Apple Inc. şirketi, tüketici elektroniği, bilgisayar yazılımı ve kişisel bilgisayar tasarımı, üretimi ve satışı ile uğraşan bir Amerikan çok uluslu teknoloji şirketidir 13.
Şirketin yaptığı başlıca faaliyetler:
Donanım ürünleri: Mac serisi bilgisayarlar, iPod müzik çalar, iPhone akıllı telefon, iPad tablet bilgisayar ve Apple Watch akıllı saat üretimi 13.
Yazılım ürünleri: macOS ve iOS işletim sistemleri, iTunes medya tarayıcısı, Safari internet tarayıcısı, iLife ve iWork paketleri 1.
Diğer hizmetler: Apple Pay, Apple TV+, Apple Music, Apple Books gibi medya ve eğlence hizmetleri 4.
Ayrıca, Apple, üçüncü taraf uygulama geliştiricileri için bir pazar yeri ekosistemi oluşturarak ürün yelpazesini genişletmektedir 3.
3 kaynak
AAPL hisseleri hangi borsada işlem görüyor?
AAPL hisseleriNASDAQ borsasında işlem görmektedir 14.
2 kaynak
Apple Inc'nın finansal göstergeleri nasıl analiz edilir?
Apple Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu Analizi: Apple'ın gelir, gider ve karlılık durumunu incelemek için gelir tablosu kullanılır 3. Bu analiz, şirketin satış performansını, brüt kar marjını, faaliyet ve net karını değerlendirmeye yardımcı olur 4.
Bilanço Analizi: Şirketin varlık, yükümlülük ve özkaynak yapısını anlamak için bilanço incelenir 3. Bu, Apple'ın finansal sağlığını, likiditesini ve uzun vadeli istikrarını değerlendirmede önemlidir 3.
Nakit Akım Tablosu: Apple'ın nakit giriş ve çıkışlarını takip etmek için nakit akım tablosu analiz edilir 2. Bu, şirketin nakit yaratma kapasitesini ve finansal esnekliğini anlamaya yardımcı olur 4.
Finansal Oranlar: Apple'ın karlılık, verimlilik, likidite ve solvency oranlarını hesaplamak ve yorumlamak, finansal durumunu daha derinlemesine analiz etmeyi sağlar 34. Örnek oranlar arasında ROE (Return on Equity), ROA (Return on Assets), P/E (Price to Earnings) ve D/E (Debt to Equity) bulunur 23.
Piyasa Değeri ve Yatırımcı Algısı: Apple'ın hisse fiyatı, P/S (Price to Sales) ve EV/EBITDA (Enterprise Value to EBITDA) gibi göreceli değerleme oranlarıyla da analiz edilebilir 2. Ayrıca, kurumsal yatırımcıların alım satım faaliyetleri de şirketin piyasa algısını yansıtabilir 4.
3 kaynak
Apple Inc hisse fiyatını etkileyen faktörler nelerdir?
Apple Inc. (AAPL) hisse fiyatını etkileyen bazı faktörler şunlardır:
Ürün Döngüsü ve Yeni Lansmanlar: iPhone gibi yeni ürün lansmanları, hisse fiyatında pozitif bir ivme yaratır ve yüksek satış rakamları şirketin piyasa değerini artırır 13.
Ekonomik Göstergeler: Faiz oranları, enflasyon ve işsizlik gibi makroekonomik faktörler, Apple'ın hisse değerini doğrudan etkileyebilir 12.
Yatırımcı Davranışı: Kurumsal ve bireysel yatırımcıların hareketleri, hisse fiyatlarını önemli ölçüde etkiler 12.
Sosyal Medya ve Yorumlar: Twitter veya Reddit gibi platformlarda yapılan olumlu yorumlar, hisse değerinde ani artışlara sebep olabilir 1.
Jeopolitik Faktörler: Çin gibi büyük pazarlardaki siyasi ve ekonomik gelişmeler, tedarik zincirini etkileyerek hisse değerini düşürebilir 13.
3 kaynak
Apple Inc hisselerinin adil değeri nasıl belirlenir?
Apple Inc. (AAPL) hisselerinin adil değerini belirlemek için aşağıdaki faktörler dikkate alınır:
Kazanç Raporları: Şirketin gelir büyümesi, kâr marjları ve geleceğe yönelik rehberlik gibi finansal sağlığı 12.
Piyasa Değeri: Apple, piyasa değeri açısından en büyük şirketlerden biri olduğu için, hisse senedi performansı genellikle daha geniş piyasa eğilimlerini yansıtır 1.
F/K Oranı: Fiyat/Kazanç oranı, AAPL'nin değerlemesini kazançlarıyla karşılaştırmak için kritik bir ölçüttür 1.
Teknolojik Yenilikler: Özellikle yapay zeka ve artırılmış gerçeklik gibi alanlardaki ilerlemeler, hisse senedi fiyatını önemli ölçüde etkileyebilir 12.
Ayrıca, makroekonomik faktörler, rekabet durumu ve tüketici talepleri de hissenin değerini etkileyen diğer önemli unsurlardır 23.
{"h6rk0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DAAPL%26ncrnd%3D17374","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"9936352711785355729","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":"1785355749472563-10413514748893267311-balancer-l7leveler-kubr-yp-vla-73-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"AAPL\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h6rkw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"h6rk1":{"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":"h6rkw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"h6rk2":{"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":"h6rkw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"h6rk3":{"state":{"currencyProps":{"fromName":"AAPL","timeInfo":" · 29.07.2026","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":338.4,"multiplierFormatted":"338,40","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1234410","open":"340.35","close":"340.16","value":"340.16","low":"339.94","high":"340.35","ts":"1785268500"},{"volume":"26712","open":"339.98","close":"339.96","value":"339.96","low":"339.63","high":"340.33","ts":"1785331800"},{"volume":"29832","open":"340.69","close":"341.21","value":"341.21","low":"340.69","high":"341.21","ts":"1785332100"},{"volume":"18744","open":"341.18","close":"341.51","value":"341.51","low":"340.8","high":"341.62","ts":"1785332400"},{"volume":"27060","open":"343.13","close":"343.2","value":"343.2","low":"342.78","high":"343.42","ts":"1785332700"},{"volume":"22284","open":"343.27","close":"343","value":"343","low":"342.97","high":"343.27","ts":"1785333000"},{"volume":"24248","open":"342.8","close":"342.79","value":"342.79","low":"342.56","high":"343.01","ts":"1785333300"},{"volume":"32176","open":"343.36","close":"343.19","value":"343.19","low":"342.96","high":"343.45","ts":"1785333600"},{"volume":"12736","open":"342.61","close":"342.69","value":"342.69","low":"342.48","high":"342.73","ts":"1785333900"},{"volume":"33900","open":"341.86","close":"341.84","value":"341.84","low":"341.8","high":"342.1","ts":"1785334200"},{"volume":"52092","open":"341.48","close":"341.31","value":"341.31","low":"341.21","high":"341.5","ts":"1785334500"},{"volume":"14960","open":"341.46","close":"341.24","value":"341.24","low":"341.17","high":"341.46","ts":"1785334800"},{"volume":"34016","open":"341.23","close":"341.2","value":"341.2","low":"341.12","high":"341.27","ts":"1785335100"},{"volume":"12796","open":"341.48","close":"341.66","value":"341.66","low":"341.38","high":"341.66","ts":"1785335400"},{"volume":"10200","open":"341.36","close":"341.33","value":"341.33","low":"341.29","high":"341.45","ts":"1785335700"},{"volume":"23188","open":"341.42","close":"341.54","value":"341.54","low":"341.33","high":"341.55","ts":"1785336000"},{"volume":"16892","open":"341.34","close":"341.04","value":"341.04","low":"340.83","high":"341.34","ts":"1785336300"},{"volume":"12076","open":"340.65","close":"340.75","value":"340.75","low":"340.49","high":"340.78","ts":"1785336600"},{"volume":"22672","open":"340.3","close":"340.38","value":"340.38","low":"340.27","high":"340.43","ts":"1785336900"},{"volume":"25068","open":"339.74","close":"339.75","value":"339.75","low":"339.53","high":"339.85","ts":"1785337200"},{"volume":"9856","open":"340.35","close":"340.27","value":"340.27","low":"340.27","high":"340.39","ts":"1785337500"},{"volume":"5920","open":"340.04","close":"339.98","value":"339.98","low":"339.98","high":"340.05","ts":"1785337800"},{"volume":"6284","open":"339.92","close":"339.87","value":"339.87","low":"339.85","high":"339.98","ts":"1785338100"},{"volume":"15996","open":"339.79","close":"340.06","value":"340.06","low":"339.65","high":"340.06","ts":"1785338400"},{"volume":"9988","open":"340","close":"339.83","value":"339.83","low":"339.8","high":"340.02","ts":"1785338700"},{"volume":"9876","open":"340.03","close":"339.9","value":"339.9","low":"339.85","high":"340.04","ts":"1785339000"},{"volume":"10964","open":"340.51","close":"340.36","value":"340.36","low":"340.35","high":"340.51","ts":"1785339300"},{"volume":"4552","open":"340.14","close":"340.1","value":"340.1","low":"339.93","high":"340.15","ts":"1785339600"},{"volume":"9784","open":"340.6","close":"340.83","value":"340.83","low":"340.6","high":"340.86","ts":"1785339900"},{"volume":"14376","open":"340.98","close":"340.84","value":"340.84","low":"340.7","high":"341.04","ts":"1785340200"},{"volume":"12460","open":"341.1","close":"341.08","value":"341.08","low":"340.91","high":"341.13","ts":"1785340500"},{"volume":"11896","open":"341.03","close":"340.87","value":"340.87","low":"340.87","high":"341.15","ts":"1785340800"},{"volume":"9024","open":"340.83","close":"341.03","value":"341.03","low":"340.78","high":"341.04","ts":"1785341100"},{"volume":"5724","open":"340.97","close":"340.84","value":"340.84","low":"340.84","high":"341.04","ts":"1785341400"},{"volume":"5188","open":"341.07","close":"341.07","value":"341.07","