ЯндексЯндексЯндекс
  • Alışveriş
  • Yandex AI
  • FinansFinans
  • YaCevap
  • Video
  • Görsel
  • Ana Sayfa
  • Döviz
  • Hisseler ve EndekslerHisseler ve Endeksler
  • ETF'ler
  • Kripto Paralar
  • Emtia
  • Altın
ЯндексЯндексЯндекс
  • Buradasın
    • Ana Sayfa ›
    • Hisseler ve Endeksler ›
  • BND

    Vanguard Total Bond Market Index Fund

    71,39

    $
    +0,0050
    %0,01
    Son güncelleme: 22 Ekim 2026 14:37:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    70,75
    Açılış
    71,05
    Gün içi hareket aralığı
    70,99 - 71,43
    52 hafta
    69,88 - 73,71

    Diğer hisseler

    AAPL
    Apple Inc
    346,04 $
    Fiyat 1,99 arttı
    +1,99
    %0,58
    21:37
    NVDA
    NVIDIA Corp
    212,38 $
    Fiyat −9,49 düştü
    −9,49
    %4,28
    21:37
    GOOG
    Alphabet Inc
    319,62 $
    Fiyat −11,26 düştü
    −11,26
    %3,4
    21:37
    MSFT
    Microsoft Corp
    522,25 $
    Fiyat −10,56 düştü
    −10,56
    %1,98
    21:37
    TSLA
    Tesla Inc
    375,83 $
    Fiyat −10,73 düştü
    −10,73
    %2,77
    21:37
  • Ekonomi Gündemi
    Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?
    25 Ağustos
    Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi
    24 Ağustos
    Video
    BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı
    23 Ağustos
    FTSE Russell endekslerinden 24 Türk şirketini çıkardı
    24 Ağustos
    Video
    Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu
    24 Ağustos
Bu sayfadaki veriler sadece bilgi amaçlıdır, yatırım tavsiyesi değildir. Finansal kararlar için her zaman bir uzmana danışın.
Veri kaynakları:
  • twelvedata.com
  • forinvest.com
  • coingecko.com
  • Ana Sayfa
  • Döviz
  • Hisseler ve Endeksler
  • ETF'ler
  • Kripto Paralar
  • Emtia
  • Altın
  • © 2026 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"36bq0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul","clearLabel":"Temizle"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/ai?source=portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/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%3DBND%26ncrnd%3D83337","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"1992792731792694239","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":"1792694294092199-5364264852026067363-vdqigjpq3p5xczvn-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"BND\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"36bqw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"36bq1":{"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":"36bqw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"36bq2":{"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":"36bqw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"36bq3":{"state":{"currencyProps":{"fromName":"BND","timeInfo":" · 22.10.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"BND","content":{"label":"Vanguard Total Bond Market Index Fund","countryCode":"BN"},"countryCode":"BN"}],"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":71.39,"multiplierFormatted":"71,39","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"173544","open":"70.78","close":"70.77","value":"70.77","low":"70.77","high":"70.78","ts":"1792607700"},{"volume":"92409","open":"70.78","close":"70.78","value":"70.78","low":"70.77","high":"70.78","ts":"1792608000"},{"volume":"307854","open":"70.77","close":"70.71","value":"70.71","low":"70.71","high":"70.78","ts":"1792608300"},{"volume":"6727209","open":"70.71","close":"70.71","value":"70.71","low":"70.71","high":"70.73","ts":"1792608600"},{"volume":"100115","open":"70.72","close":"70.64","value":"70.64","low":"70.63","high":"70.72","ts":"1792608900"},{"volume":"199464","open":"70.64","close":"70.63","value":"70.63","low":"70.6","high":"70.65","ts":"1792609200"},{"volume":"161035","open":"70.63","close":"70.64","value":"70.64","low":"70.62","high":"70.65","ts":"1792609500"},{"volume":"124475","open":"70.64","close":"70.64","value":"70.64","low":"70.61","high":"70.65","ts":"1792609800"},{"volume":"143624","open":"70.64","close":"70.69","value":"70.69","low":"70.64","high":"70.69","ts":"1792610100"},{"volume":"999464","open":"70.68","close":"70.69","value":"70.69","low":"70.65","high":"70.7","ts":"1792610400"},{"volume":"422164","open":"70.69","close":"70.72","value":"70.72","low":"70.69","high":"70.73","ts":"1792610700"},{"volume":"283932","open":"70.73","close":"70.74","value":"70.74","low":"70.73","high":"70.76","ts":"1792611000"},{"volume":"117973","open":"70.75","close":"70.72","value":"70.72","low":"70.71","high":"70.75","ts":"1792611300"},{"volume":"156322","open":"70.72","close":"70.74","value":"70.74","low":"70.72","high":"70.74","ts":"1792611600"},{"volume":"132713","open":"70.74","close":"70.72","value":"70.72","low":"70.72","high":"70.74","ts":"1792611900"},{"volume":"312470","open":"70.72","close":"70.74","value":"70.74","low":"70.72","high":"70.75","ts":"1792612200"},{"volume":"141842","open":"70.74","close":"70.75","value":"70.75","low":"70.73","high":"70.75","ts":"1792612500"},{"volume":"5120","open":"71.05","close":"71.02","value":"71.02","low":"71.02","high":"71.05","ts":"1792675800"},{"volume":"2713","open":"71.01","close":"71.02","value":"71.02","low":"70.99","high":"71.02","ts":"1792676100"},{"volume