294.25","value":"294.25","low":"289.2","high":"296.59","ts":"1782853200"},{"volume":"60426324","open":"294.08","close":"308.22","value":"308.22","low":"293.68","high":"309.42","ts":"1782939600"},{"volume":"38494904","open":"307.68","close":"312.81","value":"312.81","low":"307.01","high":"314.2","ts":"1783285200"},{"volume":"41745588","open":"315.29","close":"310.66","value":"310.66","low":"310.15","high":"315.48","ts":"1783371600"},{"volume":"32428920","open":"311.66","close":"313.26","value":"313.26","low":"307.05","high":"314.81","ts":"1783458000"},{"volume":"36020344","open":"310.45","close":"316.18","value":"316.18","low":"308.16","high":"316.53","ts":"1783544400"},{"volume":"23903700","open":"314.72","close":"315.33","value":"315.33","low":"312.17","high":"316.91","ts":"1783630800"},{"volume":"34269376","open":"317.02","close":"317.42","value":"317.42","low":"315.78","high":"323.45","ts":"1783890000"},{"volume":"24551074","open":"313.64","close":"314.92","value":"314.92","low":"311.91","high":"316.19","ts":"1783976400"},{"volume":"49573144","open":"317.63","close":"327.57","value":"327.57","low":"317.32","high":"328.72","ts":"1784062800"},{"volume":"51365048","open":"328.01","close":"333.27","value":"333.27","low":"326.79","high":"334.68","ts":"1784149200"},{"volume":"52588712","open":"332.54","close":"333.74","value":"333.74","low":"329","high":"334.98","ts":"1784235600"},{"volume":"43653784","open":"333.02","close":"326.7","value":"326.7","low":"323.7","high":"333.71","ts":"1784494800"},{"volume":"31342718","open":"323.35","close":"327.59","value":"327.59","low":"322.22","high":"329.6","ts":"1784581200"},{"volume":"26986976","open":"327.88","close":"325.87","value":"325.87","low":"323.34","high":"329","ts":"1784667600"},{"volume":"29395338","open":"321.73","close":"321.61","value":"321.61","low":"319.35","high":"323.3","ts":"1784754000"},{"volume":"39077472","open":"324.38","close":"333.07","value":"333.07","low":"321.6","high":"334.37","ts":"1784840400"},{"volume":"39144616","open":"334.9","close":"336.92","value":"336.92","low":"334.02","high":"339.57","ts":"1785099600"},{"volume":"39751128","open":"340.03","close":"340.16","value":"340.16","low":"335.6","high":"342.89","ts":"1785186000"},{"volume":"41763356","open":"339.69","close":"338.07","value":"338.07","low":"337.35","high":"344.57","ts":"1785272400"},{"volume":"44876708","open":"333.13","close":"333.85","value":"333.85","low":"329.59","high":"334.75","ts":"1785358800"},{"volume":"112910928","open":"304.81","close":"309.03","value":"309.03","low":"300","high":"310.66","ts":"1785445200"},{"volume":"60172856","open":"309.67","close":"303.27","value":"303.27","low":"302.56","high":"311.8","ts":"1785704400"},{"volume":"48343808","open":"303.79","close":"309.39","value":"309.39","low":"301.38","high":"310.42","ts":"1785790800"},{"volume":"37334720","open":"309.36","close":"310.92","value":"310.92","low":"305.67","high":"311.71","ts":"1785877200"},{"volume":"33022988","open":"314.34","close":"312.45","value":"312.45","low":"309.23","high":"316.29","ts":"1785963600"},{"volume":"26042672","open":"312","close":"313.3","value":"313.3","low":"310.74","high":"314.81","ts":"1786050000"},{"volume":"35207176","open":"306.83","close":"308.19","value":"308.19","low":"304.63","high":"308.23","ts":"1786309200"},{"volume":"28444036","open":"307.75","close":"304.9","value":"304.9","low":"302.79","high":"309.97","ts":"1786395600"},{"volume":"31979088","open":"305.13","close":"302.23","value":"302.23","low":"300.57","high":"305.66","ts":"1786482000"},{"volume":"30346396","open":"304.26","close":"305.32","value":"305.32","low":"302.05","high":"306","ts":"1786568400"},{"volume":"20259532","open":"306.03","close":"305.95","value":"305.95","low":"304.3","high":"307.49","ts":"1786654800"},{"volume":"26836384","open":"306.21","close":"305.69","value":"305.69","low":"302.94","high":"307.66","ts":"1786914000"},{"volume":"38628984","open":"307.53","close":"310.2","value":"310.2","low":"305.74","high":"311.49","ts":"1787000400"},{"volume":"37783992","open":"310.13","close":"316.88","value":"316.88","low":"309.6","high":"319.28","ts":"1787086800"},{"volume":"80658560","open":"317.45","close":"311.34","value":"311.34","low":"310.65","high":"320.28","ts":"1787173200"},{"volume":"37112968","open":"312.05","close":"309.42","value":"309.42","low":"307.01","high":"312.38","ts":"1787259600"},{"volume":"157105040","open":"311.47","close":"310.35","value":"310.35","low":"309.97","high":"313.36","ts":"1787518800"},{"volume":"79211720","open":"310.93","close":"309.83","value":"309.83","low":"308.21","high":"313.58","ts":"1787605200"},{"volume":"133500384","open":"310.24","close":"313.49","value":"313.49","low":"308.8","high":"315.43","ts":"1787691600"},{"volume":"118407752","open":"311.99","close":"314.58","value":"314.58","low":"309.4","high":"315.4","ts":"1787778000"},{"volume":"128172472","open":"317.09","close":"319.64","value":"319.64","low":"315.45","high":"322.37","ts":"1787864400"},{"volume":"26064766","open":"319.56","close":"317.23","value":"317.23","low":"312.8","high":"321.23","ts":"1788123600"},{"volume":"43736296","open":"316.98","close":"325.14","value":"325.14","low":"314.73","high":"327.3","ts":"1788210000"},{"volume":"28094786","open":"326.97","close":"324.99","value":"324.99","low":"323.53","high":"328.4","ts":"1788296400"},{"volume":"28555636","open":"324.95","close":"328.21","value":"328.21","low":"324.11","high":"330.81","ts":"1788382800"},{"volume":"31028368","open":"328.3","close":"319.99","value":"319.99","low":"317.86","high":"328.93","ts":"1788469200"},{"volume":"25896652","open":"317.12","close":"316.35","value":"316.35","low":"314.9","high":"320.71","ts":"1788814800"},{"volume":"57744808","open":"315.93","close":"315.41","value":"315.41","low":"309.9","high":"319.15","ts":"1788901200"},{"volume":"60416408","open":"316.79","close":"326.6","value":"326.6","low":"316.57","high":"326.68","ts":"1788987600"},{"volume":"42223376","open":"327.63","close":"332.23","value":"332.23","low":"326.3","high":"336.22","ts":"1789074000"},{"volume":"32948124","open":"334.83","close":"333.05","value":"333.05","low":"331.34","high":"335.5","ts":"1789333200"},{"volume":"23629284","open":"330.26","close":"331.33","value":"331.33","low":"328.35","high":"331.78","ts":"1789419600"},{"volume":"26179046","open":"332.42","close":"332.5","value":"332.5","low":"330.7","high":"335.48","ts":"1789506000"},{"volume":"25891668","open":"334.76","close":"337.08","value":"337.08","low":"330.19","high":"338.34","ts":"1789592400"},{"volume":"35660972","open":"337.99","close":"335.59","value":"335.59","low":"332.53","high":"338.49","ts":"1789678800"},{"volume":"24894866","open":"335.2","close":"338.89","value":"338.89","low":"333.04","high":"339.64","ts":"1789938000"},{"volume":"29767170","open":"340.33","close":"339.73","value":"339.73","low":"338.75","high":"345.34","ts":"1790024400"},{"volume":"22899820","open":"341.08","close":"336.95","value":"336.95","low":"335.6","high":"341.8","ts":"1790110800"},{"volume":"557923","open":"336.72","close":"337.53","value":"337.53","low":"334.33","high":"338.9","ts":"1790197200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"35470136","open":"253.91","close":"248.62","value":"248.62","low":"248.07","high":"255.49","ts":"1774558800"},{"volume":"26197298","open":"249.99","close":"246.54","value":"246.54","low":"245.51","high":"250.84","ts":"1774818000"},{"volume":"32280260","open":"247.89","close":"253.79","value":"253.79","low":"247.1","high":"255.48","ts":"1774904400"},{"volume":"28817992","open":"254.3","close":"255.69","value":"255.69","low":"253.33","high":"256.18","ts":"1774990800"},{"volume":"21329804","open":"254.14","close":"255.89","value":"255.89","low":"250.65","high":"256.13","ts":"1775077200"},{"volume":"21725100","open":"256.96","close":"258.89","value":"258.89","low":"256.48","high":"262.16","ts":"1775422800"},{"volume":"51070516","open":"254.72","close":"253.49","value":"253.49","low":"245.7","high":"256.42","ts":"1775509200"},{"volume":"30721464","open":"258.51","close":"258.93","value":"258.93","low":"256.53","high":"259.75","ts":"1775595600"},{"volume":"20137978","open":"259.37","close":"260.39","value":"260.39","low":"256.07","high":"261.12","ts":"1775682000"},{"volume":"21193428","open":"259.95","close":"260.38","value":"260.38","low":"259.02","high":"262.19","ts":"1775768400"},{"volume":"24905484","open":"259.86","close":"259.21","value":"259.21","low":"256.66","high":"260.18","ts":"1776027600"},{"volume":"32415970","open":"259.1","close":"258.86","value":"258.86","low":"257.19","high":"261.93","ts":"1776114000"},{"volume":"2409320","open":"258.11","close":"266.37","value":"266.37","low":"257.82","high":"266.56","ts":"1776200400"},{"volume":"32533864","open":"266.8","close":"263.36","value":"263.36","low":"261.27","high":"267.19","ts":"1776286800"},{"volume":"46017928","open":"267.1","close":"270.18","value":"270.18","low":"266.72","high":"272