low":"341.01","high":"341.12","ts":"1785341700"},{"volume":"10900","open":"341.47","close":"341.55","value":"341.55","low":"341.37","high":"341.55","ts":"1785342000"},{"volume":"3808","open":"341.31","close":"341.32","value":"341.32","low":"341.31","high":"341.42","ts":"1785342300"},{"volume":"9620","open":"341.3","close":"341.09","value":"341.09","low":"341.05","high":"341.32","ts":"1785342600"},{"volume":"1504","open":"340.54","close":"340.64","value":"340.64","low":"340.52","high":"340.64","ts":"1785342900"},{"volume":"8940","open":"340.38","close":"340.56","value":"340.56","low":"340.36","high":"340.57","ts":"1785343200"},{"volume":"12436","open":"340.59","close":"340.83","value":"340.83","low":"340.58","high":"340.83","ts":"1785343500"},{"volume":"2792","open":"340.93","close":"341.05","value":"341.05","low":"340.89","high":"341.05","ts":"1785343800"},{"volume":"8504","open":"341.12","close":"341.31","value":"341.31","low":"341.11","high":"341.31","ts":"1785344100"},{"volume":"40020","open":"341.61","close":"341.98","value":"341.98","low":"341.56","high":"342.04","ts":"1785344400"},{"volume":"7220","open":"341.82","close":"341.56","value":"341.56","low":"341.56","high":"341.82","ts":"1785344700"},{"volume":"8924","open":"342.08","close":"342.3","value":"342.3","low":"342.08","high":"342.3","ts":"1785345000"},{"volume":"20280","open":"342.73","close":"342.85","value":"342.85","low":"342.7","high":"342.87","ts":"1785345300"},{"volume":"20188","open":"342.95","close":"342.92","value":"342.92","low":"342.83","high":"343.02","ts":"1785345600"},{"volume":"18344","open":"342.99","close":"342.7","value":"342.7","low":"342.7","high":"343.01","ts":"1785345900"},{"volume":"6140","open":"342.52","close":"342.48","value":"342.48","low":"342.46","high":"342.59","ts":"1785346200"},{"volume":"9172","open":"343.04","close":"343","value":"343","low":"342.96","high":"343.05","ts":"1785346500"},{"volume":"15832","open":"343.31","close":"343.07","value":"343.07","low":"343.01","high":"343.34","ts":"1785346800"},{"volume":"13268","open":"343.07","close":"342.99","value":"342.99","low":"342.94","high":"343.12","ts":"1785347100"},{"volume":"10264","open":"342.97","close":"342.95","value":"342.95","low":"342.74","high":"342.97","ts":"1785347400"},{"volume":"9228","open":"342.94","close":"343.23","value":"343.23","low":"342.9","high":"343.31","ts":"1785347700"},{"volume":"18444","open":"343.88","close":"344.17","value":"344.17","low":"343.84","high":"344.18","ts":"1785348000"},{"volume":"18920","open":"343.85","close":"343.74","value":"343.74","low":"343.63","high":"343.88","ts":"1785348300"},{"volume":"40544","open":"343.73","close":"343.7","value":"343.7","low":"343.46","high":"343.75","ts":"1785348600"},{"volume":"11316","open":"343.95","close":"343.87","value":"343.87","low":"343.84","high":"344","ts":"1785348900"},{"volume":"13284","open":"343.33","close":"343.36","value":"343.36","low":"343.31","high":"343.46","ts":"1785349200"},{"volume":"11100","open":"343.33","close":"343.59","value":"343.59","low":"343.32","high":"343.62","ts":"1785349500"},{"volume":"9660","open":"343.39","close":"343.25","value":"343.25","low":"343.23","high":"343.51","ts":"1785349800"},{"volume":"9764","open":"343.7","close":"343.83","value":"343.83","low":"343.63","high":"343.94","ts":"1785350100"},{"volume":"15736","open":"343.55","close":"343.7","value":"343.7","low":"343.48","high":"343.73","ts":"1785350400"},{"volume":"12276","open":"343.51","close":"343.76","value":"343.76","low":"343.49","high":"343.84","ts":"1785350700"},{"volume":"10484","open":"343.6","close":"343.64","value":"343.64","low":"343.49","high":"343.69","ts":"1785351000"},{"volume":"14740","open":"343.1","close":"342.9","value":"342.9","low":"342.74","high":"343.1","ts":"1785351300"},{"volume":"31800","open":"342.51","close":"342.32","value":"342.32","low":"341.99","high":"342.51","ts":"1785351600"},{"volume":"18208","open":"342.05","close":"341.98","value":"341.98","low":"341.93","high":"342.15","ts":"1785351900"},{"volume":"12020","open":"342.4","close":"342.45","value":"342.45","low":"342.32","high":"342.47","ts":"1785352200"},{"volume":"5436","open":"342.25","close":"342.3","value":"342.3","low":"342.15","high":"342.3","ts":"1785352500"},{"volume":"15016","open":"341.69","close":"341.56","value":"341.56","low":"341.56","high":"341.77","ts":"1785352800"},{"volume":"25328","open":"341.47","close":"341.54","value":"341.54","low":"341.38","high":"341.55","ts":"1785353100"},{"volume":"29296","open":"340.77","close":"340.81","value":"340.81","low":"340.54","high":"340.83","ts":"1785353400"},{"volume":"23848","open":"340.04","close":"339.64","value":"339.64","low":"339.59","high":"340.05","ts":"1785353700"},{"volume":"19120","open":"339.95","close":"339.58","value":"339.58","low":"339.51","high":"339.96","ts":"1785354000"},{"volume":"74864","open":"339.95","close":"340.1","value":"340.1","low":"339.84","high":"340.33","ts":"1785354300"},{"volume":"296896","open":"339.99","close":"339.32","value":"339.32","low":"338.86","high":"340.03","ts":"1785354600"},{"volume":"998705","open":"339.3","close":"338.4","value":"338.4","low":"337.38","high":"339.31","ts":"1785354900"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"644120","open":"326.3","close":"325.87","value":"325.87","low":"325.85","high":"326.48","ts":"1784746800"},{"volume":"84348","open":"320.21","close":"320.16","value":"320.16","low":"320.04","high":"320.48","ts":"1784811600"},{"volume":"59036","open":"321.14","close":"321.27","value":"321.27","low":"321.08","high":"321.31","ts":"1784815200"},{"volume":"35079","open":"320.91","close":"320.86","value":"320.86","low":"320.81","high":"320.98","ts":"1784818800"},{"volume":"45131","open":"320.42","close":"320.61","value":"320.61","low":"320.42","high":"320.74","ts":"1784822400"},{"volume":"44522","open":"320.39","close":"320.51","value":"320.51","low":"320.38","high":"320.57","ts":"1784826000"},{"volume":"43387","open":"320.5","close":"320.72","value":"320.72","low":"320.42","high":"320.72","ts":"1784829600"},{"volume":"993521","open":"321.76","close":"321.61","value":"321.61","low":"321.33","high":"321.97","ts":"1784833200"},{"volume":"102574","open":"327.07","close":"326.86","value":"326.86","low":"326.73","high":"327.23","ts":"1784898000"},{"volume":"122575","open":"330.17","close":"329.96","value":"329.96","low":"329.8","high":"330.23","ts":"1784901600"},{"volume":"67374","open":"333.1","close":"333.05","value":"333.05","low":"332.96","high":"333.17","ts":"1784905200"},{"volume":"50135","open":"333.04","close":"333.18","value":"333.18","low":"332.97","high":"333.2","ts":"1784908800"},{"volume":"51309","open":"332.82","close":"332.65","value":"332.65","low":"332.63","high":"332.86","ts":"1784912400"},{"volume":"3358361","open":"332.64","close":"332.93","value":"332.93","low":"332.06","high":"333.17","ts":"1784916000"},{"volume":"9004657","open":"332.96","close":"333.07","value":"333.07","low":"331.85","high":"333.45","ts":"1784919600"},{"volume":"129531","open":"335.08","close":"335.58","value":"335.58","low":"335.06","high":"335.66","ts":"1785157200"},{"volume":"165277","open":"338.18","close":"338.2","value":"338.2","low":"338.02","high":"338.34","ts":"1785160800"},{"volume":"90812","open":"336.78","close":"337.07","value":"337.07","low":"336.75","high":"337.11","ts":"1785164400"},{"volume":"30946","open":"336.57","close":"336.66","value":"336.66","low":"336.54","high":"336.72","ts":"1785168000"},{"volume":"51485","open":"335.35","close":"335.52","value":"335.52","low":"335.33","high":"335.55","ts":"1785171600"},{"volume":"34731","open":"335.83","close":"335.85","value":"335.85","low":"335.73","high":"335.89","ts":"1785175200"},{"volume":"578680","open":"336.97","close":"336.92","value":"336.92","low":"336.69","high":"337.04","ts":"1785178800"},{"volume":"107432","open":"337.61","close":"337.5","value":"337.5","low":"337.39","high":"337.81","ts":"1785243600"},{"volume":"115847","open":"337.46","close":"337.05","value":"337.05","low":"337","high":"337.51","ts":"1785247200"},{"volume":"48430","open":"339.71","close":"339.66","value":"339.66","low":"339.61","high":"339.8","ts":"1785250800"},{"volume":"43916","open":"339.58","close":"339.77","value":"339.77","low":"339.52","high":"339.8","ts":"1785254400"},{"volume":"32385","open":"339.69","close":"339.74","value":"339.74","low":"339.65","high":"339.78","ts":"1785258000"},{"volume":"59047","open":"339.43","close":"339.35","value":"339.35","low":"339.29","high":"339.46","ts":"1785261600"},{"volume":"1234410","open":"340.35","close":"340.16","value":"340.16","low":"339.94","high":"340.35","ts":"1785265200"},{"volume":"24248","open":"342.8","close":"342.79","value":"342.79","low":"342.56","high":"343.01","ts":"1785330000"},{"volume":"22672","open":"340.3","close":"340.38","value":"340.38","low":"340.27","high":"340.43","ts":"1785333600"},{"volume":"12460","open":"341.1","close":"341.08","value":"341.08","low":"340.91","high":"341.13","ts":"1785337200"},{"volume":"8504","open":"341.12","close":"341.31","value":"341.31","low":"341.11","high":"341.31","ts":"1785340800"},{"volume":"18008","open":"342.79","close":"343.23","value":"343.23","low":"342.68","high":"343.31","ts":"1785344400"},{"volume":"999360","open":"343.2","close":"342.9","value":"342.9","low":"342.74","high":"344.55","ts":"1785348000"},{"volume":"2270609","open":"342.9","close":"338.4","value":"338.4","low":"337.38","high":"343","ts":"1785351600"}]},{"range":"month","tabText":"1 