":"635","open":"71.03","close":"71.04","value":"71.04","low":"71.03","high":"71.05","ts":"1792676400"},{"volume":"8533","open":"71.07","close":"71.11","value":"71.11","low":"71.07","high":"71.11","ts":"1792676700"},{"volume":"2401","open":"71.09","close":"71.13","value":"71.13","low":"71.09","high":"71.13","ts":"1792677000"},{"volume":"7454","open":"71.13","close":"71.08","value":"71.08","low":"71.08","high":"71.13","ts":"1792677300"},{"volume":"12255","open":"71.08","close":"71.07","value":"71.07","low":"71.07","high":"71.08","ts":"1792677600"},{"volume":"9487","open":"71.08","close":"71.08","value":"71.08","low":"71.07","high":"71.09","ts":"1792677900"},{"volume":"2940","open":"71.08","close":"71.08","value":"71.08","low":"71.08","high":"71.08","ts":"1792678200"},{"volume":"5192","open":"71.09","close":"71.1","value":"71.1","low":"71.09","high":"71.11","ts":"1792678500"},{"volume":"1182","open":"71.1","close":"71.12","value":"71.12","low":"71.1","high":"71.12","ts":"1792678800"},{"volume":"6120","open":"71.12","close":"71.13","value":"71.13","low":"71.12","high":"71.13","ts":"1792679100"},{"volume":"8000","open":"71.14","close":"71.14","value":"71.14","low":"71.14","high":"71.14","ts":"1792679400"},{"volume":"9295","open":"71.14","close":"71.16","value":"71.16","low":"71.14","high":"71.16","ts":"1792679700"},{"volume":"3726","open":"71.17","close":"71.15","value":"71.15","low":"71.15","high":"71.17","ts":"1792680000"},{"volume":"683","open":"71.15","close":"71.16","value":"71.16","low":"71.15","high":"71.17","ts":"1792680300"},{"volume":"5118","open":"71.16","close":"71.18","value":"71.18","low":"71.15","high":"71.18","ts":"1792680600"},{"volume":"4805","open":"71.17","close":"71.15","value":"71.15","low":"71.14","high":"71.18","ts":"1792680900"},{"volume":"1108","open":"71.15","close":"71.18","value":"71.18","low":"71.15","high":"71.18","ts":"1792681200"},{"volume":"2715","open":"71.18","close":"71.18","value":"71.18","low":"71.16","high":"71.18","ts":"1792681500"},{"volume":"17127","open":"71.18","close":"71.19","value":"71.19","low":"71.18","high":"71.19","ts":"1792681800"},{"volume":"4408","open":"71.18","close":"71.17","value":"71.17","low":"71.17","high":"71.18","ts":"1792682100"},{"volume":"4081","open":"71.17","close":"71.16","value":"71.16","low":"71.16","high":"71.17","ts":"1792682400"},{"volume":"5390","open":"71.17","close":"71.17","value":"71.17","low":"71.17","high":"71.18","ts":"1792682700"},{"volume":"1","open":"71.18","close":"71.18","value":"71.18","low":"71.18","high":"71.18","ts":"1792683000"},{"volume":"438","open":"71.17","close":"71.21","value":"71.21","low":"71.17","high":"71.21","ts":"1792683300"},{"volume":"5948","open":"71.2","close":"71.22","value":"71.22","low":"71.2","high":"71.22","ts":"1792683600"},{"volume":"4345","open":"71.21","close":"71.22","value":"71.22","low":"71.2","high":"71.22","ts":"1792683900"},{"volume":"4000","open":"71.22","close":"71.22","value":"71.22","low":"71.22","high":"71.22","ts":"1792684200"},{"volume":"301","open":"71.22","close":"71.22","value":"71.22","low":"71.21","high":"71.22","ts":"1792684500"},{"volume":"1192","open":"71.21","close":"71.21","value":"71.21","low":"71.19","high":"71.21","ts":"1792684800"},{"volume":"1251","open":"71.21","close":"71.21","value":"71.21","low":"71.21","high":"71.21","ts":"1792685100"},{"volume":"8544","open":"71.21","close":"71.22","value":"71.22","low":"71.21","high":"71.22","ts":"1792685400"},{"volume":"4407","open":"71.23","close":"71.24","value":"71.24","low":"71.23","high":"71.24","ts":"1792685700"},{"volume":"1812","open":"71.23","close":"71.24","value":"71.24","low":"71.21","high":"71.24","ts":"1792686000"},{"volume":"1736","open":"71.23","close":"71.23","value":"71.23","low":"71.23","high":"71.24","ts":"1792686300"},{"volume":"1511","open":"71.22","close":"71.24","value":"71.24","low":"71.22","high":"71.24","ts":"1792686600"},{"volume":"2449","open":"71.24","close":"71.25","value":"71.25","low":"71.24","high":"71.25","ts":"1792686900"},{"volume":"7369","open":"71.25","close":"71.28","value":"71.28","low":"71.25","high":"71.28","ts":"1792687200"},{"volume":"13510","open":"71.29","close":"71.3","value":"71.3","low":"71.29","high":"71.31","ts":"1792687500"},{"volume":"14706","open":"71.32","close":"71.31","value":"71.31","low":"71.31","high":"71.32","ts":"1792687800"},{"volume":"25651","open":"71.32","close":"71.29","value":"71.29","low":"71.28","high":"71.32","ts":"1792688100"},{"volume":"15764","open":"71.28","close":"71.31","value":"71.31","low":"71.27","high":"71.31","ts":"1792688400"},{"volume":"7740","open":"71.31","close":"71.3","value":"71.3","low":"71.29","high":"71.31","ts":"1792688700"},{"volume":"10","open":"71.32","close":"71.32","value":"71.32","low":"71.32","high":"71.32","ts":"1792689000"},{"volume":"9366","open":"71.32","close":"71.33","value":"71.33","low":"71.32","high":"71.33","ts":"1792689300"},{"volume":"4147","open":"71.32","close":"71.32","value":"71.32","low":"71.31","high":"71.32","ts":"1792689600"},{"volume":"6567","open":"71.32","close":"71.33","value":"71.33","low":"71.32","high":"71.33","ts":"1792689900"},{"volume":"2770","open":"71.33","close":"71.34","value":"71.34","low":"71.33","high":"71.34","ts":"1792690200"},{"volume":"2549","open