.3","ts":"1776373200"},{"volume":"27435524","open":"270.33","close":"272.93","value":"272.93","low":"270.33","high":"274.27","ts":"1776632400"},{"volume":"40586784","open":"271.45","close":"266.22","value":"266.22","low":"265.4","high":"272.8","ts":"1776718800"},{"volume":"33053332","open":"267.82","close":"273.19","value":"273.19","low":"266.87","high":"273.74","ts":"1776805200"},{"volume":"24747510","open":"275.05","close":"273.44","value":"273.44","low":"271.65","high":"275.77","ts":"1776891600"},{"volume":"27728484","open":"272.76","close":"271.06","value":"271.06","low":"269.65","high":"273.06","ts":"1776978000"},{"volume":"28451008","open":"266.09","close":"267.68","value":"267.68","low":"265.07","high":"268.36","ts":"1777237200"},{"volume":"27191446","open":"272.33","close":"270.76","value":"270.76","low":"268.66","high":"273.22","ts":"1777323600"},{"volume":"19708540","open":"267.55","close":"270.19","value":"270.19","low":"267.04","high":"271.04","ts":"1777410000"},{"volume":"45398104","open":"270.5","close":"271.36","value":"271.36","low":"268.14","high":"276","ts":"1777496400"},{"volume":"69553232","open":"278.94","close":"280.15","value":"280.15","low":"278.37","high":"287.21","ts":"1777582800"},{"volume":"32281636","open":"279.65","close":"276.84","value":"276.84","low":"274.86","high":"280.63","ts":"1777842000"},{"volume":"35568520","open":"276.9","close":"284.17","value":"284.17","low":"276.5","high":"284.57","ts":"1777928400"},{"volume":"39976376","open":"281.92","close":"287.53","value":"287.53","low":"281.08","high":"288.03","ts":"1778014800"},{"volume":"34110644","open":"289.27","close":"287.47","value":"287.47","low":"285.78","high":"292.13","ts":"1778101200"},{"volume":"38340020","open":"290.11","close":"293.28","value":"293.28","low":"290","high":"294.76","ts":"1778187600"},{"volume":"29620482","open":"291.98","close":"292.74","value":"292.74","low":"290.23","high":"293.88","ts":"1778446800"},{"volume":"32207112","open":"292.76","close":"294.87","value":"294.87","low":"292.61","high":"295.27","ts":"1778533200"},{"volume":"38298164","open":"293.63","close":"298.88","value":"298.88","low":"293.5","high":"300.92","ts":"1778619600"},{"volume":"26916260","open":"299.82","close":"298.17","value":"298.17","low":"295.38","high":"300.45","ts":"1778706000"},{"volume":"41065100","open":"297.76","close":"300.22","value":"300.22","low":"296.53","high":"303.2","ts":"1778792400"},{"volume":"27456928","open":"300.24","close":"297.9","value":"297.9","low":"294.91","high":"300.63","ts":"1779051600"},{"volume":"27227288","open":"296.97","close":"298.98","value":"298.98","low":"296.35","high":"300.51","ts":"1779138000"},{"volume":"27961268","open":"298.18","close":"302.27","value":"302.27","low":"298.09","high":"302.8","ts":"1779224400"},{"volume":"27156264","open":"301.05","close":"305.09","value":"305.09","low":"300.4","high":"305.54","ts":"1779310800"},{"volume":"34968832","open":"306.06","close":"308.88","value":"308.88","low":"305.85","high":"311.4","ts":"1779397200"},{"volume":"32409812","open":"309.4","close":"308.38","value":"308.38","low":"307.67","high":"311.82","ts":"1779742800"},{"volume":"39886184","open":"308.44","close":"310.93","value":"310.93","low":"308.33","high":"313.26","ts":"1779829200"},{"volume":"32841044","open":"310.68","close":"312.5","value":"312.5","low":"309.57","high":"312.76","ts":"1779915600"},{"volume":"33280568","open":"311.77","close":"312.07","value":"312.07","low":"309.53","high":"315","ts":"1780002000"},{"volume":"36722740","open":"309.54","close":"306.32","value":"306.32","low":"305.03","high":"310.94","ts":"1780261200"},{"volume":"33076564","open":"307.46","close":"315.19","value":"315.19","low":"306.72","high":"315.45","ts":"1780347600"},{"volume":"38306708","open":"314.17","close":"310.38","value":"310.38","low":"308.85","high":"316.94","ts":"1780434000"},{"volume":"28829506","open":"313.3","close":"311.16","value":"311.16","low":"309.65","high":"313.54","ts":"1780520400"},{"volume":"51312916","open":"312.99","close":"307.39","value":"307.39","low":"307.15","high":"315.17","ts":"1780606800"},{"volume":"64003640","open":"308.74","close":"301.57","value":"301.57","low":"301.17","high":"317.4","ts":"1780866000"},{"volume":"58634796","open":"300.27","close":"290.36","value":"290.36","low":"287.78","high":"300.72","ts":"1780952400"},{"volume":"42651840","open":"290.77","close":"291.5","value":"291.5","low":"287.38","high":"294.74","ts":"1781038800"},{"volume":"31814840","open":"293.72","close":"295.36","value":"295.36","low":"289.6","high":"297","ts":"1781125200"},{"volume":"30648756","open":"296.08","close":"291.08","value":"291.08","low":"289.62","high":"297.14","ts":"1781211600"},{"volume":"45108788","open":"294.12","close":"296.42","value":"296.42","low":"291.7","high":"297.78","ts":"1781470800"},{"volume":"29559132","open":"295.24","close":"299.25","value":"299.25","low":"293.97","high":"300.48","ts":"1781557200"},{"volume":"28949448","open":"300.85","close":"295.88","value":"295.88","low":"294.38","high":"302.07","ts":"1781643600"},{"volume":"54430360","open":"298.44","close":"297.89","value":"297.89","low":"295.62","high":"300.57","ts":"1781730000"},{"volume":"30103380","open":"297.5","close":"296.79","value":"296.79","low":"296.79","high":"302.42","ts":"1782075600"},{"volume":"37196276","open":"296.5","close":"294.28","value":"294.28","low":"294.21","high":"301.64","ts":"1782162000"},{"volume":"34185624","open":"295.38","close":"293.26","value":"293.26","low":"292.94","high":"299.7","ts":"1782248400"},{"volume":"89039520","open":"287.51","close":"275.05","value":"275.05","low":"273.75","high":"288.8","ts":"1782334800"},{"volume":"95963232","open":"275","close":"281.2","value":"281.2","low":"274.21","high":"285.95","ts":"1782421200"},{"volume":"47529784","open":"286.86","close":"281.63","value":"281.63","low":"279.85","high":"288.37","ts":"1782680400"},{"volume":"38893288","open":"281.17","close":"289.09","value":"289.09","low":"280.7","high":"289.91","ts":"1782766800"},{"volume":"38633420","open":"293.33","close":"294.25","value":"294.25","low":"289.2","high":"296.59","ts":"1782853200"},{"volume":"60426324","open":"294.08","close":"308.22","value":"308.22","low":"293.68","high":"309.42","ts":"1782939600"},{"volume":"38494904","open":"307.68","close":"312.81","value":"312.81","low":"307.01","high":"314.2","ts":"1783285200"},{"volume":"41745588","open":"315.29","close":"310.66","value":"310.66","low":"310.15","high":"315.48","ts":"1783371600"},{"volume":"32428920","open":"311.66","close":"313.26","value":"313.26","low":"307.05","high":"314.81","ts":"1783458000"},{"volume":"36020344","open":"310.45","close":"316.18","value":"316.18","low":"308.16","high":"316.53","ts":"1783544400"},{"volume":"23903700","open":"314.72","close":"315.33","value":"315.33","low":"312.17","high":"316.91","ts":"1783630800"},{"volume":"34269376","open":"317.02","close":"317.42","value":"317.42","low":"315.78","high":"323.45","ts":"1783890000"},{"volume":"24551074","open":"313.64","close":"314.92","value":"314.92","low":"311.91","high":"316.19","ts":"1783976400"},{"volume":"49573144","open":"317.63","close":"327.57","value":"327.57","low":"317.32","high":"328.72","ts":"1784062800"},{"volume":"51365048","open":"328.01","close":"333.27","value":"333.27","low":"326.79","high":"334.68","ts":"1784149200"},{"volume":"52588712","open":"332.54","close":"333.74","value":"333.74","low":"329","high":"334.98","ts":"1784235600"},{"volume":"43653784","open":"333.02","close":"326.7","value":"326.7","low":"323.7","high":"333.71","ts":"1784494800"},{"volume":"31342718","open":"323.35","close":"327.59","value":"327.59","low":"322.22","high":"329.6","ts":"1784581200"},{"volume":"26986976","open":"327.88","close":"325.87","value":"325.87","low":"323.34","high":"329","ts":"1784667600"},{"volume":"29395338","open":"321.73","close":"321.61","value":"321.61","low":"319.35","high":"323.3","ts":"1784754000"},{"volume":"39077472","open":"324.38","close":"333.07","value":"333.07","low":"321.6","high":"334.37","ts":"1784840400"},{"volume":"39144616","open":"334.9","close":"336.92","value":"336.92","low":"334.02","high":"339.57","ts":"1785099600"},{"volume":"39751128","open":"340.03","close":"340.16","value":"340.16","low":"335.6","high":"342.89","ts":"1785186000"},{"volume":"41763356","open":"339.69","close":"338.07","value":"338.07","low":"337.35","high":"344.57","ts":"1785272400"},{"volume":"44876708","open":"333.13","close":"333.85","value":"333.85","low":"329.59","high":"334.75","ts":"1785358800"},{"volume":"112910928","open":"304.81","close":"309.03","value":"309.03","low":"300","high":"310.66","ts":"1785445200"},{"volume":"60172856","open":"309.67","close":"303.27","value":"303.27","low":"302.56","high":"311.8","ts":"1785704400"},{"volume":"48343808","open":"303.79","close":"309.39","value":"309.39","low":"301.38","high":"310.42","ts":"1785790800"},{"volume":"37334720","open":"309.36","close":"310.92","value":"310.