Ay","data":[{"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":"8031845","open":"339.81","close":"338.4","value":"338.4","low":"337.38","high":"344.55","ts":"1785272400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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":"8031845","open":"339.81","close":"338.4","value":"338.4","low":"337.38","high":"344.55","ts":"1785272400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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":"8031845","open":"339.81","close":"338.4","value":"338.4","low":"337.38","high":"344.55","ts":"1785272400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"37887504","open":"214.16","close":"211.35","value":"211.35","low":"210.82","high":"214.81","ts":"1753736400"},{"volume":"30164200","open":"211.9","close":"209.02","value":"209.02","low":"207.71","high":"212.39","ts":"1753822800"},{"volume":"47129912","open":"208.38","close":"207.61","value":"207.61","low":"207.16","high":"209.84","ts":"1753909200"},{"volume":"82968712","open":"210.84","close":"202.27","value":"202.27","low":"201.5","high":"213.58","ts":"1753995600"},{"volume":"56984552","open":"204.51","close":"203.34","value":"203.34","low":"201.68","high":"207.88","ts":"1754254800"},{"volume":"33636076","open":"203.43","close":"202.93","value":"202.93","low":"202.16","high":"205.34","ts":"1754341200"},{"volume":"87501864","open":"205.6","close":"213.25","value":"213.25","low":"205.59","high":"215.38","ts":"1754427600"},{"volume":"80742584","open":"218.88","close":"220.13","value":"220.13","low":"213.25","high":"220.85","ts":"1754514000"},{"volume":"103769936","open":"220.82","close":"229.37","value":"229.37","low":"219.25","high":"230.99","ts":"1754600400"},{"volume":"54466732","open":"226.75","close":"227.21","value":"227.21","low":"224.76","high":"229.56","ts":"1754859600"},{"volume":"44296376","open":"228.01","close":"229.65","value":"229.65","low":"227.1","high":"230.8","ts":"1754946000"},{"volume":"60796248","open":"231.07","close":"233.33","value":"233.33","low":"230.43","high":"235","ts":"1755032400"},{"volume":"42910648","open":"234.05","close":"232.83","value":"232.83","low":"230.85","high":"235.11","ts":"1755118800"},{"volume":"42420480","open":"233.73","close":"231.65","value":"231.65","low":"229.36","high":"234.22","ts":"1755205200"},{"volume":"29020410","open":"231.78","close":"230.88","value":"230.88","low":"230.11","high":"233.12","ts":"1755464400"},{"volume":"30245496","open":"231.27","close":"230.54","value":"230.54","low":"229.35","high":"232.87","ts":"1755550800"},{"volume":"32871956","open":"229.97","close":"225.96","value":"225.96","low":"225.77","high":"230.47","ts":"1755637200"},{"volume":"25086366","open":"226.28","close":"224.91","value":"224.91","low":"223.78","high":"226.52","ts":"1755723600"},{"volume":"34446180","open":"226.17","close":"227.75","value":"227.75","low":"225.41","high":"229.09","ts":"1755810000"},{"volume":"25711190","open":"226.4","close":"227.15","value":"227.15","low":"226.24","high":"229.3","ts":"1756069200"},{"volume":"28944444","open":"226.87","close":"229.3","value":"229.3","low":"224.69","high":"229.49","ts":"1756155600"},{"volume":"25020856","open":"228.58","close":"230.44","value":"230.44","low":"228.29","high":"230.9","ts":"1756242000"},{"volume":"29527602","open":"230.81","close":"232.49","value":"232.49","low":"229.34","high":"233.41","ts":"1756328400"},{"volume":"30010630","open":"232.56","close":"232.27","value":"232.27","low":"231.37","high":"233.36","ts":"1756414800"},{"volume":"31017700","open":"229.7","close":"229.71","value":"229.71","low":"226.97","high":"230.78","ts":"1756760400"},{"volume":"59746144","open":"237.2","close":"238.49","value":"238.49","low":"234.37","high":"238.71","ts":"1756846800"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"45106556","open":"239.99","close":"239.67","value":"239.67","low":"238.49","high":"241.32","ts":"1757019600"},{"volume":"39352980","open":"239.3","close":"237.92","value":"237.92","low":"236.34","high":"240.15","ts":"1757278800"},{"volume":"58088744","open":"237","close":"234.35","value":"234.35","low":"233.37","high":"238.78","ts":"1757365200"},{"volume":"70572072","open":"232.02","close":"226.78","value":"226.78","low":"225.95","high":"232.42","ts":"1757451600"},{"volume":"41749504","open":"226.88","close":"230.02","value":"230.02","low":"226.65","high":"230.45","ts":"1757538000"},{"volume":"48762792","open":"230","close":"234.06","value":"234.06","low":"229.02","high":"234.51","ts":"1757624400"},{"volume":"37061684","open":"237","close":"236.76","value":"236.76","low":"235.03","high":"238.19","ts":"1757883600"},{"volume":"51396644","open":"237","close":"238.14","value":"238.14","low":"236.32","high":"241.22","ts":"1757970000"},{"volume":"34698760","open":"238.97","close":"238.97","value":"238.97","low":"237.73","high":"240.1","ts":"1758056400"},{"volume":"33806972","open":"239.95","close":"237.85","value":"237.85","low":"236.65","high":"241.2","ts":"1758142800"},{"volume":"91290712","open":"241.18","close":"245.29","value":"245.29","low":"240.21","high":"246.3","ts":"1758229200"},{"volume":"91859600","open":"248.34","close":"256.09","value":"256.09","low":"248.13","high":"256.64","ts":"1758488400"},{"volume":"48883800","open":"256.5","close":"254.53","value":"254.53","low":"253.59","high":"257.34","ts":"1758574800"},{"volume":"33755484","open":"255","close":"252.24","value":"252.24","low":"251.04","high":"255.74","ts":"1758661200"},{"volume":"74823672","open":"253","close":"256.94","value":"256.94","low":"251.71","high":"257.17","ts":"1758747600"},{"volume":"23876504","open":"254","close":"255.46","value":"255.46","low":"253.78","high":"257.36","ts":"1758834000"},{"volume":"20028944","open":"254","close":"254.35","value":"254.35","low":"253.01","high":"254.85","ts":"1759093200"},{"volume":"24486364","open":"255","close":"254.56","value":"254.56","low":"253.11","high":"255.92","ts":"1759179600"},{"volume":"34561652","open":"255.25","close":"255.41","value":"255.41","low":"254.98","high":"258.79","ts":"1759266000"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"41998368","open":"254.66","close":"258.02","value":"258.02","low":"253.96","high":"259.24","ts":"1759438800"},{"volume":"33689616","open":"257.95","close":"256.65","value":"256.65","low":"255.05","high":"259.07","ts":"1759698000"},{"volume":"25624228","open":"256.82","close":"256.49","value":"256.49","low":"255.43","high":"257.4","ts":"1759784400"},{"volume":"26877960","open":"256.53","close":"258.03","value":"258.03","low":"256.11","high":"258.52","ts":"1759870800"},{"volume":"31168398","open":"257.77","close":"254.03","value":"254.03","low":"253.14","high":"258","ts":"1759957200"},{"volume":"60016024","open":"254.87","close":"245.31","value":"245.31","low":"244.66","high":"256.37","ts":"1760043600"},{"volume":"28863200","open":"249.38","close":"247.59","value":"247.59","low":"245.56","high":"249.69","ts":"1760302800"},{"volume":"25403952","open":"246.62","close":"247.85","value":"247.85","low":"244.7","high":"248.85","ts":"1760389200"},{"volume":"25088218","open":"249.38","close":"249.43","value":"249.43","low":"247.48","high":"251.82","ts":"1760475600"},{"volume":"33076160","open":"248.27","close":"247.43","value":"247.43","low":"245.13","high":"249.04","ts":"1760562000"},{"volume":"40127432","open":"248.02","close":"252.3","value":"252.3","low":"247.27","high":"253.38","ts":"1760648400"},{"volume":"80312280","open":"255.88","close":"262.23","value":"262.23","low":"255.63","high":"264.38","ts":"1760907600"},{"volume":"40552808","open":"261.88","close":"262.84","value":"262.84","low":"261.88","high":"265.29","ts":"1760994000"},{"volume":"36338432","open":"262.79","close":"258.43","value":"258.43","low":"255.43","high":"262.85","ts":"1761080400"},{"volume":"23547360","open":"259.89","close":"259.58","value":"259.58","low":"258.01","high":"260.62","ts":"1761166800"},{"volume":"30941484","open":"261.19","close":"262.74","value":"262.74","low":"259.18","high":"264.13","ts":"1761253200"},{"volume":"33646440","open":"264.88","close":"268.74","value":"268.74","low":"264.65","high":"269.08","ts":"1761512400"},{"volume":"34286760","open":"269.14","close":"269.03","value":"269.03","low":"268.15","high":"269.87","ts":"1761598800"},{"volume":"38563448","open":"269.27","close":"269.73","value":"269.73","low":"267.11","high":"271.41","ts":"1761685200"},{"volume":"30997756","open":"271.99","close":"271.29","value":"271.29","low":"268.48","high":"274.14","ts":"1761771600"},{"volume":"42029504","open":"276.99","close":"270.25","value":"270.25","low":"269.16","high":"277.32","ts":"1761858000"},{"volume":"25883712","open":"270.42","close":"269.06","value":"269.06","low":"266.25","high":"270.84","ts":"1762117200"},{"volume":"29588184","open":"268.24","close":"270.21","value":"270.21","low":"267.61","high":"271.49","ts":"1762203600"},{"volume":"45500000","open":"268.59","close":"270.11","value":"270.11","low":"266.92","high":"271.7","ts":"1762290000"},{"volume":"38897476","open":"267.89","close":"269.64","value":"269.64","low":"267.89","high":"273.4","ts":"1762376400"},{"volume":"26580244","open":"269.8","close":"268.42","value":"268.42","low":"266.78","high":"272.29","ts":"1762462800"},{"volume":"22598084","open":"268.95","close":"269.36","value":"269.36","low":"267.45","high":"273.73","ts":"1762722000"},{"volume":"34817116","open":"269.81","close":"275.3","value":"275.3","low":"269.8","high":"275.85","ts":"1762808400"},{"volume":"33961536","open":"275.08","close":"273.47","value":"273.47","low":"271.86","high":"275.73","ts":"1762894800"},{"volume":"39366896","open":"274.27","close":"273.04","value":"273.04","low":"272.1","high":"276.7","ts":"1762981200"},{"volume":"27314548","open":"271.05","close":"272.55","value":"272.55","low":"269.6","high":"275.96","ts":"1763067600"},{"volume":"24159808","open":"268.72","close":"267.46","value":"267.46","low":"265.73","high":"270.49","ts":"1763326800"},{"volume":"24186264","open":"269.92","close":"267.51","value":"267.51","low":"265.32","high":"270.71","ts":"1763413200"},{"volume":"27145096","open":"265.52","close":"268.55","value":"268.55","low":"265.5","high":"272.21","ts":"1763499600"},{"volume":"25741292","open":"270.81","close":"266.38","value":"266.38","low":"265.92","high":"275.43","ts":"1763586000"},{"volume":"53290132","open":"265.88","close":"271.5","value":"271.5","low":"265.74","high":"273.33","ts":"1763672400"},{"volume":"31558656","open":"270.9","close":"275.98","value":"275.98","low":"270.9","high":"276.98","ts":"1763931600"},{"volume":"23079582","open":"275.3","close":"276.95","value":"276.95","low":"275.27","high":"280.38","ts":"1764018000"},{"volume":"24556568","open":"276.96","close":"277.47","value":"277.47","low":"276.63","high":"279.53","ts":"1764104400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"22354208","open":"278.15","close":"283.32","value":"283.32","low":"276.14","high":"283.42","ts":"1764536400"},{"volume":"38056144","open":"283","close":"286.23","value":"286.23","low":"282.65","high":"287.4","ts":"1764622800"},{"volume":"30965652","open":"286.2","close":"284.15","value":"284.15","low":"283.54","high":"288.61","ts":"1764709200"},{"volume":"27233574","open":"284.11","close":"280.65","value":"280.65","low":"278.59","high":"284.73","ts":"1764795600"},{"volume":"18201906","open":"280.54","close":"278.79","value":"278.79","low":"278.05","high":"281.14","ts":"1764882000"},{"volume":"27092816","open":"278.17","close":"277.96","value":"277.96","low":"276.15","high":"279.67","ts":"1765141200"},{"volume":"22644936","open":"277.89","close":"277.23","value":"277.23","low":"276.92","high":"280.03","ts":"1765227600"},{"volume":"19720902","open":"277.87","close":"278.72","value":"278.72","low":"276.44","high":"279.75","ts":"1765314000"},{"volume":"18353914","open":"279.1","close":"278.06","value":"278.06","low":"273.81","high":"279.59","ts":"1765400400"},{"volume":"19593280","open":"277.8","close":"278.37","value":"278.37","low":"276.82","high":"279.22","ts":"1765486800"},{"volume":"28986148","open":"280","close":"274.11","value":"274.11","low":"272.84","high":"280.15","ts":"1765746000"},{"volume":"21580600","open":"272.82","close":"274.47","value":"274.47","low":"271.79","high":"275.5","ts":"1765832400"},{"volume":"23772658","open":"275.01","close":"271.86","value":"271.86","low":"271.69","high":"276.16","ts":"1765918800"},{"volume":"40937724","open":"273.61","close":"272.16","value":"272.16","low":"266.96","high":"273.62","ts":"1766005200"},{"volume":"41055836","open":"272.14","close":"273.67","value":"273.67","low":"269.9","high":"274.58","ts":"1766091600"},{"volume":"19480242","open":"272.86","close":"270.82","value":"270.82","low":"270.51","high":"273.88","ts":"1766350800"},{"volume":"16332573","open":"270.36","close":"272.24","value":"272.24","low":"269.56","high":"272.45","ts":"1766437200"},{"volume":"10694663","open":"273.25","close":"273.85","value":"273.85","low":"272.25","high":"275.43","ts":"1766523600"},{"volume":"11791355","open":"274.25","close":"273.25","value":"273.25","low":"272.87","high":"275.37","ts":"1766696400"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"12681695","open":"274","close":"272.99","value":"272.99","low":"272.28","high":"274.07","ts":"1767042000"},{"volume":"20563516","open":"273.36","close":"271.84","value":"271.84","low":"271.75","high":"273.68","ts":"1767128400"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"23986512","open":"270.64","close":"267.26","value":"267.26","low":"266.14","high":"271.49","ts":"1767560400"},{"volume":"26711958","open":"267.01","close":"262.22","value":"262.22","low":"262.14","high":"267.52","ts":"1767646800"},{"volume":"27011016","open":"263.27","close":"260.36","value":"260.36","low":"259.82","high":"263.68","ts":"1767733200"},{"volume":"29848154","open":"256.38","close":"259.06","value":"259.06","low":"255.7","high":"259.28","ts":"1767819600"},{"volume":"22958954","open":"259.08","close":"259.35","value":"259.35","low":"256.22","high":"260.21","ts":"1767906000"},{"volume":"36602916","open":"259.41","close":"260.21","value":"260.21","low":"256.8","high":"261.3","ts":"1768165200"},{"volume":"46971780","open":"258.72","close":"261.05","value":"261.05","low":"258.39","high":"261.81","ts":"1768251600"},{"volume":"49720380","open":"259.49","close":"259.95","value":"259.95","low":"256.71","high":"261.81","ts":"1768338000"},{"volume":"24548064","open":"260.65","close":"258.33","value":"258.33","low":"257.05","high":"261.03","ts":"1768424400"},{"volume":"29444860","open":"257.88","close":"255.48","value":"255.48","low":"254.93","high":"258.9","ts":"1768510800"},{"volume":"37479104","open":"252.51","close":"246.69","value":"246.69","low":"243.42","high":"254.79","ts":"1768856400"},{"volume":"31246340","open":"248.71","close":"247.63","value":"247.63","low":"245.18","high":"251.56","ts":"1768942800"},{"volume":"30700288","open":"249.36","close":"248.34","value":"248.34","low":"248.18","high":"251","ts":"1769029200"},{"volume":"31668762","open":"245.75","close":"247.97","value":"247.97","low":"244.68","high":"249.41","ts":"1769115600"},{"volume":"49067144","open":"251.48","close":"255.42","value":"255.42","low":"249.8","high":"256.56","ts":"1769374800"},{"volume":"35778660","open":"259.14","close":"258.27","value":"258.27","low":"258.21","high":"261.95","ts":"1769461200"},{"volume":"21760398","open":"257.56","close":"256.44","value":"256.44","low":"254.51","high":"258.86","ts":"1769547600"},{"volume":"32022332","open":"258.07","close":"258.17","value":"258.17","low":"254.41","high":"259.65","ts":"1769634000"},{"volume":"66407840","open":"255.16","close":"259.48","value":"259.48","low":"252.18","high":"261.9","ts":"1769720400"},{"volume":"39138560","open":"260.02","close":"269.96","value":"269.96","low":"259.2","high":"270.49","ts":"1769979600"},{"volume":"44020940","open":"269.13","close":"269.46","value":"269.46","low":"267.61","high":"271.88","ts":"1770066000"},{"volume":"67879976","open":"272.31","close":"276.46","value":"276.46","low":"272.28","high":"278.95","ts":"1770152400"},{"volume":"31379300","open":"278.02","close":"275.92","value":"275.92","low":"273.23","high":"279.47","ts":"1770238800"},{"volume":"31120532","open":"277.16","close":"278.08","value":"278.08","low":"276.92","high":"280.9","ts":"1770325200"},{"volume":"27777846","open":"277.9","close":"274.54","value":"274.54","low":"271.7","high":"278.14","ts":"1770584400"},{"volume":"22602436","open":"274.89","close":"273.79","value":"273.79","low":"272.94","high":"275.36","ts":"1770670800"},{"volume":"30092850","open":"274.7","close":"275.54","value":"275.54","low":"274.45","high":"280.18","ts":"1770757200"},{"volume":"55799704","open":"275.6","close":"261.59","value":"261.59","low":"260.18","high":"275.72","ts":"1770843600