":"71.33","close":"71.32","value":"71.32","low":"71.32","high":"71.33","ts":"1792690500"},{"volume":"1213","open":"71.32","close":"71.33","value":"71.33","low":"71.32","high":"71.33","ts":"1792690800"},{"volume":"2133","open":"71.32","close":"71.35","value":"71.35","low":"71.32","high":"71.36","ts":"1792691100"},{"volume":"13053","open":"71.36","close":"71.36","value":"71.36","low":"71.36","high":"71.36","ts":"1792691400"},{"volume":"10805","open":"71.36","close":"71.4","value":"71.4","low":"71.36","high":"71.41","ts":"1792691700"},{"volume":"23078","open":"71.4","close":"71.42","value":"71.42","low":"71.4","high":"71.43","ts":"1792692000"},{"volume":"6155","open":"71.42","close":"71.37","value":"71.37","low":"71.37","high":"71.42","ts":"1792692300"},{"volume":"2238","open":"71.37","close":"71.37","value":"71.37","low":"71.37","high":"71.38","ts":"1792692600"},{"volume":"5401","open":"71.36","close":"71.37","value":"71.37","low":"71.36","high":"71.37","ts":"1792692900"},{"volume":"4867","open":"71.38","close":"71.38","value":"71.38","low":"71.37","high":"71.38","ts":"1792693200"},{"volume":"1781","open":"71.39","close":"71.4","value":"71.4","low":"71.39","high":"71.4","ts":"1792693500"},{"volume":"5156","open":"71.4","close":"71.4","value":"71.4","low":"71.4","high":"71.43","ts":"1792693800"},{"volume":"399","open":"71.39","close":"71.39","value":"71.39","low":"71.39","high":"71.39","ts":"1792694100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2367503","open":"70.81","close":"70.83","value":"70.83","low":"70.81","high":"70.86","ts":"1792087200"},{"volume":"3155314","open":"70.83","close":"70.82","value":"70.82","low":"70.78","high":"70.84","ts":"1792090800"},{"volume":"41412","open":"70.71","close":"70.87","value":"70.87","low":"70.7","high":"70.87","ts":"1792155600"},{"volume":"1497637","open":"70.88","close":"70.85","value":"70.85","low":"70.82","high":"70.93","ts":"1792159200"},{"volume":"4312791","open":"70.86","close":"70.83","value":"70.83","low":"70.82","high":"70.94","ts":"1792162800"},{"volume":"1799563","open":"70.82","close":"70.71","value":"70.71","low":"70.68","high":"70.83","ts":"1792166400"},{"volume":"1855590","open":"70.73","close":"70.77","value":"70.77","low":"70.7","high":"70.81","ts":"1792170000"},{"volume":"1445970","open":"70.78","close":"70.78","value":"70.78","low":"70.72","high":"70.79","ts":"1792173600"},{"volume":"1439214","open":"70.78","close":"70.82","value":"70.82","low":"70.78","high":"70.84","ts":"1792177200"},{"volume":"36063","open":"70.77","close":"70.78","value":"70.78","low":"70.74","high":"70.79","ts":"1792414800"},{"volume":"1422562","open":"70.8","close":"70.65","value":"70.65","low":"70.65","high":"70.8","ts":"1792418400"},{"volume":"1881057","open":"70.65","close":"70.64","value":"70.64","low":"70.63","high":"70.68","ts":"1792422000"},{"volume":"1049524","open":"70.63","close":"70.6","value":"70.6","low":"70.58","high":"70.64","ts":"1792425600"},{"volume":"1043995","open":"70.59","close":"70.61","value":"70.61","low":"70.56","high":"70.62","ts":"1792429200"},{"volume":"1248629","open":"70.61","close":"70.62","value":"70.62","low":"70.6","high":"70.66","ts":"1792432800"},{"volume":"1901330","open":"70.63","close":"70.61","value":"70.61","low":"70.57","high":"70.63","ts":"1792436400"},{"volume":"1091957","open":"70.71","close":"70.76","value":"70.76","low":"70.7","high":"70.79","ts":"1792501200"},{"volume":"1834980","open":"70.76","close":"70.82","value":"70.82","low":"70.72","high":"70.89","ts":"1792504800"},{"volume":"3995835","open":"70.82","close":"70.69","value":"70.69","low":"70.69","high":"70.82","ts":"1792508400"},{"volume":"877079","open":"70.69","close":"70.64","value":"70.64","low":"70.64","high":"70.71","ts":"1792512000"},{"volume":"882181","open":"70.64","close":"70.69","value":"70.69","low":"70.64","high":"70.72","ts":"1792515600"},{"volume":"1365111","open":"70.69","close":"70.73","value":"70.73","low":"70.68","high":"70.73","ts":"1792519200"},{"volume":"1829226","open":"70.72","close":"70.75","value":"70.75","low":"70.71","high":"70.75","ts":"1792522800"},{"volume":"518466","open":"70.84","close":"70.86","value":"70.86","low":"70.81","high":"70.89","ts":"1792587600"},{"volume":"2314199","open":"70.86","close":"70.76","value":"70.76","low":"70.76","high":"70.86","ts":"1792591200"},{"volume":"806546","open":"70.75","close":"70.78","value":"70.78","low":"70.73","high":"70.8","ts":"1792594800"},{"volume":"1691824","open":"70.78","close":"70.79","value":"70.79","low":"70.75","high":"70.82","ts":"1792598400"},{"volume":"6073557","open":"70.8","close":"70.8","value":"70.8","low":"70.77","high":"70.81","ts":"1792602000"},{"volume":"8011802","open":"70.79","close":"70.64","value":"70.64","low":"70.63","high":"70.8","ts":"1792605600"},{"volume":"3195478","open":"70.64","close":"70.75","value":"70.75","low":"70.6","high":"70.76","ts":"1792609200"},{"volume":"26856","open":"71.05","close":"71.08","value":"71.08","low":"70.99","high":"71.13","ts":"1792674000"},{"volume":"68803","open":"71.08","close":"71.15","value":"71.15","low":"71.07","high":"71.18","ts":"1792677600"},{"volume":"49862","open":"71.15","close":"71.22","value":"71.22","low":"71.15","high":"71.22","ts":"1792681200"},{"volume":"84138","open":"71.21