92","low":"305.67","high":"311.71","ts":"1785877200"},{"volume":"33022988","open":"314.34","close":"312.45","value":"312.45","low":"309.23","high":"316.29","ts":"1785963600"},{"volume":"26042672","open":"312","close":"313.3","value":"313.3","low":"310.74","high":"314.81","ts":"1786050000"},{"volume":"35207176","open":"306.83","close":"308.19","value":"308.19","low":"304.63","high":"308.23","ts":"1786309200"},{"volume":"28444036","open":"307.75","close":"304.9","value":"304.9","low":"302.79","high":"309.97","ts":"1786395600"},{"volume":"31979088","open":"305.13","close":"302.23","value":"302.23","low":"300.57","high":"305.66","ts":"1786482000"},{"volume":"30346396","open":"304.26","close":"305.32","value":"305.32","low":"302.05","high":"306","ts":"1786568400"},{"volume":"20259532","open":"306.03","close":"305.95","value":"305.95","low":"304.3","high":"307.49","ts":"1786654800"},{"volume":"26836384","open":"306.21","close":"305.69","value":"305.69","low":"302.94","high":"307.66","ts":"1786914000"},{"volume":"38628984","open":"307.53","close":"310.2","value":"310.2","low":"305.74","high":"311.49","ts":"1787000400"},{"volume":"37783992","open":"310.13","close":"316.88","value":"316.88","low":"309.6","high":"319.28","ts":"1787086800"},{"volume":"80658560","open":"317.45","close":"311.34","value":"311.34","low":"310.65","high":"320.28","ts":"1787173200"},{"volume":"37112968","open":"312.05","close":"309.42","value":"309.42","low":"307.01","high":"312.38","ts":"1787259600"},{"volume":"157105040","open":"311.47","close":"310.35","value":"310.35","low":"309.97","high":"313.36","ts":"1787518800"},{"volume":"79211720","open":"310.93","close":"309.83","value":"309.83","low":"308.21","high":"313.58","ts":"1787605200"},{"volume":"133500384","open":"310.24","close":"313.49","value":"313.49","low":"308.8","high":"315.43","ts":"1787691600"},{"volume":"118407752","open":"311.99","close":"314.58","value":"314.58","low":"309.4","high":"315.4","ts":"1787778000"},{"volume":"128172472","open":"317.09","close":"319.64","value":"319.64","low":"315.45","high":"322.37","ts":"1787864400"},{"volume":"26064766","open":"319.56","close":"317.23","value":"317.23","low":"312.8","high":"321.23","ts":"1788123600"},{"volume":"43736296","open":"316.98","close":"325.14","value":"325.14","low":"314.73","high":"327.3","ts":"1788210000"},{"volume":"28094786","open":"326.97","close":"324.99","value":"324.99","low":"323.53","high":"328.4","ts":"1788296400"},{"volume":"28555636","open":"324.95","close":"328.21","value":"328.21","low":"324.11","high":"330.81","ts":"1788382800"},{"volume":"31028368","open":"328.3","close":"319.99","value":"319.99","low":"317.86","high":"328.93","ts":"1788469200"},{"volume":"25896652","open":"317.12","close":"316.35","value":"316.35","low":"314.9","high":"320.71","ts":"1788814800"},{"volume":"57744808","open":"315.93","close":"315.41","value":"315.41","low":"309.9","high":"319.15","ts":"1788901200"},{"volume":"60416408","open":"316.79","close":"326.6","value":"326.6","low":"316.57","high":"326.68","ts":"1788987600"},{"volume":"42223376","open":"327.63","close":"332.23","value":"332.23","low":"326.3","high":"336.22","ts":"1789074000"},{"volume":"32948124","open":"334.83","close":"333.05","value":"333.05","low":"331.34","high":"335.5","ts":"1789333200"},{"volume":"23629284","open":"330.26","close":"331.33","value":"331.33","low":"328.35","high":"331.78","ts":"1789419600"},{"volume":"26179046","open":"332.42","close":"332.5","value":"332.5","low":"330.7","high":"335.48","ts":"1789506000"},{"volume":"25891668","open":"334.76","close":"337.08","value":"337.08","low":"330.19","high":"338.34","ts":"1789592400"},{"volume":"35660972","open":"337.99","close":"335.59","value":"335.59","low":"332.53","high":"338.49","ts":"1789678800"},{"volume":"24894866","open":"335.2","close":"338.89","value":"338.89","low":"333.04","high":"339.64","ts":"1789938000"},{"volume":"29767170","open":"340.33","close":"339.73","value":"339.73","low":"338.75","high":"345.34","ts":"1790024400"},{"volume":"22899820","open":"341.08","close":"336.95","value":"336.95","low":"335.6","high":"341.8","ts":"1790110800"},{"volume":"557923","open":"336.72","close":"337.53","value":"337.53","low":"334.33","high":"338.9","ts":"1790197200"}]},{"range":"year","tabText":"1 Yıl","data":[{"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"},{"volume":"32513816","open":"258.05","close":"263.75","value":"263.75","low":"255.55","high":"266.29","ts":"1771275600"},{"volume":"19491868","open":"263.5","close":"264.32","value":"264.32","low":"262.45","high":"266.82","ts":"1771362000"},{"volume":"22066460","open":"262.6","close":"260.51","value":"260.51","low":"260.05","high":"264.48","ts":"1771448400"},{"volume":"39268096","open":"258.95","close":"264.59","value":"264.59","low":"258.16","high":"264.75","ts":"1771534800"},{"volume":"249307792","open":"263.49","close":"266.39","value":"266.39","low":"263.26","high":"269.43","ts":"1771794000"},{"volume":"276214112","open":"268","close":"272.17","value":"272.17","low":"267.71","high":"274.89","ts":"1771880400"},{"volume":"176959552","open":"271.68","close":"274.18","value":"274.18","low":"271.05","high":"274.94","ts":"1771966800"},{"volume":"240750592","open":"274.95","close":"272.99","value":"272.99","low":"270.8","high":"276.11","ts":"1772053200"},{"volume":"252475584","open":"272.81","close":"264.17","value":"264.17","low":"262.89","high":"272.81","ts":"1772139600"},{"volume":"175651264","open":"262.44","close":"264.6","value":"264.6","low":"260.2","high":"266.53","ts":"1772398800"},{"volume":"27533200","open":"263.48","close":"263.69","value":"263.69","low":"260.13","high":"265.56","ts":"1772485200"},{"volume":"27779480","open":"264.65","close":"262.45","value":"262.45","low":"261.42","high":"266.15","ts":"1772571600"},{"volume":"37096856","open":"260.74","close":"260.26","value":"260.26","low":"257.25","high":"261.55","ts":"1772658000"},{"volume":"27536220","open":"258.74","close":"257.44","value":"257.44","low":"254.37","high":"258.76","ts":"1772744400"},{"volume":"27976868","open":"255.69","close":"259.89","value":"259.89","low":"253.68","high":"261.15","ts":"1773003600"},{"volume":"21914636","open":"257.7","close":"260.72","value":"260.72","low":"256.95","high":"262.48","ts":"1773090000"},{"volume":"17046998","open":"261.21","close":"260.81","value":"260.81","low":"259.55","high":"262.13","ts":"1773176400"},{"volume":"28450520","open":"258.64","close":"255.75","value":"255.75","low":"254.18","high":"258.99","ts":"1773262800"},{"volume":"28629044","open":"255.4","close":"250.12","value":"250.12","low":"249.52","high":"256.33","ts":"1773349200"},{"volume":"170827088","open":"252.1","close":"252.78","value":"252.78","low":"249.91","high":"253.88","ts":"1773608400"},{"volume":"170839072","open":"253.08","close":"254.23","value":"254.23","low":"252.18","high":"255.13","ts":"1773694800"},{"volume":"149951456","open":"252.63","close":"249.91","value":"249.91","low":"249","high":"254.94","ts":"1773781200"},{"volume":"190204432","open":"249.4","close":"248.91","value":"248.91","low":"247.3","high":"251.83","ts":"1773867600"},{"volume":"51767548","open":"248.11","close":"248.19","value":"248.19","low":"246","high":"249.2","ts":"1773954000"},{"volume":"29735250","open":"253.99","close":"251.44","value":"251.44","low":"250.28","high":"254.56","ts":"1774213200"},{"volume":"23200844","open":"250.49","close":"251.75","value":"251.75","low":"249.55","high":"254.82","ts":"1774299600"},{"volume":"20442948","open":"254.02","close":"252.57","value":"252.57","low":"251.6","high":"254.98","ts":"1774386000"},{"volume":"31619304","open":"251.99","close":"252.88","value":"252.88","low":"250.76","high":"257","ts":"1774472400"},{"volume":"35470136","open":"253.91","close":"248.62","value":"248.62","low":"248.07","high":"255.49","ts":"1774558800"},{"volume":"26197298","open":"249.99","close":"246.54","value":"246.54","low":"245.51","high":"250.84","ts":"1774818000"},{"volume":"32280260","open":"247.89","close":"253.79","value":"253.79","low":"247.1","high":"255.48","ts":"1774904400"},{"volume":"28817992","open":"254.3","close":"255.69","value":"255.69","low":"253.33","high":"256.18","ts":"1774990800"},{"volume":"21329804","open":"254.14","close":"255.89","value":"255.89","low":"250.65","high":"256.13","ts":"1775077200"},{"volume":"21725100","open":"256.96","close":"258.89","value":"258.89","low":"256.48","high":"262.16","ts":"1775422800"},{"volume":"51070516","open":"254.72","close":"253.49","value":"253.49","low":"245.7","high":"256.42","ts":"1775509200"},{"volume":"30721464","open":"258.51","close":"258.93","value":"258.93","low":"256.53","high":"259.75","ts":"1775595600"},{"volume":"20137978","open":"259.37","close":"260.39","value":"260.39","low":"256.07","high":"261.12","ts":"1775682000"},{"volume":"21193428","open":"259.95","close":"260.38","value":"260.38","low":"259.02","high":"262.19","ts":"1775768400"},{"volume":"24905484","open":"259.86","close":"259.21","value":"259.21","low":"256.66","high":"260.18","ts":"1776027600"},{"volume":"32415970","open":"259.1","close":"258.86","value":"258.86","low":"257.19","high":"261.93","ts":"1776114000"},{"volume":"2409320","open":"258.11","close":"266.37","value":"266.37","low":"257.82","high":"266.56","ts":"1776200400"},{"volume":"32533864","open":"266.8","close":"263.36","value":"263.36","low":"261.27","high":"267.19","ts":"1776286800"},{"volume":"46017928","open":"267.1","close":"270.18","value":"270.18","low":"266.72","high":"272.3","ts":"1776373200"},{"volume":"27435524","open":"270.33","close":"272.93","value":"272.93","low":"270.33","high":"274.27","ts":"1776632400"},{"volume":"40586784","open":"271.45","close":"266.22","value":"266.22","low":"265.4","high":"272.8","ts":"1776718800"},{"volume":"33053332","open":"267.82","close":"273.19","value":"273.19","low":"266.87","high":"273.74","ts":"1776805200"},{"volume":"24747510","open":"275.05","close":"273.44","value":"273.44","low":"271.65","high":"275.77","ts":"1776891600"},{"volume":"27728484","open":"272.76","close":"271.06","value":"271.06","low":"269.65","high":"273.06","ts":"1776978000"},{"volume":"28451008","open":"266.09","close":"267.68","value":"267.68","low":"265.07","high":"268.36","ts":"1777237200"},{"volume":"27191446","open":"272.33","close":"270.76","value":"270.76","low":"268.66","high":"273.22","ts":"1777323600"},{"volume":"19708540","open":"267.55","close":"270.19","value":"270.19","low":"267.04","high":"271.04","ts":"1777410000"},{"volume":"45398104","open":"270.5","close":"271.36","value":"271.36","low":"268.14","high":"276","ts":"1777496400"},{"volume":"69553232","open":"278.94","close":"280.15","value":"280.15","low":"278.37","high":"287.21","ts":"1777582800"},{"volume":"32281636","open":"279.65","close":"276.84","value":"276.84","low":"274.86","high":"280.63","ts":"1777842000"},{"volume":"35568520","open":"276.9","close":"284.17","value":"284.17","low":"276.5","high":"284.57","ts":"1777928400"},{"volume":"39976376","open":"281.92","close":"287.53","value":"287.53","low":"281.08","high":"288.03","ts":"1778014800"},{"volume":"34110644","open":"289.27","close":"287.47","value":"287.47","low":"285.78","high":"292.13","ts":"1778101200"},{"volume":"38340020","open":"290.11","close":"293.28","value":"293.28","low":"290","high":"294.76","ts":"1778187600"},{"volume":"29620482","open":"291.98","close":"292.74","value":"292.74","low":"290.23","high":"293.88","ts":"1778446800"},{"volume":"32207112","open":"292.76","close":"294.87","value":"294.87","low":"292.61","high":"295.27","ts":"1778533200"},{"volume":"38298164","open":"293.63","close":"298.88","value":"298.88","low":"293.5","high":"300.92","ts":"1778619600"},{"volume":"26916260","open":"299.82","close":"298.17","value":"298.17","low":"295.38","high":"300.45","ts":"1778706000"},{"volume":"41065100","open":"297.76","close":"300.22","value":"300.22","low":"296.53","high":"303.2","ts":"1778792400"},{"volume":"27456928","open":"300.24","close":"297.9","value":"297.9","low":"294.91","high":"300.63","ts":"1779051600"},{"volume":"27227288","open":"296.97","close":"298.98","value":"298.98","low":"296.35","high":"300.51","ts":"1779138000"},{"volume":"27961268","open":"298.18","close":"302.27","value":"302.27","low":"298.09","high":"302.8","ts":"1779224400"},{"volume":"27156264","open":"301.05","close":"305.09","value":"305.09","low":"300.4","high":"305.54","ts":"1779310800"},{"volume":"34968832","open":"306.06","close":"308.88","value":"308.88","low":"305.85","high":"311.4","ts":"1779397200"},{"volume":"32409812","open":"309.4","close":"308.38","value":"308.38","low":"307.67","high":"311.82","ts":"1779742800"},{"volume":"39886184","open":"308.44","close":"310.93","value":"310.93","low":"308.33","high":"313.26","ts":"1779829200"},{"volume":"32841044","open":"310.68","close":"312.5","value":"312.5","low":"309.57","high":"312.76","ts":"1779915600"},{"volume":"33280568","open":"311.77","close":"312.07","value":"312.07","low":"309.53","high":"315","ts":"1780002000"},{"volume":"36722740","open":"309.54","close":"306.32","value":"306.32","low":"305.03","high":"310.94","ts":"1780261200"},{"volume":"33076564","open":"307.46","close":"315.19","value":"315.19","low":"306.72","high":"315.45","ts":"1780347600"},{"volume":"38306708","open":"314.17","close":"310.38","value":"310.38","low":"308.85","high":"316.94","ts":"1780434000"},{"volume":"28829506","open":"313.3","close":"311.16","value":"311.16","low":"309.65","high":"313.54","ts":"1780520400"},{"volume":"51312916","open":"312.99","close":"307.39","value":"307.39","low":"307.15","high":"315.17","ts":"1780606800"},{"volume":"64003640","open":"308.74","close":"301.57","value":"301.57","low":"301.17","high":"317.4","ts":"1780866000"},{"volume":"58634796","open":"300.27","close":"290.36","value":"290.36","low":"287.78","high":"300.72","ts":"1780952400"},{"volume":"42651840","open":"290.77","close":"291.5","value":"291.5","low":"287.38","high":"294.74","ts":"1781038800"},{"volume":"31814840","open":"293.72","close":"295.36","value":"295.36","low":"289.6","high":"297","ts":"1781125200"},{"volume":"30648756","open":"296.08","close":"291.08","value":"291.08","low":"289.62","high":"297.14","ts":"1781211600"},{"volume":"45108788","open":"294.12","close":"296.42","value":"296.42","low":"291.7","high":"297.78","ts":"1781470800"},{"volume":"29559132","open":"295.24","close":"299.25","value":"299.25","low":"293.97","high":"300.48","ts":"1781557200"},{"volume":"28949448","open":"300.85","close":"295.88","value":"295.88","low":"294.38","high":"302.07","ts":"1781643600"},{"volume":"54430360","open":"298.44","close":"297.89","value":"297.89","low":"295.62","high":"300.57","ts":"1781730000"},{"volume":"30103380","open":"297.5","close":"296.79","value":"296.79","low":"296.79","high":"302.42","ts":"1782075600"},{"volume":"37196276","open":"296.5","close":"294.28","value":"294.28","low":"294.21","high":"301.64","ts":"1782162000"},{"volume":"34185624","open":"295.38","close":"293.26","value":"293.26","low":"292.94","high":"299.7","ts":"1782248400"},{"volume":"89039520","open":"287.51","close":"275.05","value":"275.05","low":"273.75","high":"288.8","ts":"1782334800"},{"volume":"95963232","open":"275","close":"281.2","value":"281.2","low":"274.21","high":"285.95","ts":"1782421200"},{"volume":"47529784","open":"286.86","close":"281.63","value":"281.63","low":"279.85","high":"288.37","ts":"1782680400"},{"volume":"38893288","open":"281.17","close":"289.09","value":"289.09","low":"280.7","high":"289.91","ts":"1782766800"},{"volume":"38633420","open":"293.33","close":"294.25","value":"294.25","low":"289.2","high":"296.59","ts":"1782853200"},{"volume":"60426324","open":"294.08","close":"308.22","value":"308.22","low":"293.68","high":"309.42","ts":"1782939600"},{"volume":"38494904","open":"307.68","close":"312.81","value":"312.81","low":"307.01","high":"314.2","ts":"1783285200"},{"volume":"41745588","open":"315.29","close":"310.66","value":"310.66","low":"310.15","high":"315.48","ts":"1783371600"},{"volume":"32428920","open":"311.66","close":"313.26","value":"313.26","low":"307.05","high":"314.81","ts":"1783458000"},{"volume":"36020344","open":"310.45","close":"316.18","value":"316.18","low":"308.16","high":"316.53","ts":"1783544400"},{"volume":"23903700","open":"314.72","close":"315.33","value":"315.33","low":"312.17","high":"316.91","ts":"1783630800"},{"volume":"34269376","open":"317.02","close":"317.42","value":"317.42","low":"315.78","high":"323.45","ts":"1783890000"},{"volume":"24551074","open":"313.64","close":"314.92","value":"314.92","low":"311.91","high":"316.19","ts":"1783976400"},{"volume":"49573144","open":"317.63","close":"327.57","value":"327.57","low":"317.32","high":"328.72","ts":"1784062800"},{"volume":"51365048","open":"328.01","close":"333.27","value":"333.27","low":"326.79","high":"334.68","ts":"1784149200"},{"volume":"52588712","open":"332.54","close":"333.74","value":"333.74","low":"329","high":"334.98","ts":"1784235600"},{"volume":"43653784","open":"333.02","close":"326.7","value":"326.7","low":"323.7","high":"333.71","ts":"1784494800"},{"volume":"31342718","open":"323.35","close":"327.59","value":"327.59","low":"322.22","high":"329.6","ts":"1784581200"},{"volume":"26986976","open":"327.88","close":"325.87","value":"325.87","low":"323.34","high":"329","ts":"1784667600"},{"volume":"29395338","open":"321.73","close":"321.61","value":"321.61","low":"319.35","high":"323.3","ts":"1784754000"},{"volume":"39077472","open":"324.38","close":"333.07","value":"333.07","low":"321.6","high":"334.37","ts":"1784840400"},{"volume":"39144616","open":"334.9","close":"336.92","value":"336.92","low":"334.02","high":"339.57","ts":"1785099600"},{"volume":"39751128","open":"340.03","close":"340.16","value":"340.16","low":"335.6","high":"342.89","ts":"1785186000"},{"volume":"41763356","open":"339.69","close":"338.07","value":"338.07","low":"337.35","high":"344.57","ts":"1785272400"},{"volume":"44876708