"},{"volume":"43907780","open":"262.01","close":"255.82","value":"255.82","low":"255.45","high":"262.23","ts":"1770930000"},{"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":"8031845","open":"339.81","close":"338.4","value":"338.4","low":"337.38","high":"344.55","ts":"1785272400"}]},{"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":"73602824","open":"186.18","close":"198.02","value":"198.02","low":"186.06","high":"199.54","ts":"1744318800"},{"volume":"39875816","open":"209.53","close":"211.11","value":"211.11","low":"207.22","high":"211.33","ts":"1752008400"},{"volume":"87501864","open":"205.6","close":"213.25","value":"213.25","low":"205.59","high":"215.38","ts":"1754427600"},{"volume":"38840488","open":"238.45","close":"239.71","value":"239.71","low":"236.74","high":"239.9","ts":"1756933200"},{"volume":"35239504","open":"256.59","close":"257.14","value":"257.14","low":"254.15","high":"258.18","ts":"1759352400"},{"volume":"10081242","open":"277.26","close":"278.86","value":"278.86","low":"275.99","high":"279","ts":"1764277200"},{"volume":"18671636","open":"272.69","close":"273.8","value":"273.8","low":"272.39","high":"274.36","ts":"1766955600"},{"volume":"27520908","open":"272","close":"270.98","value":"270.98","low":"269.02","high":"277.82","ts":"1767301200"},{"volume":"176959552","open":"271.68","close":"274.18","value":"274.18","low":"271.05","high":"274.94","ts":"1771966800"},{"volume":"29735250","open":"253.99","close":"251.44","value":"251.44","low":"250.28","high":"254.56","ts":"1774213200"},{"volume":"46017928","open":"267.1","close":"270.18","value":"270.18","low":"266.72","high":"272.3","ts":"1776373200"},{"volume":"38298164","open":"293.63","close":"298.88","value":"298.88","low":"293.5","high":"300.92","ts":"1778619600"},{"volume":"58634796","open":"300.27","close":"290.36","value":"290.36","low":"287.78","high":"300.72","ts":"1780952400"},{"volume":"41745588","open":"315.29","close":"310.66","value":"310.66","low":"310.15","high":"315.48","ts":"1783371600"}]}],"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":"9936352711785355729","uid":null,"queryText":"AAPL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,52","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%3,85","direction":"positive","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"56,77","hideAbsoluteDelta":false,"relativeDelta":"%20,16","direction":"positive","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"127,05","hideAbsoluteDelta":false,"relativeDelta":"%60,11","direction":"positive","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"338,27","hideAbsoluteDelta":false,"relativeDelta":"%263.554,06","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"67,04","hideAbsoluteDelta":false,"relativeDelta":"%24,71","direction":"positive","tsFormatted":"30 Nis"},"halfYearDelta":{"absoluteDelta":"78,92","hideAbsoluteDelta":false,"relativeDelta":"%30,41","direction":"positive","tsFormatted":"30 Oca"}},"currencyFrom":"AAPL","currencyTo":"USD","price":"338,40","bankId":"0"},{"value":{"weekValue":[325.87,321.27,320.86,320.51,321.61,326.86,333.05,332.65,332.93,335.58,337.07,336.66,335.85,337.5,337.05,339.77,339.35,340.16,340.38,341.31,343.23,338.4],"halfYearValue":[259.48,274.54,264.32,272.99,260.26,250.12,251.44,253.79,260.39,270.18,267.68,276.84,294.87,302.27,312.07,301.57,299.25,275.05,308.22,317.42,327.59,338.4],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.3058,0.53906,0.3192,0.20982,0.32812,0.34089,0.41339,2.47,6.66,9.83,18.32,31.11,37.57,61.65,172.79,207.15,273.04,338.4],"monthValue":[281.63,289.09,294.25,308.22,312.81,310.66,313.26,316.18,315.33,317.42,314.92,327.57,333.27,333.74,326.7,327.59,325.87,321.61,333.07,336.92,340.16,338.4],"yearValue":[211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.4],"dayValue":[340.16,343.2,343.19,341.24,341.54,339.75,339.87,340.36,341.08,340.84,341.09,341.05,342.3,342.7,342.99,343.74,343.36,343.7,342.32,341.56,339.64,338.4],"quarterValue":[271.36,284.17,293.28,298.88,297.9,305.09,308.38,312.07,310.38,301.57,295.36,299.25,296.79,275.05,289.09,312.81,313.26,317.42,333.27,327.59,333.07,338.4]},"updatedTime":{"timezone":"МСК","ts":"1785355200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,52","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%3,85","direction":"positive","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"56,77","hideAbsoluteDelta":false,"relativeDelta":"%20,16","direction":"positive","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"127,05","hideAbsoluteDelta":false,"relativeDelta":"%60,11","direction":"positive","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"338,27","hideAbsoluteDelta":false,"relativeDelta":"%263.554,06","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"67,04","hideAbsoluteDelta":false,"relativeDelta":"%24,71","direction":"positive","tsFormatted":"30 Nis"},"halfYearDelta":{"absoluteDelta":"78,92","hideAbsoluteDelta":false,"relativeDelta":"%30,41","direction":"positive","tsFormatted":"30 Oca"}},"instrument_id":"12520","priceDelta":"-1.76","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"338,40","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[212.06,207.3,208.18,209.07,208.7,206.28,210.18,209.7,206.28,201.76,197.6,196.33,197.45,193.63,196.77,198.02,197.07,196.95,192.48,191.97,192.3,190.31],"halfYearValue":[177.78,177.78,177.78,177.78,177.78,177.78,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,190.31,190.31,190.31,190.31,190.31,190.31],"allTimeValue":[0.04102,0.29688,0.45533,0.13575,0.12667,0.39967,0.72517,0.22925,0.30025,0.351,0.323,0.47225,0.788,4.06,3.4,8.81,30.8,27.67,116.26,177.78,189.83,190.31],"monthValue":[194.9,199.77,197.58,194.62,195.57,196.93,204.15,202.73,210.95,203.48,211.8,212.49,207.47,202.64,203.38,207.18,212.06,208.7,206.96,196.52,196.95,190.31],"yearValue":[175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.31],"dayValue":[196.95,195.53,193.2,191.67,191.12,193.13,192.37,191.86,191.84,190.93,191.54,191.99,192.95,192.16,192.15,193.85,193.04,195.43,195.6,193.13,191.45,190.31],"quarterValue":[189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31]},"updatedTime":{"timezone":"МСК","ts":"1785355200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,64","hideAbsoluteDelta":false,"relativeDelta":"−%3,37","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"−21,75","hideAbsoluteDelta":false,"relativeDelta":"−%10,26","direction":"negative","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"−4,59","hideAbsoluteDelta":false,"relativeDelta":"−%2,36","direction":"negative","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"14,80","hideAbsoluteDelta":false,"relativeDelta":"%8,43","direction":"positive","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"190,27","hideAbsoluteDelta":false,"relativeDelta":"%463.844,44","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"0,4800","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"15 Eyl"}},"instrument_id":"12526","priceDelta":"-6.64","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"190,31","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[341.91,317.05,319.29,319.79,318.27,322.39,319.9,319.53,318.92,327.25,328.48,326.61,327.49,325.34,328.55,333.86,334.58,332.72,333.07,335.66,337.03,335.79],"halfYearValue":[290.59,290.59,290.59,290.59,290.59,290.59,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,335.79,335.79,335.79,335.79,335.79,335.79],"allTimeValue":[2.5,7.55,11.53,12.98,8.67,12.09,13.6,18.85,26.36,25.28,37.1,46.7,59.25,60.22,82.51,138.57,102.46,177.29,177.59,290.59,298.9,335.79],"monthValue":[351.08,353.32,357.87,355.87,364.75,363.65,358.6,356.23,355.04,350.67,357.38,370.24,353.81,346.12,351.51,346.19,341.91,318.27,319.09,326.61,332.72,335.79],"yearValue":[196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.79],"dayValue":[332.72,332.29,331.76,331.88,331.78,333.83,333.16,332.7,331.95,333.3,334.43,334.8,336.64,336.33,335.73,338.53,338.67,340.54,341.03,337.04,335.48,335.79],"quarterValue":[298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79]},"updatedTime":{"timezone":"МСК","ts":"1785355200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,07","hideAbsoluteDelta":false,"relativeDelta":"%0,92","direction":"positive","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"−6,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,79","direction":"negative","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"−15,29","hideAbsoluteDelta":false,"relativeDelta":"−%4,36","direction":"negative","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"139,35","hideAbsoluteDelta":false,"relativeDelta":"%70,94","direction":"positive","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"333,29","hideAbsoluteDelta":false,"relativeDelta":"%13.336,28","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"36,89","hideAbsoluteDelta":false,"relativeDelta":"%12,34","direction":"positive","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"45,20","hideAbsoluteDelta":false,"relativeDelta":"%15,55","direction":"positive","tsFormatted":"10 