","close":"71.29","value":"71.29","low":"71.19","high":"71.32","ts":"1792684800"},{"volume":"76117","open":"71.28","close":"71.4","value":"71.4","low":"71.27","high":"71.41","ts":"1792688400"},{"volume":"49075","open":"71.4","close":"71.39","value":"71.39","low":"71.36","high":"71.43","ts":"1792692000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"6751996","open":"71.38","close":"71.39","value":"71.39","low":"71.31","high":"71.4","ts":"1789938000"},{"volume":"7674607","open":"71.44","close":"71.41","value":"71.41","low":"71.3","high":"71.46","ts":"1790024400"},{"volume":"11985522","open":"71.27","close":"70.82","value":"70.82","low":"70.68","high":"71.29","ts":"1790110800"},{"volume":"11917961","open":"70.87","close":"70.45","value":"70.45","low":"70.44","high":"70.93","ts":"1790197200"},{"volume":"8848843","open":"70.52","close":"70.63","value":"70.63","low":"70.33","high":"70.65","ts":"1790283600"},{"volume":"10339399","open":"70.31","close":"70.27","value":"70.27","low":"70.13","high":"70.39","ts":"1790542800"},{"volume":"11887002","open":"70.25","close":"70.23","value":"70.23","low":"70.02","high":"70.27","ts":"1790629200"},{"volume":"14127091","open":"70.33","close":"70.18","value":"70.18","low":"70.04","high":"70.4","ts":"1790715600"},{"volume":"19748692","open":"69.74","close":"70.08","value":"70.08","low":"69.65","high":"70.18","ts":"1790802000"},{"volume":"13519358","open":"70.24","close":"69.93","value":"69.93","low":"69.88","high":"70.3","ts":"1790888400"},{"volume":"15449684","open":"69.86","close":"69.88","value":"69.88","low":"69.72","high":"69.95","ts":"1791147600"},{"volume":"10498946","open":"69.93","close":"70.02","value":"70.02","low":"69.91","high":"70.11","ts":"1791234000"},{"volume":"10666168","open":"69.68","close":"70","value":"70","low":"69.66","high":"70.07","ts":"1791320400"},{"volume":"26540840","open":"69.92","close":"70.21","value":"70.21","low":"69.87","high":"70.23","ts":"1791406800"},{"volume":"13281695","open":"70.15","close":"70.23","value":"70.23","low":"70.08","high":"70.25","ts":"1791493200"},{"volume":"10283724","open":"70.21","close":"70.26","value":"70.26","low":"70.13","high":"70.27","ts":"1791752400"},{"volume":"14160274","open":"70.34","close":"70.32","value":"70.32","low":"70.25","high":"70.38","ts":"1791838800"},{"volume":"19708068","open":"70","close":"70.39","value":"70.39","low":"69.96","high":"70.45","ts":"1791925200"},{"volume":"15786295","open":"70.97","close":"70.82","value":"70.82","low":"70.76","high":"71","ts":"1792011600"},{"volume":"13081823","open":"70.7","close":"70.82","value":"70.82","low":"70.68","high":"70.94","ts":"1792098000"},{"volume":"9455348","open":"70.78","close":"70.61","value":"70.61","low":"70.56","high":"70.8","ts":"1792357200"},{"volume":"11876369","open":"70.71","close":"70.75","value":"70.75","low":"70.64","high":"70.89","ts":"1792443600"},{"volume":"22611878","open":"70.84","close":"70.75","value":"70.75","low":"70.6","high":"70.89","ts":"1792530000"},{"volume":"354851","open":"71.05","close":"71.39","value":"71.39","low":"70.99","high":"71.43","ts":"1792616400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"5640222","open":"72.29","close":"72.32","value":"72.32","low":"72.26","high":"72.43","ts":"1784840400"},{"volume":"5608603","open":"72.44","close":"72.45","value":"72.45","low":"72.39","high":"72.5","ts":"1785099600"},{"volume":"5150050","open":"72.53","close":"72.63","value":"72.63","low":"72.51","high":"72.7","ts":"1785186000"},{"volume":"6715750","open":"72.56","close":"72.38","value":"72.38","low":"72.37","high":"72.63","ts":"1785272400"},{"volume":"6709897","open":"72.42","close":"72.4","value":"72.4","low":"72.36","high":"72.48","ts":"1785358800"},{"volume":"6261224","open":"72.31","close":"72.25","value":"72.25","low":"72.13","high":"72.33","ts":"1785445200"},{"volume":"6452371","open":"72.13","close":"72.14","value":"72.14","low":"72.07","high":"72.18","ts":"1785704400"},{"volume":"7942898","open":"72.35","close":"72.44","value":"72.44","low":"72.33","high":"72.45","ts":"1785790800"},{"volume":"11456657","open":"72.41","close":"72.47","value":"72.47","low":"72.37","high":"72.5","ts":"1785877200"},{"volume":"8317902","open":"72.35","close":"72.25","value":"72.25","low":"72.22","high":"72.38","ts":"1785963600"},{"volume":"9965647","open":"72.46","close":"72.4","value":"72.4","low":"72.32","high":"72.48","ts":"1786050000"},{"volume":"5851369","open":"72.33","close":"72.14","value":"72.14","low":"72.14","high":"72.33","ts":"1786309200"},{"volume":"7599374","open":"72.25","close":"72.2","value":"72.2","low":"72.2","high":"72.32","ts":"1786395600"},{"volume":"6828432","open":"72.39","close":"72.28","value":"72.28","low":"72.25","high":"72.39","ts":"1786482000"},{"volume":"16868304","open":"72.49","close":"72.47","value":"72.47","low":"72.45","high":"72.61","ts":"1786568400"},{"volume":"6058807","open":"72.47","close":"72.32","value":"72.32","low":"72.27","high":"72.48","ts":"1786654800"},{"volume":"7710851","open":"72.25","close":"72.15","value":"72.15","low":"72.13","high":"72.29","ts":"1786914000"},{"volume":"6760942","open":"72.08","close":"72.23","value":"72.23","low":"72.07","high":"72.26","ts":"1787000400"},{"volume":"6489684","open":"72.51","close":"72.56","value