","open":"333.13","close":"333.85","value":"333.85","low":"329.59","high":"334.75","ts":"1785358800"},{"volume":"112910928","open":"304.81","close":"309.03","value":"309.03","low":"300","high":"310.66","ts":"1785445200"},{"volume":"60172856","open":"309.67","close":"303.27","value":"303.27","low":"302.56","high":"311.8","ts":"1785704400"},{"volume":"48343808","open":"303.79","close":"309.39","value":"309.39","low":"301.38","high":"310.42","ts":"1785790800"},{"volume":"37334720","open":"309.36","close":"310.92","value":"310.92","low":"305.67","high":"311.71","ts":"1785877200"},{"volume":"33022988","open":"314.34","close":"312.45","value":"312.45","low":"309.23","high":"316.29","ts":"1785963600"},{"volume":"26042672","open":"312","close":"313.3","value":"313.3","low":"310.74","high":"314.81","ts":"1786050000"},{"volume":"35207176","open":"306.83","close":"308.19","value":"308.19","low":"304.63","high":"308.23","ts":"1786309200"},{"volume":"28444036","open":"307.75","close":"304.9","value":"304.9","low":"302.79","high":"309.97","ts":"1786395600"},{"volume":"31979088","open":"305.13","close":"302.23","value":"302.23","low":"300.57","high":"305.66","ts":"1786482000"},{"volume":"30346396","open":"304.26","close":"305.32","value":"305.32","low":"302.05","high":"306","ts":"1786568400"},{"volume":"20259532","open":"306.03","close":"305.95","value":"305.95","low":"304.3","high":"307.49","ts":"1786654800"},{"volume":"26836384","open":"306.21","close":"305.69","value":"305.69","low":"302.94","high":"307.66","ts":"1786914000"},{"volume":"38628984","open":"307.53","close":"310.2","value":"310.2","low":"305.74","high":"311.49","ts":"1787000400"},{"volume":"37783992","open":"310.13","close":"316.88","value":"316.88","low":"309.6","high":"319.28","ts":"1787086800"},{"volume":"80658560","open":"317.45","close":"311.34","value":"311.34","low":"310.65","high":"320.28","ts":"1787173200"},{"volume":"37112968","open":"312.05","close":"309.42","value":"309.42","low":"307.01","high":"312.38","ts":"1787259600"},{"volume":"157105040","open":"311.47","close":"310.35","value":"310.35","low":"309.97","high":"313.36","ts":"1787518800"},{"volume":"79211720","open":"310.93","close":"309.83","value":"309.83","low":"308.21","high":"313.58","ts":"1787605200"},{"volume":"133500384","open":"310.24","close":"313.49","value":"313.49","low":"308.8","high":"315.43","ts":"1787691600"},{"volume":"118407752","open":"311.99","close":"314.58","value":"314.58","low":"309.4","high":"315.4","ts":"1787778000"},{"volume":"128172472","open":"317.09","close":"319.64","value":"319.64","low":"315.45","high":"322.37","ts":"1787864400"},{"volume":"26064766","open":"319.56","close":"317.23","value":"317.23","low":"312.8","high":"321.23","ts":"1788123600"},{"volume":"43736296","open":"316.98","close":"325.14","value":"325.14","low":"314.73","high":"327.3","ts":"1788210000"},{"volume":"28094786","open":"326.97","close":"324.99","value":"324.99","low":"323.53","high":"328.4","ts":"1788296400"},{"volume":"28555636","open":"324.95","close":"328.21","value":"328.21","low":"324.11","high":"330.81","ts":"1788382800"},{"volume":"31028368","open":"328.3","close":"319.99","value":"319.99","low":"317.86","high":"328.93","ts":"1788469200"},{"volume":"25896652","open":"317.12","close":"316.35","value":"316.35","low":"314.9","high":"320.71","ts":"1788814800"},{"volume":"57744808","open":"315.93","close":"315.41","value":"315.41","low":"309.9","high":"319.15","ts":"1788901200"},{"volume":"60416408","open":"316.79","close":"326.6","value":"326.6","low":"316.57","high":"326.68","ts":"1788987600"},{"volume":"42223376","open":"327.63","close":"332.23","value":"332.23","low":"326.3","high":"336.22","ts":"1789074000"},{"volume":"32948124","open":"334.83","close":"333.05","value":"333.05","low":"331.34","high":"335.5","ts":"1789333200"},{"volume":"23629284","open":"330.26","close":"331.33","value":"331.33","low":"328.35","high":"331.78","ts":"1789419600"},{"volume":"26179046","open":"332.42","close":"332.5","value":"332.5","low":"330.7","high":"335.48","ts":"1789506000"},{"volume":"25891668","open":"334.76","close":"337.08","value":"337.08","low":"330.19","high":"338.34","ts":"1789592400"},{"volume":"35660972","open":"337.99","close":"335.59","value":"335.59","low":"332.53","high":"338.49","ts":"1789678800"},{"volume":"24894866","open":"335.2","close":"338.89","value":"338.89","low":"333.04","high":"339.64","ts":"1789938000"},{"volume":"29767170","open":"340.33","close":"339.73","value":"339.73","low":"338.75","high":"345.34","ts":"1790024400"},{"volume":"22899820","open":"341.08","close":"336.95","value":"336.95","low":"335.6","high":"341.8","ts":"1790110800"},{"volume":"557923","open":"336.72","close":"337.53","value":"337.53","low":"334.33","high":"338.9","ts":"1790197200"}]},{"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"},{"volume":"33006374","open":"221","close":"220.43","value":"220.43","low":"218.58","high":"221.03","ts":"1742763600"},{"volume":"38612904","open":"202.99","close":"203.93","value":"203.93","low":"202.05","high":"205.7","ts":"1749157200"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"17046998","open":"261.21","close":"260.81","value":"260.81","low":"259.55","high":"262.13","ts":"1773176400"},{"volume":"32415970","open":"259.1","close":"258.86","value":"258.86","low":"257.19","high":"261.93","ts":"1776114000"},{"volume":"41065100","open":"297.76","close":"300.22","value":"300.22","low":"296.53","high":"303.2","ts":"1778792400"},{"volume":"54430360","open":"298.44","close":"297.89","value":"297.89","low":"295.62","high":"300.57","ts":"1781730000"},{"volume":"29395338","open":"321.73","close":"321.61","value":"321.61","low":"319.35","high":"323.3","ts":"1784754000"},{"volume":"79211720","open":"310.93","close":"309.83","value":"309.83","low":"308.21","high":"313.58","ts":"1787605200"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=AAPL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6139127431790274592","uid":null,"queryText":"AAPL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"1,30","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"27,18","hideAbsoluteDelta":false,"relativeDelta":"%8,76","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"85,29","hideAbsoluteDelta":false,"relativeDelta":"%33,81","direction":"positive","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"337,40","hideAbsoluteDelta":false,"relativeDelta":"%262.876,22","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"26 Haz"},"halfYearDelta":{"absoluteDelta":"88,91","hideAbsoluteDelta":false,"relativeDelta":"%35,76","direction":"positive","tsFormatted":"27 Mar"}},"currencyFrom":"AAPL","currencyTo":"USD","price":"337,53","bankId":"0"},{"value":{"weekValue":[336.23,334.99,333.95,334.57,335.76,335.59,336.98,338.71,338.19,338.89,342.8,342.15,341.06,339.73,337.48,336.97,337.56,337.11,337.33,336.54,338.48,337.53],"halfYearValue":[248.62,253.49,266.37,273.44,280.15,292.74,297.9,310.93,311.16,291.08,294.28,294.25,315.33,326.7,340.16,310.92,302.23,311.34,319.64,316.35,332.5,337.53],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.3058,0.53125,0.32478,0.20647,0.30246,0.34821,0.38464,2.42,6.63,10.4,18.76,31.58,39.1,65.49,163.17,209.07,261.05,337.53],"monthValue":[310.35,309.83,313.49,314.58,319.64,317.23,325.14,324.99,328.21,319.99,316.35,326.6,332.23,333.05,331.33,332.5,337.08,335.59,338.89,339.73,336.95,337.53],"yearValue":[252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,255.89,266.22,287.47,308.38,295.36,289.09,333.74,309.39,311.34,316.35,337.53],"dayValue":[337.03,336.88,337.11,336.4,336.55,336.95,334.95,336.99,337.36,336.53,336.26,336.24,336.11,336.46,337.9,337.93,338.47,338.18,338.15,336.8,336.9,337.53],"quarterValue":[281.2,294.25,310.66,315.33,327.57,326.7,321.61,340.16,309.03,310.92,308.19,302.23,305.69,311.34,309.83,319.64,324.99,316.35,332.23,332.5,338.89,337.53]},"updatedTime":{"timezone":"МСК","ts":"1790274300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"1,30","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"27,18","hideAbsoluteDelta":false,"relativeDelta":"%8,76","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"85,29","hideAbsoluteDelta":false,"relativeDelta":"%33,81","direction":"positive","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"337,40","hideAbsoluteDelta":false,"relativeDelta":"%262.876,22","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"26 Haz"},"halfYearDelta":{"absoluteDelta":"88,91","hideAbsoluteDelta":false,"relativeDelta":"%35,76","direction":"positive","tsFormatted":"27 