Kas"}},"instrument_id":"12522","priceDelta":"+3.07","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"335,79","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[390.28,379.25,379.63,380.92,381.43,381.26,383.92,384.71,384.55,391.15,390.27,391.3,393.55,392.36,396.52,398.87,396.96,393.47,394.25,395.31,396.5,391.46],"halfYearValue":[483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46],"allTimeValue":[0.1,0.39,0.8,2.44,2.88,7.41,21.56,38.84,26.61,27.48,24.29,28.12,23.46,31.21,47.06,57.24,109.63,210.08,242.05,443.52,483.69,391.46],"monthValue":[368.5,372.84,384.22,389.62,386.9,388.83,383.05,384.35,385.08,390.98,384.95,395.62,401.12,393.77,402.51,397.64,390.28,381.43,381.74,389.13,393.47,391.46],"yearValue":[512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,391.46],"dayValue":[393.47,389.38,393.14,392.19,394.13,394.86,395.11,394.5,394.75,393.31,395.11,395.32,396.08,396.17,396.2,398.03,397.5,399.17,398.5,396.46,393.8,391.46],"quarterValue":[483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46]},"updatedTime":{"timezone":"МСК","ts":"1785355200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,01","hideAbsoluteDelta":false,"relativeDelta":"−%0,51","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"1,18","hideAbsoluteDelta":false,"relativeDelta":"%0,3","direction":"positive","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"22,96","hideAbsoluteDelta":false,"relativeDelta":"%6,23","direction":"positive","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"−121,49","hideAbsoluteDelta":false,"relativeDelta":"−%23,68","direction":"negative","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"391,36","hideAbsoluteDelta":false,"relativeDelta":"%391.360","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−92,23","hideAbsoluteDelta":false,"relativeDelta":"−%19,07","direction":"negative","tsFormatted":"11 Ara"},"halfYearDelta":{"absoluteDelta":"−92,23","hideAbsoluteDelta":false,"relativeDelta":"−%19,07","direction":"negative","tsFormatted":"11 Ara"}},"instrument_id":"12525","priceDelta":"-2.01","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"391,46","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[374.05,323.42,324.6,321.23,319.46,315.52,310.89,309.51,309.39,309.06,308.74,307.77,307.63,303.62,304.05,307.67,306.58,307.49,303.02,302.24,303.06,298.44],"halfYearValue":[447.13,447.13,447.13,447.13,447.13,447.13,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,298.44,298.44,298.44,298.44,298.44,298.44],"allTimeValue":[1.59,1.73,2.21,2.47,9.97,16.93,16.5,14.86,21.3,19.78,18.22,55.59,281.52,336.34,227.82,266.5,197.49,322.17,432.87,447.13,387.2,298.44],"monthValue":[411.79,420.32,425.37,392.82,419.77,402.98,393.87,406.54,407.74,394.75,396.06,394.19,391.1,380.69,369.59,378.92,374.05,319.46,313,309.24,307.49,298.44],"yearValue":[321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.44],"dayValue":[307.49,306.1,305.82,304.54,302.75,303.12,302.2,302.94,301.48,300.19,301.02,301.73,303.8,302.38,302.96,304.65,302.91,304.57,306.55,302.36,299.51,298.44],"quarterValue":[387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44]},"updatedTime":{"timezone":"МСК","ts":"1785355200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,05","hideAbsoluteDelta":false,"relativeDelta":"−%2,94","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"−75,61","hideAbsoluteDelta":false,"relativeDelta":"−%20,21","direction":"negative","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"−113,35","hideAbsoluteDelta":false,"relativeDelta":"−%27,53","direction":"negative","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"−22,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,14","direction":"negative","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"296,85","hideAbsoluteDelta":false,"relativeDelta":"%18.638,35","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−88,76","hideAbsoluteDelta":false,"relativeDelta":"−%22,92","direction":"negative","tsFormatted":"22 Nis"},"halfYearDelta":{"absoluteDelta":"−148,69","hideAbsoluteDelta":false,"relativeDelta":"−%33,25","direction":"negative","tsFormatted":"13 Oca"}},"instrument_id":"12527","priceDelta":"-9.05","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"298,44","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"29.07.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,52","direction":"negative","tsFormatted":"28 Tem"},"weekDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%3,85","direction":"positive","tsFormatted":"22 Tem"},"monthDelta":{"absoluteDelta":"56,77","hideAbsoluteDelta":false,"relativeDelta":"%20,16","direction":"positive","tsFormatted":"29 Haz"},"yearDelta":{"absoluteDelta":"127,05","hideAbsoluteDelta":false,"relativeDelta":"%60,11","direction":"positive","tsFormatted":"29 Tem"},"allTimeDelta":{"absoluteDelta":"338,27","hideAbsoluteDelta":false,"relativeDelta":"%263.554,06","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"67,04","hideAbsoluteDelta":false,"relativeDelta":"%24,71","direction":"positive","tsFormatted":"30 Nis"},"halfYearDelta":{"absoluteDelta":"78,92","hideAbsoluteDelta":false,"relativeDelta":"%30,41","direction":"positive","tsFormatted":"30 Oca"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1785355200000,"updateTimeFormatted":"29 Temmuz 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"338,40 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[325.87,321.27,320.86,320.51,321.61,326.86,333.05,332.65,332.93,335.58,337.07,336.66,335.85,337.5,337.05,339.77,339.35,340.16,340.38,341.31,343.23,338.4],"halfYearValue":[259.48,274.54,264.32,272.99,260.26,250.12,251.44,253.79,260.39,270.18,267.68,276.84,294.87,302.27,312.07,301.57,299.25,275.05,308.22,317.42,327.59,338.4],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.3058,0.53906,0.3192,0.20982,0.32812,0.34089,0.41339,2.47,6.66,9.83,18.32,31.11,37.57,61.65,172.79,207.15,273.04,338.4],"monthValue":[281.63,289.09,294.25,308.22,312.81,310.66,313.26,316.18,315.33,317.42,314.92,327.57,333.27,333.74,326.7,327.59,325.87,321.61,333.07,336.92,340.16,338.4],"yearValue":[211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.4],"dayValue":[340.16,343.2,343.19,341.24,341.54,339.75,339.87,340.36,341.08,340.84,341.09,341.05,342.3,342.7,342.99,343.74,343.36,343.7,342.32,341.56,339.64,338.4],"quarterValue":[271.36,284.17,293.28,298.88,297.9,305.09,308.38,312.07,310.38,301.57,295.36,299.25,296.79,275.05,289.09,312.81,313.26,317.42,333.27,327.59,333.07,338.4]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,52","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%3,85","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"56,77","hideAbsoluteDelta":false,"relativeDelta":"%20,16","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"127,05","hideAbsoluteDelta":false,"relativeDelta":"%60,11","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"338,27","hideAbsoluteDelta":false,"relativeDelta":"%263.554,06","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"67,04","hideAbsoluteDelta":false,"relativeDelta":"%24,71","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"78,92","hideAbsoluteDelta":false,"relativeDelta":"%30,41","direction":"positive","tsFormatted":"23:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"190,31 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[212.06,207.3,208.18,209.07,208.7,206.28,210.18,209.7,206.28,201.76,197.6,196.33,197.45,193.63,196.77,198.02,197.07,196.95,192.48,191.97,192.3,190.31],"halfYearValue":[177.78,177.78,177.78,177.78,177.78,177.78,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,190.31,190.31,190.31,190.31,190.31,190.31],"allTimeValue":[0.04102,0.29688,0.45533,0.13575,0.12667,0.39967,0.72517,0.22925,0.30025,0.351,0.323,0.47225,0.788,4.06,3.4,8.81,30.8,27.67,116.26,177.78,189.83,190.31],"monthValue":[194.9,199.77,197.58,194.62,195.57,196.93,204.15,202.73,210.95,203.48,211.8,212.49,207.47,202.64,203.38,207.18,212.06,208.7,206.96,196.52,196.95,190.31],"yearValue":[175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.31],"dayValue":[196.95,195.53,193.2,191.67,191.12,193.13,192.37,191.86,191.84,190.93,191.54,191.99,192.95,192.16,192.15,193.85,193.04,195.43,195.6,193.13,191.45,190.31],"quarterValue":[189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,189.83,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31,190.31]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,64","hideAbsoluteDelta":false,"relativeDelta":"−%3,37","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−21,75","hideAbsoluteDelta":false,"relativeDelta":"−%10,26","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−4,59","hideAbsoluteDelta":false,"relativeDelta":"−%2,36","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"14,80","hideAbsoluteDelta":false,"relativeDelta":"%8,43","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"190,27","hideAbsoluteDelta":false,"relativeDelta":"%463.844,44","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"0,4800","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"12,53","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"23:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"335,79 