":"72.56","low":"72.39","high":"72.57","ts":"1787086800"},{"volume":"6975394","open":"72.32","close":"72.33","value":"72.33","low":"72.27","high":"72.43","ts":"1787173200"},{"volume":"9080278","open":"72.35","close":"72.23","value":"72.23","low":"72.2","high":"72.35","ts":"1787259600"},{"volume":"6707700","open":"72.3","close":"72.36","value":"72.36","low":"72.3","high":"72.43","ts":"1787518800"},{"volume":"11389691","open":"72.52","close":"72.68","value":"72.68","low":"72.37","high":"72.68","ts":"1787605200"},{"volume":"6940481","open":"72.55","close":"72.58","value":"72.58","low":"72.5","high":"72.59","ts":"1787691600"},{"volume":"8747793","open":"72.59","close":"72.55","value":"72.55","low":"72.5","high":"72.63","ts":"1787778000"},{"volume":"12968532","open":"72.53","close":"72.32","value":"72.32","low":"72.3","high":"72.65","ts":"1787864400"},{"volume":"6375745","open":"72.23","close":"72.25","value":"72.25","low":"72.16","high":"72.26","ts":"1788123600"},{"volume":"8044193","open":"71.85","close":"71.79","value":"71.79","low":"71.77","high":"71.99","ts":"1788210000"},{"volume":"10949147","open":"71.81","close":"71.85","value":"71.85","low":"71.74","high":"71.86","ts":"1788296400"},{"volume":"9420909","open":"72.01","close":"71.93","value":"71.93","low":"71.92","high":"72.05","ts":"1788382800"},{"volume":"7324363","open":"71.96","close":"71.96","value":"71.96","low":"71.92","high":"72.02","ts":"1788469200"},{"volume":"8889475","open":"71.98","close":"71.89","value":"71.89","low":"71.81","high":"72","ts":"1788814800"},{"volume":"9882118","open":"71.84","close":"71.72","value":"71.72","low":"71.65","high":"71.9","ts":"1788901200"},{"volume":"11020783","open":"71.41","close":"71.27","value":"71.27","low":"71.25","high":"71.51","ts":"1788987600"},{"volume":"8960701","open":"71.4","close":"71.2","value":"71.2","low":"71.18","high":"71.45","ts":"1789074000"},{"volume":"10421299","open":"71.14","close":"71.17","value":"71.17","low":"71.03","high":"71.35","ts":"1789333200"},{"volume":"12349017","open":"71.11","close":"71.13","value":"71.13","low":"71.07","high":"71.17","ts":"1789419600"},{"volume":"7946981","open":"71.24","close":"71.11","value":"71.11","low":"71.09","high":"71.41","ts":"1789506000"},{"volume":"6816421","open":"71.4","close":"71.46","value":"71.46","low":"71.34","high":"71.48","ts":"1789592400"},{"volume":"6535873","open":"71.26","close":"71.19","value":"71.19","low":"71.18","high":"71.35","ts":"1789678800"},{"volume":"6751996","open":"71.38","close":"71.39","value":"71.39","low":"71.31","high":"71.4","ts":"1789938000"},{"volume":"7674607","open":"71.44","close":"71.41","value":"71.41","low":"71.3","high":"71.46","ts":"1790024400"},{"volume":"11985522","open":"71.27","close":"70.82","value":"70.82","low":"70.68","high":"71.29","ts":"1790110800"},{"volume":"11917961","open":"70.87","close":"70.45","value":"70.45","low":"70.44","high":"70.93","ts":"1790197200"},{"volume":"8848843","open":"70.52","close":"70.63","value":"70.63","low":"70.33","high":"70.65","ts":"1790283600"},{"volume":"10339399","open":"70.31","close":"70.27","value":"70.27","low":"70.13","high":"70.39","ts":"1790542800"},{"volume":"11887002","open":"70.25","close":"70.23","value":"70.23","low":"70.02","high":"70.27","ts":"1790629200"},{"volume":"14127091","open":"70.33","close":"70.18","value":"70.18","low":"70.04","high":"70.4","ts":"1790715600"},{"volume":"19748692","open":"69.74","close":"70.08","value":"70.08","low":"69.65","high":"70.18","ts":"1790802000"},{"volume":"13519358","open":"70.24","close":"69.93","value":"69.93","low":"69.88","high":"70.3","ts":"1790888400"},{"volume":"15449684","open":"69.86","close":"69.88","value":"69.88","low":"69.72","high":"69.95","ts":"1791147600"},{"volume":"10498946","open":"69.93","close":"70.02","value":"70.02","low":"69.91","high":"70.11","ts":"1791234000"},{"volume":"10666168","open":"69.68","close":"70","value":"70","low":"69.66","high":"70.07","ts":"1791320400"},{"volume":"26540840","open":"69.92","close":"70.21","value":"70.21","low":"69.87","high":"70.23","ts":"1791406800"},{"volume":"13281695","open":"70.15","close":"70.23","value":"70.23","low":"70.08","high":"70.25","ts":"1791493200"},{"volume":"10283724","open":"70.21","close":"70.26","value":"70.26","low":"70.13","high":"70.27","ts":"1791752400"},{"volume":"14160274","open":"70.34","close":"70.32","value":"70.32","low":"70.25","high":"70.38","ts":"1791838800"},{"volume":"19708068","open":"70","close":"70.39","value":"70.39","low":"69.96","high":"70.45","ts":"1791925200"},{"volume":"15786295","open":"70.97","close":"70.82","value":"70.82","low":"70.76","high":"71","ts":"1792011600"},{"volume":"13081823","open":"70.7","close":"70.82","value":"70.82","low":"70.68","high":"70.94","ts":"1792098000"},{"volume":"9455348","open":"70.78","close":"70.61","value":"70.61","low":"70.56","high":"70.8","ts":"1792357200"},{"volume":"11876369","open":"70.71","close":"70.75","value":"70.75","low":"70.64","high":"70.89","ts":"1792443600"},{"volume":"22611878","open":"70.84","close":"70.75","value":"70.75","low":"70.6","high":"70.89","ts":"1792530000"},{"volume":"354851","open":"71.05","close":"71.39","value":"71.39","low":"70.99","high":"71.43","ts":"1792616400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