Mar"}},"instrument_id":"12520","priceDelta":"+0.58","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"337,53","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[219.37,219.22,219.01,219.65,219.56,222.09,224.96,226.29,227.09,227.25,228.27,228.49,229.14,228.83,227.73,224.79,225.37,225.29,222.56,222.41,224.26,223.9],"halfYearValue":[188.23,188.23,188.23,188.23,188.23,188.23,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,223.9,223.9,223.9,223.9,223.9,223.9],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12108,0.40642,0.75133,0.19975,0.277,0.37275,0.34675,0.46125,0.8085,4.21,3.76,9.17,31.96,28.21,134.8,188.23,202.11,223.9],"monthValue":[208.46,212.98,209.95,228.05,217.54,220.88,217.54,224.4,228.4,230.35,225.77,218.38,218.2,210.89,212.17,213.91,219.4,222.09,227.25,228.83,225.51,223.9],"yearValue":[176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.4,199.91,211.51,214.83,204.67,199.77,202.64,211.84,217.05,225.77,223.9],"dayValue":[225.6,225.38,225.29,225.43,225.76,225.51,222.73,222.59,222.13,222.58,221.57,221.63,221.82,222.49,222.47,223.41,224.37,224.36,224.11,224.15,223.54,223.9],"quarterValue":[202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9]},"updatedTime":{"timezone":"МСК","ts":"1790274300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,61","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"4,53","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"15,43","hideAbsoluteDelta":false,"relativeDelta":"%7,4","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"47,01","hideAbsoluteDelta":false,"relativeDelta":"%26,58","direction":"positive","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"223,85","hideAbsoluteDelta":false,"relativeDelta":"%545.719,13","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"21,79","hideAbsoluteDelta":false,"relativeDelta":"%10,78","direction":"positive","tsFormatted":"20 Nis"},"halfYearDelta":{"absoluteDelta":"35,67","hideAbsoluteDelta":false,"relativeDelta":"%18,95","direction":"positive","tsFormatted":"07 Kas"}},"instrument_id":"12526","priceDelta":"-1.61","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"223,90","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[342.29,351.39,347.57,345.95,347.84,344.31,351.17,351.59,352.25,351.08,355.44,350.86,349.12,347.44,340.02,337.41,335.7,335.6,334.54,335.26,338.47,337.9],"halfYearValue":[325.97,325.97,325.97,325.97,325.97,325.97,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,337.9,337.9,337.9,337.9,337.9,337.9],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,49.18,61.19,61.7,88.51,130.37,104,174.42,194.09,325.97,393.15,337.9],"monthValue":[344.6,343.35,339.08,337.55,342.88,335.49,331.81,333.83,339.11,335.27,335.41,330.52,335.43,345.74,341.44,339.33,343.74,344.31,351.08,347.44,334.96,337.9],"yearValue":[247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,294.44,330.46,395.29,384.92,356.32,353.32,346.12,375.43,338.23,335.41,337.9],"dayValue":[336.26,335.82,335.6,335.79,335.05,334.96,334.31,334.93,335.89,335.44,335.18,333.99,334.69,334.52,336.48,337.41,338.15,338.29,337.47,337.24,337.41,337.9],"quarterValue":[393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9]},"updatedTime":{"timezone":"МСК","ts":"1790274300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,94","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"−4,39","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"−6,70","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"90,13","hideAbsoluteDelta":false,"relativeDelta":"%36,38","direction":"positive","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"335,40","hideAbsoluteDelta":false,"relativeDelta":"%13.420,71","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−55,25","hideAbsoluteDelta":false,"relativeDelta":"−%14,05","direction":"negative","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"11,93","hideAbsoluteDelta":false,"relativeDelta":"%3,66","direction":"positive","tsFormatted":"08 Oca"}},"instrument_id":"12522","priceDelta":"+2.94","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"337,90","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[495.07,493.71,493.31,493.3,496.05,493.46,493.69,496.41,498.98,501.61,496.77,494.31,496.65,497.94,504.22,499.08,499.83,500.67,493.01,495.12,496.35,496.34],"halfYearValue":[413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34],"allTimeValue":[0.1,0.39,0.8,2.46,2.94,7.33,21.77,40,24.78,28.66,24.53,27.84,25.11,30.78,46.36,57.66,107.51,218.39,250.2,439.33,413.32,496.34],"monthValue":[487.34,491.55,496.17,504.88,513.67,507.32,501.15,496.81,510.08,499.68,494.02,492.49,495.58,505.31,497.12,490.36,498.48,493.46,501.61,497.94,500.78,496.34],"yearValue":[509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,373.5,424.25,420.99,416.15,390.03,372.84,393.77,492.82,481.38,494.02,496.34],"dayValue":[500.31,500.62,500.67,500.12,499.86,500.78,493.73,492.8,493.99,494.19,493.8,494.13,494.41,495.58,494.58,495.31,496.44,496.3,495.95,495.12,495.14,496.34],"quarterValue":[413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34]},"updatedTime":{"timezone":"МСК","ts":"1790274300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,89","direction":"negative","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"1,27","hideAbsoluteDelta":false,"relativeDelta":"%0,26","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"9","hideAbsoluteDelta":false,"relativeDelta":"%1,85","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"−13,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,67","direction":"negative","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"496,24","hideAbsoluteDelta":false,"relativeDelta":"%496.240","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"83,02","hideAbsoluteDelta":false,"relativeDelta":"%20,09","direction":"positive","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"83,02","hideAbsoluteDelta":false,"relativeDelta":"%20,09","direction":"positive","tsFormatted":"10 Şub"}},"instrument_id":"12525","priceDelta":"-4.44","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"496,34","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[366.88,365.64,367.7,362.98,364,364.23,376.16,374.03,373.55,375.32,376.24,377.01,379.34,378.86,385.11,380.4,379.7,379.76,378.84,376.55,382.38,379.24],"halfYearValue":[395.01,395.01,395.01,395.01,395.01,395.01,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,379.24,379.24,379.24,379.24,379.24,379.24],"allTimeValue":[1.59,1.79,2.21,2.62,9.96,16.19,16.1,14.09,21.89,22.85,15.68,49.7,264.51,299.98,195.97,246.53,213.21,293.92,429.01,395.01,396.32,379.24],"monthValue":[348.94,350.15,345.88,354.59,348.76,367.92,356.12,356.99,376.36,353.95,368.04,363.61,365.47,358.97,356.64,358.13,366.04,364.23,375.32,378.86,380.24,379.24],"yearValue":[442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,360.55,386.48,411.8,433.57,399,420.32,380.69,327.42,345.28,368.04,379.24],"dayValue":[379.92,380.17,379.76,379.8,379.79,380.24,378.43,379.06,378.27,377.99,376.98,376.68,376.57,376.69,376.31,379.71,382.7,381.84,380.98,380.75,378.28,379.24],"quarterValue":[396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24]},"updatedTime":{"timezone":"МСК","ts":"1790274300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,26","direction":"negative","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"12,36","hideAbsoluteDelta":false,"relativeDelta":"%3,37","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"30,30","hideAbsoluteDelta":false,"relativeDelta":"%8,68","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"−63,53","hideAbsoluteDelta":false,"relativeDelta":"−%14,35","direction":"negative","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"377,65","hideAbsoluteDelta":false,"relativeDelta":"%23.711,59","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−17,08","hideAbsoluteDelta":false,"relativeDelta":"−%4,31","direction":"negative","tsFormatted":"17 Haz"},"halfYearDelta":{"absoluteDelta":"−15,77","hideAbsoluteDelta":false,"relativeDelta":"−%3,99","direction":"negative","tsFormatted":"12 Mar"}},"instrument_id":"12527","priceDelta":"-1","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"379,24","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"24.09.