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[341.91,317.05,319.29,319.79,318.27,322.39,319.9,319.53,318.92,327.25,328.48,326.61,327.49,325.34,328.55,333.86,334.58,332.72,333.07,335.66,337.03,335.79],"halfYearValue":[290.59,290.59,290.59,290.59,290.59,290.59,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,335.79,335.79,335.79,335.79,335.79,335.79],"allTimeValue":[2.5,7.55,11.53,12.98,8.67,12.09,13.6,18.85,26.36,25.28,37.1,46.7,59.25,60.22,82.51,138.57,102.46,177.29,177.59,290.59,298.9,335.79],"monthValue":[351.08,353.32,357.87,355.87,364.75,363.65,358.6,356.23,355.04,350.67,357.38,370.24,353.81,346.12,351.51,346.19,341.91,318.27,319.09,326.61,332.72,335.79],"yearValue":[196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.79],"dayValue":[332.72,332.29,331.76,331.88,331.78,333.83,333.16,332.7,331.95,333.3,334.43,334.8,336.64,336.33,335.73,338.53,338.67,340.54,341.03,337.04,335.48,335.79],"quarterValue":[298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,298.9,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79,335.79]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,07","hideAbsoluteDelta":false,"relativeDelta":"%0,92","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−6,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,79","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−15,29","hideAbsoluteDelta":false,"relativeDelta":"−%4,36","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"139,35","hideAbsoluteDelta":false,"relativeDelta":"%70,94","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"333,29","hideAbsoluteDelta":false,"relativeDelta":"%13.336,28","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"36,89","hideAbsoluteDelta":false,"relativeDelta":"%12,34","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"45,20","hideAbsoluteDelta":false,"relativeDelta":"%15,55","direction":"positive","tsFormatted":"23:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"391,46 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[390.28,379.25,379.63,380.92,381.43,381.26,383.92,384.71,384.55,391.15,390.27,391.3,393.55,392.36,396.52,398.87,396.96,393.47,394.25,395.31,396.5,391.46],"halfYearValue":[483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46],"allTimeValue":[0.1,0.39,0.8,2.44,2.88,7.41,21.56,38.84,26.61,27.48,24.29,28.12,23.46,31.21,47.06,57.24,109.63,210.08,242.05,443.52,483.69,391.46],"monthValue":[368.5,372.84,384.22,389.62,386.9,388.83,383.05,384.35,385.08,390.98,384.95,395.62,401.12,393.77,402.51,397.64,390.28,381.43,381.74,389.13,393.47,391.46],"yearValue":[512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,391.46],"dayValue":[393.47,389.38,393.14,392.19,394.13,394.86,395.11,394.5,394.75,393.31,395.11,395.32,396.08,396.17,396.2,398.03,397.5,399.17,398.5,396.46,393.8,391.46],"quarterValue":[483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,483.69,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46,391.46]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,01","hideAbsoluteDelta":false,"relativeDelta":"−%0,51","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"1,18","hideAbsoluteDelta":false,"relativeDelta":"%0,3","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"22,96","hideAbsoluteDelta":false,"relativeDelta":"%6,23","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"−121,49","hideAbsoluteDelta":false,"relativeDelta":"−%23,68","direction":"negative","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"391,36","hideAbsoluteDelta":false,"relativeDelta":"%391.360","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"−92,23","hideAbsoluteDelta":false,"relativeDelta":"−%19,07","direction":"negative","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"−92,23","hideAbsoluteDelta":false,"relativeDelta":"−%19,07","direction":"negative","tsFormatted":"23:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"298,44 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[374.05,323.42,324.6,321.23,319.46,315.52,310.89,309.51,309.39,309.06,308.74,307.77,307.63,303.62,304.05,307.67,306.58,307.49,303.02,302.24,303.06,298.44],"halfYearValue":[447.13,447.13,447.13,447.13,447.13,447.13,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,298.44,298.44,298.44,298.44,298.44,298.44],"allTimeValue":[1.59,1.73,2.21,2.47,9.97,16.93,16.5,14.86,21.3,19.78,18.22,55.59,281.52,336.34,227.82,266.5,197.49,322.17,432.87,447.13,387.2,298.44],"monthValue":[411.79,420.32,425.37,392.82,419.77,402.98,393.87,406.54,407.74,394.75,396.06,394.19,391.1,380.69,369.59,378.92,374.05,319.46,313,309.24,307.49,298.44],"yearValue":[321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.44],"dayValue":[307.49,306.1,305.82,304.54,302.75,303.12,302.2,302.94,301.48,300.19,301.02,301.73,303.8,302.38,302.96,304.65,302.91,304.57,306.55,302.36,299.51,298.44],"quarterValue":[387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,387.2,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44,298.44]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,05","hideAbsoluteDelta":false,"relativeDelta":"−%2,94","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−75,61","hideAbsoluteDelta":false,"relativeDelta":"−%20,21","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−113,35","hideAbsoluteDelta":false,"relativeDelta":"−%27,53","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"−22,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,14","direction":"negative","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"296,85","hideAbsoluteDelta":false,"relativeDelta":"%18.638,35","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"−88,76","hideAbsoluteDelta":false,"relativeDelta":"−%22,92","direction":"negative","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"−148,69","hideAbsoluteDelta":false,"relativeDelta":"−%33,25","direction":"negative","tsFormatted":"23:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"hCNA2jM080LrK/nrXLrSIg==","isCodeToIcon":false,"chartStat":{"dayHigh":"344,55","dayLow":"337,38","open":"339,81","prevClose":"340,16","volume":"8.031.845","yearHigh":"340,16","yearLow":"202,27"},"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":"9936352711785355729","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":"1785355749472563-10413514748893267311-balancer-l7leveler-kubr-yp-vla-73-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"9936352711785355729","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=AAPL"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h6rkw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"h6rk4":{"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":"h6rkw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"h6rk5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"848940_0","totalSources":18,"url":"/gundem/business/bist-100-endeksi-gunu-yuzde-0-63-dususle-tamamladi-hibya-haber-ajansi-8489400?content_parameters=ChYxMTE2MTEwODY3NzMzNzQxMTk4MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fad65f35f7c2e6c5133560b96cb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a69d3c75e5167906f1ab184.jpg"}},"logAttrs":{"id":"848940_0","hasSummarization":false,"urls":["https://www.haberturk.com/bilgi/foto/borsa-neden-dustu-29-temmuz-2026-borsa-istanbul-bist-100-endeksi-ile-borsa-neden-dusuyor-3901990","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-deger-kaybetti-7631726","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-deger-kaybetti-29-temmuz-2026-p340726","https://hibya.com/bist-100-endeksi-gunu-yuzde-063-dususle-tamamladi-987190","https://www.cnnturk.com/ekonomi/son-dakika-borsa-carsamba-gunu-dususle-tamamladi-3448143","https://finans.mynet.com/haber/detay/borsa/borsa-gunun-ilk-yarisinda-deger-kaybetti-29-temmuz-2026/565505/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 29 Temmuz'da yüzde 0,63 düşüşle 13.687,86 puanda tamamlandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/bilgi/foto/borsa-neden-dustu-29-temmuz-2026-borsa-istanbul-bist-100-endeksi-ile-borsa-neden-dusuyor-3901990","faviconSources":["https://www.haberturk.com","https://uzmanpara.milliyet.