"7604353","open":"73.27","close":"73.2","value":"73.2","low":"73.16","high":"73.32","ts":"1780347600"},{"volume":"566312","open":"73.05","close":"73.06","value":"73.06","low":"72.99","high":"73.12","ts":"1780434000"},{"volume":"6408961","open":"73.19","close":"73.15","value":"73.15","low":"73.06","high":"73.23","ts":"1780520400"},{"volume":"8307414","open":"72.94","close":"72.83","value":"72.83","low":"72.82","high":"72.95","ts":"1780606800"},{"volume":"11454271","open":"72.98","close":"72.81","value":"72.81","low":"72.8","high":"73.01","ts":"1780866000"},{"volume":"8643022","open":"72.91","close":"72.96","value":"72.96","low":"72.84","high":"73","ts":"1780952400"},{"volume":"628188","open":"72.98","close":"72.91","value":"72.91","low":"72.85","high":"73.04","ts":"1781038800"},{"volume":"8537804","open":"72.99","close":"73.33","value":"73.33","low":"72.93","high":"73.35","ts":"1781125200"},{"volume":"6957665","open":"73.21","close":"73.25","value":"73.25","low":"73.11","high":"73.29","ts":"1781211600"},{"volume":"7706301","open":"73.38","close":"73.29","value":"73.29","low":"73.29","high":"73.43","ts":"1781470800"},{"volume":"5850773","open":"73.35","close":"73.41","value":"73.41","low":"73.32","high":"73.48","ts":"1781557200"},{"volume":"8487701","open":"73.42","close":"73.14","value":"73.14","low":"73.12","high":"73.47","ts":"1781643600"},{"volume":"6252932","open":"73.32","close":"73.34","value":"73.34","low":"73.32","high":"73.5","ts":"1781730000"},{"volume":"7283541","open":"73.17","close":"73.15","value":"73.15","low":"73.11","high":"73.2","ts":"1782075600"},{"volume":"6979628","open":"73.2","close":"73.22","value":"73.22","low":"73.18","high":"73.3","ts":"1782162000"},{"volume":"7769223","open":"73.48","close":"73.56","value":"73.56","low":"73.46","high":"73.6","ts":"1782248400"},{"volume":"7597199","open":"73.67","close":"73.6","value":"73.6","low":"73.59","high":"73.73","ts":"1782334800"},{"volume":"5677766","open":"73.57","close":"73.67","value":"73.67","low":"73.56","high":"73.72","ts":"1782421200"},{"volume":"7166060","open":"73.69","close":"73.71","value":"73.71","low":"73.64","high":"73.73","ts":"1782680400"},{"volume":"10855245","open":"73.61","close":"73.41","value":"73.41","low":"73.39","high":"73.62","ts":"1782766800"},{"volume":"20629628","open":"73.01","close":"73.04","value":"73.04","low":"72.99","high":"73.14","ts":"1782853200"},{"volume":"7380726","open":"73.07","close":"73.11","value":"73.11","low":"73.04","high":"73.17","ts":"1782939600"},{"volume":"9625829","open":"73.1","close":"73.14","value":"73.14","low":"73.03","high":"73.14","ts":"1783285200"},{"volume":"8343558","open":"73.02","close":"72.85","value":"72.85","low":"72.8","high":"73.03","ts":"1783371600"},{"volume":"8096667","open":"72.72","close":"72.71","value":"72.71","low":"72.59","high":"72.74","ts":"1783458000"},{"volume":"7837377","open":"72.77","close":"72.82","value":"72.82","low":"72.75","high":"72.92","ts":"1783544400"},{"volume":"6258708","open":"72.84","close":"72.76","value":"72.76","low":"72.7","high":"72.85","ts":"1783630800"},{"volume":"6971418","open":"72.65","close":"72.5","value":"72.5","low":"72.49","high":"72.67","ts":"1783890000"},{"volume":"7896468","open":"72.7","close":"72.7","value":"72.7","low":"72.63","high":"72.79","ts":"1783976400"},{"volume":"6087528","open":"72.79","close":"72.82","value":"72.82","low":"72.72","high":"72.89","ts":"1784062800"},{"volume":"6022223","open":"72.73","close":"72.79","value":"72.79","low":"72.69","high":"72.83","ts":"1784149200"},{"volume":"5481852","open":"72.89","close":"72.86","value":"72.86","low":"72.83","high":"73","ts":"1784235600"},{"volume":"5502711","open":"72.82","close":"72.66","value":"72.66","low":"72.62","high":"72.84","ts":"1784494800"},{"volume":"5638225","open":"72.57","close":"72.51","value":"72.51","low":"72.48","high":"72.58","ts":"1784581200"},{"volume":"5805712","open":"72.5","close":"72.39","value":"72.39","low":"72.39","high":"72.52","ts":"1784667600"},{"volume":"7615288","open":"72.2","close":"72.25","value":"72.25","low":"72.17","high":"72.27","ts":"1784754000"},{"volume":"5640222","open":"72.29","close":"72.32","value":"72.32","low":"72.26","high":"72.43","ts":"1784840400"},{"volume":"5608603","open":"72.44","close":"72.45","value":"72.45","low":"72.39","high":"72.5","ts":"1785099600"},{"volume":"5150050","open":"72.53","close":"72.63","value":"72.63","low":"72.51","high":"72.7","ts":"1785186000"},{"volume":"6715750","open":"72.56","close":"72.38","value":"72.38","low":"72.37","high":"72.63","ts":"1785272400"},{"volume":"6709897","open":"72.42","close":"72.4","value":"72.4","low":"72.36","high":"72.48","ts":"1785358800"},{"volume":"6261224","open":"72.31","close":"72.25","value":"72.25","low":"72.13","high":"72.33","ts":"1785445200"},{"volume":"6452371","open":"72.13","close":"72.14","value":"72.14","low":"72.07","high":"72.18","ts":"1785704400"},{"volume":"7942898","open":"72.35","close":"72.44","value":"72.44","low":"72.33","high":"72.45","ts":"1785790800"},{"volume":"11456657","open":"72.41","close":"72.47","value":"72.47","low":"72.37","high":"72.5","ts":"1785877200"},{"volume":"8317902","open":"72.35","close":"72.25","value":"72.25","low":"72.22","high":"72.38","ts":"1785963600"},