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"23 Eyl"},"weekDelta":{"absoluteDelta":"1,30","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"27,18","hideAbsoluteDelta":false,"relativeDelta":"%8,76","direction":"positive","tsFormatted":"24 Ağu"},"yearDelta":{"absoluteDelta":"85,29","hideAbsoluteDelta":false,"relativeDelta":"%33,81","direction":"positive","tsFormatted":"24 Eyl"},"allTimeDelta":{"absoluteDelta":"337,40","hideAbsoluteDelta":false,"relativeDelta":"%262.876,22","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"26 Haz"},"halfYearDelta":{"absoluteDelta":"88,91","hideAbsoluteDelta":false,"relativeDelta":"%35,76","direction":"positive","tsFormatted":"27 Mar"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1790274300000,"updateTimeFormatted":"24 Eylül 2026 14:25:00","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":"337,53 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[336.23,334.99,333.95,334.57,335.76,335.59,336.98,338.71,338.19,338.89,342.8,342.15,341.06,339.73,337.48,336.97,337.56,337.11,337.33,336.54,338.48,337.53],"halfYearValue":[248.62,253.49,266.37,273.44,280.15,292.74,297.9,310.93,311.16,291.08,294.28,294.25,315.33,326.7,340.16,310.92,302.23,311.34,319.64,316.35,332.5,337.53],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.3058,0.53125,0.32478,0.20647,0.30246,0.34821,0.38464,2.42,6.63,10.4,18.76,31.58,39.1,65.49,163.17,209.07,261.05,337.53],"monthValue":[310.35,309.83,313.49,314.58,319.64,317.23,325.14,324.99,328.21,319.99,316.35,326.6,332.23,333.05,331.33,332.5,337.08,335.59,338.89,339.73,336.95,337.53],"yearValue":[252.24,245.31,269.03,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,255.89,266.22,287.47,308.38,295.36,289.09,333.74,309.39,311.34,316.35,337.53],"dayValue":[337.03,336.88,337.11,336.4,336.55,336.95,334.95,336.99,337.36,336.53,336.26,336.24,336.11,336.46,337.9,337.93,338.47,338.18,338.15,336.8,336.9,337.53],"quarterValue":[281.2,294.25,310.66,315.33,327.57,326.7,321.61,340.16,309.03,310.92,308.19,302.23,305.69,311.34,309.83,319.64,324.99,316.35,332.23,332.5,338.89,337.53]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5800","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"21:25"},"weekDelta":{"absoluteDelta":"1,30","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"21:25"},"monthDelta":{"absoluteDelta":"27,18","hideAbsoluteDelta":false,"relativeDelta":"%8,76","direction":"positive","tsFormatted":"21:25"},"yearDelta":{"absoluteDelta":"85,29","hideAbsoluteDelta":false,"relativeDelta":"%33,81","direction":"positive","tsFormatted":"21:25"},"allTimeDelta":{"absoluteDelta":"337,40","hideAbsoluteDelta":false,"relativeDelta":"%262.876,22","direction":"positive","tsFormatted":"21:25"},"quarterDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"21:25"},"halfYearDelta":{"absoluteDelta":"88,91","hideAbsoluteDelta":false,"relativeDelta":"%35,76","direction":"positive","tsFormatted":"21:25"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"223,90 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[219.37,219.22,219.01,219.65,219.56,222.09,224.96,226.29,227.09,227.25,228.27,228.49,229.14,228.83,227.73,224.79,225.37,225.29,222.56,222.41,224.26,223.9],"halfYearValue":[188.23,188.23,188.23,188.23,188.23,188.23,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,223.9,223.9,223.9,223.9,223.9,223.9],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12108,0.40642,0.75133,0.19975,0.277,0.37275,0.34675,0.46125,0.8085,4.21,3.76,9.17,31.96,28.21,134.8,188.23,202.11,223.9],"monthValue":[208.46,212.98,209.95,228.05,217.54,220.88,217.54,224.4,228.4,230.35,225.77,218.38,218.2,210.89,212.17,213.91,219.4,222.09,227.25,228.83,225.51,223.9],"yearValue":[176.88,183.14,201.03,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.4,199.91,211.51,214.83,204.67,199.77,202.64,211.84,217.05,225.77,223.9],"dayValue":[225.6,225.38,225.29,225.43,225.76,225.51,222.73,222.59,222.13,222.58,221.57,221.63,221.82,222.49,222.47,223.41,224.37,224.36,224.11,224.15,223.54,223.9],"quarterValue":[202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,202.11,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9,223.9]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,61","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"21:25"},"weekDelta":{"absoluteDelta":"4,53","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"21:25"},"monthDelta":{"absoluteDelta":"15,43","hideAbsoluteDelta":false,"relativeDelta":"%7,4","direction":"positive","tsFormatted":"21:25"},"yearDelta":{"absoluteDelta":"47,01","hideAbsoluteDelta":false,"relativeDelta":"%26,58","direction":"positive","tsFormatted":"21:25"},"allTimeDelta":{"absoluteDelta":"223,85","hideAbsoluteDelta":false,"relativeDelta":"%545.719,13","direction":"positive","tsFormatted":"21:25"},"quarterDelta":{"absoluteDelta":"21,79","hideAbsoluteDelta":false,"relativeDelta":"%10,78","direction":"positive","tsFormatted":"21:25"},"halfYearDelta":{"absoluteDelta":"35,67","hideAbsoluteDelta":false,"relativeDelta":"%18,95","direction":"positive","tsFormatted":"21:25"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"337,90 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[342.29,351.39,347.57,345.95,347.84,344.31,351.17,351.59,352.25,351.08,355.44,350.86,349.12,347.44,340.02,337.41,335.7,335.6,334.54,335.26,338.47,337.9],"halfYearValue":[325.97,325.97,325.97,325.97,325.97,325.97,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,337.9,337.9,337.9,337.9,337.9,337.9],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,49.18,61.19,61.7,88.51,130.37,104,174.42,194.09,325.97,393.15,337.9],"monthValue":[344.6,343.35,339.08,337.55,342.88,335.49,331.81,333.83,339.11,335.27,335.41,330.52,335.43,345.74,341.44,339.33,343.74,344.31,351.08,347.44,334.96,337.9],"yearValue":[247.77,237.53,268.44,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,294.44,330.46,395.29,384.92,356.32,353.32,346.12,375.43,338.23,335.41,337.9],"dayValue":[336.26,335.82,335.6,335.79,335.05,334.96,334.31,334.93,335.89,335.44,335.18,333.99,334.69,334.52,336.48,337.41,338.15,338.29,337.47,337.24,337.41,337.9],"quarterValue":[393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9,337.9]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,94","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"21:25"},"weekDelta":{"absoluteDelta":"−4,39","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"21:25"},"monthDelta":{"absoluteDelta":"−6,70","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"21:25"},"yearDelta":{"absoluteDelta":"90,13","hideAbsoluteDelta":false,"relativeDelta":"%36,38","direction":"positive","tsFormatted":"21:25"},"allTimeDelta":{"absoluteDelta":"335,40","hideAbsoluteDelta":false,"relativeDelta":"%13.420,71","direction":"positive","tsFormatted":"21:25"},"quarterDelta":{"absoluteDelta":"−55,25","hideAbsoluteDelta":false,"relativeDelta":"−%14,05","direction":"negative","tsFormatted":"21:25"},"halfYearDelta":{"absoluteDelta":"11,93","hideAbsoluteDelta":false,"relativeDelta":"%3,66","direction":"positive","tsFormatted":"21:25"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"496,34 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[495.07,493.71,493.31,493.3,496.05,493.46,493.69,496.41,498.98,501.61,496.77,494.31,496.65,497.94,504.22,499.08,499.83,500.67,493.01,495.12,496.35,496.34],"halfYearValue":[413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34],"allTimeValue":[0.1,0.39,0.8,2.46,2.94,7.33,21.77,40,24.78,28.66,24.53,27.84,25.11,30.78,46.36,57.66,107.51,218.39,250.2,439.33,413.32,496.34],"monthValue":[487.34,491.55,496.17,504.88,513.67,507.32,501.15,496.81,510.08,499.68,494.02,492.49,495.58,505.31,497.12,490.36,498.48,493.46,501.61,497.94,500.78,496.34],"yearValue":[509.98,511.36,542.01,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,373.5,424.25,420.99,416.15,390.03,372.84,393.77,492.82,481.38,494.02,496.34],"dayValue":[500.31,500.62,500.67,500.12,499.86,500.78,493.73,492.8,493.99,494.19,493.8,494.13,494.41,495.58,494.58,495.31,496.44,496.3,495.95,495.12,495.14,496.34],"quarterValue":[413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,413.32,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34,496.34]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,89","direction":"negative","tsFormatted":"21:25"},"weekDelta":{"absoluteDelta":"1,27","hideAbsoluteDelta":false,"relativeDelta":"%0,26","direction":"positive","tsFormatted":"21:25"},"monthDelta":{"absoluteDelta":"9","hideAbsoluteDelta":false,"relativeDelta":"%1,85","direction":"positive","tsFormatted":"21:25"},"yearDelta":{"absoluteDelta":"−13,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,67","direction":"negative","tsFormatted":"21:25"},"allTimeDelta":{"absoluteDelta":"496,24","hideAbsoluteDelta":false,"relativeDelta":"%496.240","direction":"positive","tsFormatted":"21:25"},"quarterDelta":{"absoluteDelta":"83,02","hideAbsoluteDelta":false,"relativeDelta":"%20,09","direction":"positive","tsFormatted":"21:25"},"halfYearDelta":{"absoluteDelta":"83,02","hideAbsoluteDelta":false,"relativeDelta":"%20,09","direction":"positive","tsFormatted":"21:25"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"379,24 