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"4 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"11:44"},{"id":"849781_0","totalSources":8,"url":"/gundem/business/borsa-gunu-dususle-tamamladi-iste-gunun-en-cok-kazandiran-ve-kaybettiren-hisseleri-8497810?content_parameters=ChUzMTUwMTcwMzY1OTIyNzI0MjE5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fae9ca8040a6469da7b60f489d0//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.konhaber.com/sahifeler/2026/07/29/havadis/borsa_gunu_dususle_tamamladi_1785340907.jpg"}},"logAttrs":{"id":"849781_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbulda-para-girisi-ve-cikisinin-yogun-oldugu-hisseler-26","https://sanayigazetesi.com.tr/borsa-gunu-dususle-tamamladi-bist-100de-gun-sonu-rakamlari-ve-altin-fiyatinda-son-durum/","https://www.cnbce.com/borsa/borsa-gunu-dususle-tamamladi-iste-gunun-en-cok-kazandiran-ve-kaybettiren-hisseleri-g33984","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/4011711","https://www.konhaber.com/ekonomi/borsa_gunu_dususle_tamamladi-2005622h"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 28 Temmuz'da %0,63 değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-para-girisi-ve-cikisinin-yogun-oldugu-hisseler-26","faviconSources":["https://www.borsagundem.com.tr","https://sanayigazetesi.com.tr","https://www.cnbce.com"],"textParts":[{"text":"4 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"11:42"},{"id":"847883_0","totalSources":8,"url":"/gundem/business/yabanci-yatirimci-bist-30-da-tercihini-belirledi-kchol-bimas-ve-tuprs-one-cikti-hibya-haber-ajansi-8478830?content_parameters=ChYxMTA1OTU4NTk4NzQ4ODcyNDk0NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fa5622d4b498a605bb5c5e51348//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2024/07/17/zaktas-xdty-cover-dpkw_cover.jpg"}},"logAttrs":{"id":"847883_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-29-temmuz-2026-haber-179928","https://www.ekonomim.com/kose-yazisi/hissenin-fiyati-714-asagi-kaydi-yabancinin-payi-266-puan-yukseldi/908566","https://hibya.com/yabanci-yatirimci-bist-30da-tercihini-belirledi-kchol-bimas-ve-tuprs-one-cikti-986105","https://rhaajans.com/haber/28419456/yabanci-yatirimci-bist-30da-tercihini-belirledi-kchol-bimas-ve-tuprs-one-cikti","https://savunmasanayigazetesi.com.tr/yabanci-yatirimci-bist-30da-tercihini-belirledi-kchol-bimas-ve-tuprs-one-cikti/294436/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler (29 Temmuz 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-29-temmuz-2026-haber-179928","faviconSources":["https://www.borsamatik.com.tr","https://www.ekonomim.com","https://hibya.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:45"},{"id":"848582_0","totalSources":12,"url":"/gundem/business/borsada-bir-hissede-tedbir-karari-kredili-islem-ve-aciga-satis-yasagi-geldi-8485820?content_parameters=ChYxMzY5NDk3Mjg4NTU3NTU4MDMyOF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fa9eb43e8282744b000862b8f22//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/07/02/borsa-stok-hisse-istock-1-l1er.jpg"}},"logAttrs":{"id":"848582_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsada-bir-hissede-tedbir-karari-kredili-islem-ve-aciga-satis-yasagi-geldi-h33990","https://hibya.com/pay-piyasasinda-volatilite-bazli-tedbir-sistemi-duyurusu-987743","https://paratic.com/yuzde-9-dusen-ozgyo-paylari-icin-tedbir-karari-alindi/","https://rotaborsa.com/bir-hisseye-kredili-islem-yasagi-79/","https://www.borsamatik.com.tr/bistten-tedbir-karari-haber-179941"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsada bir hissede tedbir kararı: Kredili işlem ve açığa satış yasağı geldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsada-bir-hissede-tedbir-karari-kredili-islem-ve-aciga-satis-yasagi-geldi-h33990","faviconSources":["https://www.cnbce.com","https://hibya.com","https://paratic.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:09"},{"id":"848834_0","totalSources":34,"url":"/gundem/business/piyasalarda-fed-faiz-karari-beklemesi-8488340?content_parameters=ChYxMjI3OTI2NTQyNjA3MzcwMTgyNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fae3dc94d5ba9ca4e38ed4c88ee//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/07/29/b1-yyod_cover.jpg"}},"logAttrs":{"id":"848834_0","hasSummarization":false,"urls":["https://www.ekonomim.com/ekonomi/kuresel-piyasalarda-gozler-fedin-faiz-kararina-cevrildi-haberi-908851","https://gazeteoksijen.com/ekonomi/kuresel-piyasalarda-nefesler-tutuldu-gozler-fedin-faiz-kararinda-ve-teknoloji-devlerinin-bilancolarinda-283704","https://rhaajans.com/haber/28423648/piyasalarin-odaginda-fed-karari-ve-teknoloji-sirketlerinin-bilancolari-var","https://www.sondakika.com/ekonomi/haber-piyasalarda-fed-faiz-karari-beklemesi-20096615/","https://www.aksam.com.tr/dunya/kuresel-piyasalarin-gozu-fedin-faiz-kararinda/haber-1686385","https://www.capital.com.tr/haberler/tum-haberler/kuresel-piyasalarda-gozler-fedin-faiz-kararina-cevrildi-9-14-53","https://istanbulticaretgazetesi.com/kuresel-piyasalarda-gozler-fedde-cip-baskisi-ve-orta-dogu-gerilimi-risk-istahini-baskiliyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Küresel piyasalarda gözler Fed'in faiz kararına çevrildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/ekonomi/kuresel-piyasalarda-gozler-fedin-faiz-kararina-cevrildi-haberi-908851","faviconSources":["https://www.ekonomim.com","https://gazeteoksijen.com","https://rhaajans.com"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:08"},{"id":"846391_0","totalSources":176,"url":"/gundem/business/borsa-istanbul-haftaya-yukselisle-basladi-8463910?content_parameters=ChU5MjA2OTEwMjk2MjYxMzM2NDc5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fadc9ecdc3d67c8a786942e3db9//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":"846391_0","hasSummarization":false,"urls":["https://www.karar.com/ekonomi-haberleri/borsa-gunun-ilk-yarisinda-deger-kaybetti-2-2062456","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yatay-basladi-bist-100de-gozler-fed-faiz-kararinda-3447916","https://www.referansturk.com.tr/haber/28416233/piyasalarda-gun-sonu-borsa-istanbul-gunu-dususle-kapatti-bist-100-geriledi-altin-fiyatlari-yukseldi","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-yukselisle-basladi-7631032","https://www.sondakika.com/ekonomi/haber-bist-100-gune-yukselisle-basladi-20093488/","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-28-temmuz-2026-p340352","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-yeni-gune-yukselisle-basladi-167651","https://www.trthaber.com/haber/ekonomi/borsa-gune-1378647-puandan-basladi-952379.html"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Borsa günün ilk yarısında değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.karar.com/ekonomi-haberleri/borsa-gunun-ilk-yarisinda-deger-kaybetti-2-2062456","faviconSources":["https://www.karar.com","https://finans.cnnturk.com","https://www.referansturk.com.tr"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:24"},{"id":"847464_0","totalSources":94,"url":"/gundem/business/cok-konusulacak-fed-iddiasi-8474640?content_parameters=ChYxNDEyNjI1ODAzNDE0MTAxODQyN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fa7b5f8a69ee0fd3d6ce7413749//S156x100","size":{"width":156,"height":100},"originalUrl":"https://foto.sondakika.com/haber/2026/07/28/petrol-cakildi-ama-beklenen-olmadi-piyasalari-20093126_9585_amp.jpg"}},"logAttrs":{"id":"847464_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/saat-2100i-isaret-edip-piyasalar-dalgalanacak-dedi-islam-memisten-gram-altin-tahmini-1805982","https://halktv.com.tr/ekonomi/islam-memis-acikladi-gram-altin-da-dahil-her-sey-dalgalanacak-saatler-icinde-olacak-1045602h","https://www.sondakika.com/haber/haber-petrol-cakildi-ama-beklenen-olmadi-piyasalari-20093127/","https://www.sozcu.com.tr/altin-gumus-ve-dolar-saat-21-i-bekliyor-p340587","https://www.ntv.com.tr/ntvpara/altin/altinda-catisma-dususu-1735019","https://finans.cnnturk.com/finans-haberler/galeri/altin-fiyatlarinda-nefesler-tutuldu-fed-karari-oncesi-dikkat-ceken-tablo-3447925","https://www.yeniakit.com.tr/foto-galeri/dusus-egilimi-devam-ediyor-altinda-gozler-fede-kitlendi-167928"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Fed'in faiz kararı 21.00'de açıklanacak: Spot altın 4.029,08 dolara sabit","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/saat-2100i-isaret-edip-piyasalar-dalgalanacak-dedi-islam-memisten-gram-altin-tahmini-1805982","faviconSources":["https://www.turkiyegazetesi.com.tr","https://halktv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"09:07"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h6rkw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"h6rk6":{"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":"h6rkw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"h6rk7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h6rkw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}