{"volume":"9965647","open":"72.46","close":"72.4","value":"72.4","low":"72.32","high":"72.48","ts":"1786050000"},{"volume":"5851369","open":"72.33","close":"72.14","value":"72.14","low":"72.14","high":"72.33","ts":"1786309200"},{"volume":"7599374","open":"72.25","close":"72.2","value":"72.2","low":"72.2","high":"72.32","ts":"1786395600"},{"volume":"6828432","open":"72.39","close":"72.28","value":"72.28","low":"72.25","high":"72.39","ts":"1786482000"},{"volume":"16868304","open":"72.49","close":"72.47","value":"72.47","low":"72.45","high":"72.61","ts":"1786568400"},{"volume":"6058807","open":"72.47","close":"72.32","value":"72.32","low":"72.27","high":"72.48","ts":"1786654800"},{"volume":"7710851","open":"72.25","close":"72.15","value":"72.15","low":"72.13","high":"72.29","ts":"1786914000"},{"volume":"6760942","open":"72.08","close":"72.23","value":"72.23","low":"72.07","high":"72.26","ts":"1787000400"},{"volume":"6489684","open":"72.51","close":"72.56","value":"72.56","low":"72.39","high":"72.57","ts":"1787086800"},{"volume":"6975394","open":"72.32","close":"72.33","value":"72.33","low":"72.27","high":"72.43","ts":"1787173200"},{"volume":"9080278","open":"72.35","close":"72.23","value":"72.23","low":"72.2","high":"72.35","ts":"1787259600"},{"volume":"6707700","open":"72.3","close":"72.36","value":"72.36","low":"72.3","high":"72.43","ts":"1787518800"},{"volume":"11389691","open":"72.52","close":"72.68","value":"72.68","low":"72.37","high":"72.68","ts":"1787605200"},{"volume":"6940481","open":"72.55","close":"72.58","value":"72.58","low":"72.5","high":"72.59","ts":"1787691600"},{"volume":"8747793","open":"72.59","close":"72.55","value":"72.55","low":"72.5","high":"72.63","ts":"1787778000"},{"volume":"12968532","open":"72.53","close":"72.32","value":"72.32","low":"72.3","high":"72.65","ts":"1787864400"},{"volume":"6375745","open":"72.23","close":"72.25","value":"72.25","low":"72.16","high":"72.26","ts":"1788123600"},{"volume":"8044193","open":"71.85","close":"71.79","value":"71.79","low":"71.77","high":"71.99","ts":"1788210000"},{"volume":"10949147","open":"71.81","close":"71.85","value":"71.85","low":"71.74","high":"71.86","ts":"1788296400"},{"volume":"9420909","open":"72.01","close":"71.93","value":"71.93","low":"71.92","high":"72.05","ts":"1788382800"},{"volume":"7324363","open":"71.96","close":"71.96","value":"71.96","low":"71.92","high":"72.02","ts":"1788469200"},{"volume":"8889475","open":"71.98","close":"71.89","value":"71.89","low":"71.81","high":"72","ts":"1788814800"},{"volume":"9882118","open":"71.84","close":"71.72","value":"71.72","low":"71.65","high":"71.9","ts":"1788901200"},{"volume":"11020783","open":"71.41","close":"71.27","value":"71.27","low":"71.25","high":"71.51","ts":"1788987600"},{"volume":"8960701","open":"71.4","close":"71.2","value":"71.2","low":"71.18","high":"71.45","ts":"1789074000"},{"volume":"10421299","open":"71.14","close":"71.17","value":"71.17","low":"71.03","high":"71.35","ts":"1789333200"},{"volume":"12349017","open":"71.11","close":"71.13","value":"71.13","low":"71.07","high":"71.17","ts":"1789419600"},{"volume":"7946981","open":"71.24","close":"71.11","value":"71.11","low":"71.09","high":"71.41","ts":"1789506000"},{"volume":"6816421","open":"71.4","close":"71.46","value":"71.46","low":"71.34","high":"71.48","ts":"1789592400"},{"volume":"6535873","open":"71.26","close":"71.19","value":"71.19","low":"71.18","high":"71.35","ts":"1789678800"},{"volume":"6751996","open":"71.38","close":"71.39","value":"71.39","low":"71.31","high":"71.4","ts":"1789938000"},{"volume":"7674607","open":"71.44","close":"71.41","value":"71.41","low":"71.3","high":"71.46","ts":"1790024400"},{"volume":"11985522","open":"71.27","close":"70.82","value":"70.82","low":"70.68","high":"71.29","ts":"1790110800"},{"volume":"11917961","open":"70.87","close":"70.45","value":"70.45","low":"70.44","high":"70.93","ts":"1790197200"},{"volume":"8848843","open":"70.52","close":"70.63","value":"70.63","low":"70.33","high":"70.65","ts":"1790283600"},{"volume":"10339399","open":"70.31","close":"70.27","value":"70.27","low":"70.13","high":"70.39","ts":"1790542800"},{"volume":"11887002","open":"70.25","close":"70.23","value":"70.23","low":"70.02","high":"70.27","ts":"1790629200"},{"volume":"14127091","open":"70.33","close":"70.18","value":"70.18","low":"70.04","high":"70.4","ts":"1790715600"},{"volume":"19748692","open":"69.74","close":"70.08","value":"70.08","low":"69.65","high":"70.18","ts":"1790802000"},{"volume":"13519358","open":"70.24","close":"69.93","value":"69.93","low":"69.88","high":"70.3","ts":"1790888400"},{"volume":"15449684","open":"69.86","close":"69.88","value":"69.88","low":"69.72","high":"69.95","ts":"1791147600"},{"volume":"10498946","open":"69.93","close":"70.02","value":"70.02","low":"69.91","high":"70.11","ts":"1791234000"},{"volume":"10666168","open":"69.68","close":"70","value":"70","low":"69.66","high":"70.07","ts":"1791320400"},{"volume":"26540840","open":"69.92","close":"70.21","value":"70.21","low":"69.87","high":"70.23","ts":"1791406800"},{"volume":"13281695","open":"70.15","close":"70.23","value":"70.23","low":"70.08","high":"70.25","ts":"1791493200"},{"volume":"10283724","open":"70.21","close":"70.26","value":"70.26","low":"70.13","high":"70.27","