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[366.88,365.64,367.7,362.98,364,364.23,376.16,374.03,373.55,375.32,376.24,377.01,379.34,378.86,385.11,380.4,379.7,379.76,378.84,376.55,382.38,379.24],"halfYearValue":[395.01,395.01,395.01,395.01,395.01,395.01,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,379.24,379.24,379.24,379.24,379.24,379.24],"allTimeValue":[1.59,1.79,2.21,2.62,9.96,16.19,16.1,14.09,21.89,22.85,15.68,49.7,264.51,299.98,195.97,246.53,213.21,293.92,429.01,395.01,396.32,379.24],"monthValue":[348.94,350.15,345.88,354.59,348.76,367.92,356.12,356.99,376.36,353.95,368.04,363.61,365.47,358.97,356.64,358.13,366.04,364.23,375.32,378.86,380.24,379.24],"yearValue":[442.77,413.3,460.54,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,360.55,386.48,411.8,433.57,399,420.32,380.69,327.42,345.28,368.04,379.24],"dayValue":[379.92,380.17,379.76,379.8,379.79,380.24,378.43,379.06,378.27,377.99,376.98,376.68,376.57,376.69,376.31,379.71,382.7,381.84,380.98,380.75,378.28,379.24],"quarterValue":[396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,396.32,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24,379.24]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,26","direction":"negative","tsFormatted":"21:25"},"weekDelta":{"absoluteDelta":"12,36","hideAbsoluteDelta":false,"relativeDelta":"%3,37","direction":"positive","tsFormatted":"21:25"},"monthDelta":{"absoluteDelta":"30,30","hideAbsoluteDelta":false,"relativeDelta":"%8,68","direction":"positive","tsFormatted":"21:25"},"yearDelta":{"absoluteDelta":"−63,53","hideAbsoluteDelta":false,"relativeDelta":"−%14,35","direction":"negative","tsFormatted":"21:25"},"allTimeDelta":{"absoluteDelta":"377,65","hideAbsoluteDelta":false,"relativeDelta":"%23.711,59","direction":"positive","tsFormatted":"21:25"},"quarterDelta":{"absoluteDelta":"−17,08","hideAbsoluteDelta":false,"relativeDelta":"−%4,31","direction":"negative","tsFormatted":"21:25"},"halfYearDelta":{"absoluteDelta":"−15,77","hideAbsoluteDelta":false,"relativeDelta":"−%3,99","direction":"negative","tsFormatted":"21:25"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"UEWV9rEkdMutpYb/7Rahgg==","isCodeToIcon":false,"chartStat":{"dayHigh":"338,90","dayLow":"334,33","open":"336,72","prevClose":"336,95","volume":"557.923","yearHigh":"340,16","yearLow":"245,31"},"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":"6139127431790274592","uid":null,"queryText":"AAPL"}}}],"isHermione":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","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"AAPL","reqid":"1790274597470858-1445112188666228669-balancer-l7leveler-kubr-yp-sas-98-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"6139127431790274592","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=AAPL"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"itwq4":{"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","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"itwq5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"879276_0","totalSources":6,"url":"/gundem/business/sasa-dan-spk-basvurusu-8792760?content_parameters=ChYxODMxMzU5Nzc0NzM5MzI2NjEwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a032370aeb55117433417ce914a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-4.jpg"}},"logAttrs":{"id":"879276_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-agustos","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-25082026-1906042","https://www.paramedya.com/devami/144711/sasadan-spk-basvurusu/","https://rotaborsa.com/spk-beta-enerjinin-betae-basvurusuna-onay-verdi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"01:35"},{"id":"878070_0","totalSources":11,"url":"/gundem/business/borsa-istanbul-da-iki-hissenin-tedbirleri-kalkti-8780700?content_parameters=ChYxMjgxMjM4NjM5OTI1NTA2NzgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034f8b91ac27b70d59da8c1c7ed//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/24/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-1787594904299.webp"}},"logAttrs":{"id":"878070_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","https://paratic.com/yuzde-438-yukselen-hisse-taban-oldu-tedbir-uygulanacak/","https://www.haber.com/ekonomi/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-23307","https://www.ekonomim.com/finans/haberler/borsa/iki-hissede-tedbirler-sona-erdi-haberi-913409","https://www.borsagundem.com.tr/bugun-4-hissenin-uzerindeki-yasaklar-kalkiyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","faviconSources":["https://www.cnbce.com","https://paratic.com","https://www.haber.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"875948_0","totalSources":35,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8759480?content_parameters=ChYxNzY0ODQ2NDM0Mzk2MjI3Mjg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a0288e64b273f07d005bc699b547//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"875948_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-137/","https://www.sozcu.com.tr/altin-zirvede-bu-hafta-yatirimcisina-en-cok-kazandiran-yatirim-araci-belli-oldu-p351607","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3786221","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/altin-borsa-ve-doviz-haftanin-kazandiranlari-belli-oldu-iste-en-cok-prim-yapanlar-1810878"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,false]},"title":{"text":"BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","faviconSources":["https://www.ekonomim.com","https://www.diken.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Ağustos","timelineGroupIsToday":false,"timelineTime":"14:13"},{"id":"878545_0","totalSources":8,"url":"/gundem/business/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-8785450?content_parameters=ChYxNTI3MzkwMzY1OTQzMDkxMzkxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a03401a17aa1f64114a2796971de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/08/turkiye-ekonomi-stok-istock-cmdw.jpg"}},"logAttrs":{"id":"878545_0","hasSummarization":false,"urls":["https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","https://12punto.com.tr/ekonomi/ftse-russell-yari-yillik-gozden-gecirmesinde-24-turk-sirketini-endekslerinden-cikardi-149837","https://www.ekonomim.com/finans/haberler/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-haberi-913929","https://www.cnbce.com/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-yatirim-yapilabilir-kriterini-karsilayamama-h35700","https://www.patronlardunyasi.com/ftsenin-turkiye-listesi-daraldi-24-sirket-neden-disarida-kaldi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"FTSE Russell endekslerinden 24 Türk şirketini çıkardı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","faviconSources":["https://www.bloomberght.com","https://12punto.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:35"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChU3NzUwNjk3NTUwMzIyODEzNDk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","https://www.karar.com/ekonomi-haberleri/bist-100de-haftalik-bilanco-netlesti-iste-en-cok-kazandiran-ve-2067245","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-461","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","faviconSources":["https://www.gzt.com","https://www.karar.com","https://finansgundem.com.tr"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:27"},{"id":"878106_0","totalSources":64,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-8781060?content_parameters=ChYxNjk1ODA1ODgxMzU4MjA1MzIyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a0379cc431b08e7125122a79013a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/viopta-endeks-kontrati-gune-dususle-basladi-gy34_cover.jpg"}},"logAttrs":{"id":"878106_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","https://www.ntv.com.tr/ntvpara/viop-costu-banka-hisseleri-yukseldi-1738651","https://www.sondakika.com/ekonomi/haber-viop-ta-endeks-kontrati-yuzde-0-07-yukseldi-20173691/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-914088","https://finans.mynet.com/haber/detay/borsa/viop-ta-endeks-kontrati-gune-yukselisle-basladi/570024/","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-20173645-haberi/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-bist-100-14-457-puanda-3458603"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni haftaya 14.637,72 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","faviconSources":["https://www.trthaber.com","https://www.ntv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"03:41"},{"id":"878020_0","totalSources":10,"url":"/gundem/business/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-8780200?content_parameters=ChU3NjM2OTY1OTM4OTg5ODA1MzQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a02354d2ef9daf23a21182fdcfbd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://files.forbes.com.tr/host/Image/article/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor-2026-08-21-10-11-42.jpeg"}},"logAttrs":{"id":"878020_0","hasSummarization":false,"urls":["https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","https://www.techinside.com/yapay-zeka-yatirimcilari-endisesinde-artis-yasiyor/","https://www.forbes.com.tr/ekonomi/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor","https://www.nefes.com.tr/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-146752","https://hibya.com/kuresel-piyasalarda-risk-istahi-zayif-seyrederken-gozler-nvidia-ve-jackson-holeda-1009224"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Yapay zeka yatırımları için borçlanma: Tahvil piyasasında talep sınırlarını test ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","faviconSources":["https://www.haberturk.com","https://www.techinside.com","https://www.forbes.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"itwq6":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","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":"itwqw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"itwq7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"itwqw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}