ts":"1791752400"},{"volume":"14160274","open":"70.34","close":"70.32","value":"70.32","low":"70.25","high":"70.38","ts":"1791838800"},{"volume":"19708068","open":"70","close":"70.39","value":"70.39","low":"69.96","high":"70.45","ts":"1791925200"},{"volume":"15786295","open":"70.97","close":"70.82","value":"70.82","low":"70.76","high":"71","ts":"1792011600"},{"volume":"13081823","open":"70.7","close":"70.82","value":"70.82","low":"70.68","high":"70.94","ts":"1792098000"},{"volume":"9455348","open":"70.78","close":"70.61","value":"70.61","low":"70.56","high":"70.8","ts":"1792357200"},{"volume":"11876369","open":"70.71","close":"70.75","value":"70.75","low":"70.64","high":"70.89","ts":"1792443600"},{"volume":"22611878","open":"70.84","close":"70.75","value":"70.75","low":"70.6","high":"70.89","ts":"1792530000"},{"volume":"354851","open":"71.05","close":"71.39","value":"71.39","low":"70.99","high":"71.43","ts":"1792616400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"7604353","open":"73.27","close":"73.2","value":"73.2","low":"73.16","high":"73.32","ts":"1780347600"},{"volume":"566312","open":"73.05","close":"73.06","value":"73.06","low":"72.99","high":"73.12","ts":"1780434000"},{"volume":"6408961","open":"73.19","close":"73.15","value":"73.15","low":"73.06","high":"73.23","ts":"1780520400"},{"volume":"8307414","open":"72.94","close":"72.83","value":"72.83","low":"72.82","high":"72.95","ts":"1780606800"},{"volume":"11454271","open":"72.98","close":"72.81","value":"72.81","low":"72.8","high":"73.01","ts":"1780866000"},{"volume":"8643022","open":"72.91","close":"72.96","value":"72.96","low":"72.84","high":"73","ts":"1780952400"},{"volume":"628188","open":"72.98","close":"72.91","value":"72.91","low":"72.85","high":"73.04","ts":"1781038800"},{"volume":"8537804","open":"72.99","close":"73.33","value":"73.33","low":"72.93","high":"73.35","ts":"1781125200"},{"volume":"6957665","open":"73.21","close":"73.25","value":"73.25","low":"73.11","high":"73.29","ts":"1781211600"},{"volume":"7706301","open":"73.38","close":"73.29","value":"73.29","low":"73.29","high":"73.43","ts":"1781470800"},{"volume":"5850773","open":"73.35","close":"73.41","value":"73.41","low":"73.32","high":"73.48","ts":"1781557200"},{"volume":"8487701","open":"73.42","close":"73.14","value":"73.14","low":"73.12","high":"73.47","ts":"1781643600"},{"volume":"6252932","open":"73.32","close":"73.34","value":"73.34","low":"73.32","high":"73.5","ts":"1781730000"},{"volume":"7283541","open":"73.17","close":"73.15","value":"73.15","low":"73.11","high":"73.2","ts":"1782075600"},{"volume":"6979628","open":"73.2","close":"73.22","value":"73.22","low":"73.18","high":"73.3","ts":"1782162000"},{"volume":"7769223","open":"73.48","close":"73.56","value":"73.56","low":"73.46","high":"73.6","ts":"1782248400"},{"volume":"7597199","open":"73.67","close":"73.6","value":"73.6","low":"73.59","high":"73.73","ts":"1782334800"},{"volume":"5677766","open":"73.57","close":"73.67","value":"73.67","low":"73.56","high":"73.72","ts":"1782421200"},{"volume":"7166060","open":"73.69","close":"73.71","value":"73.71","low":"73.64","high":"73.73","ts":"1782680400"},{"volume":"10855245","open":"73.61","close":"73.41","value":"73.41","low":"73.39","high":"73.62","ts":"1782766800"},{"volume":"20629628","open":"73.01","close":"73.04","value":"73.04","low":"72.99","high":"73.14","ts":"1782853200"},{"volume":"7380726","open":"73.07","close":"73.11","value":"73.11","low":"73.04","high":"73.17","ts":"1782939600"},{"volume":"9625829","open":"73.1","close":"73.14","value":"73.14","low":"73.03","high":"73.14","ts":"1783285200"},{"volume":"8343558","open":"73.02","close":"72.85","value":"72.85","low":"72.8","high":"73.03","ts":"1783371600"},{"volume":"8096667","open":"72.72","close":"72.71","value":"72.71","low":"72.59","high":"72.74","ts":"1783458000"},{"volume":"7837377","open":"72.77","close":"72.82","value":"72.82","low":"72.75","high":"72.92","ts":"1783544400"},{"volume":"6258708","open":"72.84","close":"72.76","value":"72.76","low":"72.7","high":"72.85","ts":"1783630800"},{"volume":"6971418","open":"72.65","close":"72.5","value":"72.5","low":"72.49","high":"72.67","ts":"1783890000"},{"volume":"7896468","open":"72.7","close":"72.7","value":"72.7","low":"72.63","high":"72.79","ts":"1783976400"},{"volume":"6087528","open":"72.79","close":"72.82","value":"72.82","low":"72.72","high":"72.89","ts":"1784062800"},{"volume":"6022223","open":"72.73","close":"72.79","value":"72.79","low":"72.69","high":"72.83","ts":"1784149200"},{"volume":"5481852","open":"72.89","close":"72.86","value":"72.86","low":"72.83","high":"73","ts":"1784235600"},{"volume":"5502711","open":"72.82","close":"72.66","value":"72.66","low":"72.62","high":"72.84","ts":"1784494800"},{"volume":"5638225","open":"72.57","close":"72.51","value":"72.51","low":"72.48","high":"72.58","ts":"1784581200"},{"volume":"5805712","open":"72.5","close":"72.39","value":"72.39","low":"72.39","high":"72.52","ts":"1784667600"},{"volume":"7615288","open":"72.2","close":"72.25","value":"72.25","low":"72.17","high":"72.27","ts":"1784754000"},{"volume":"5640222","open":"72.29","close":"72.32","value":"72.32","low":"72.26","high":"72.43","ts":"1784840400"},{"volume":"5608603","open":"72.44","close":"72.45","value":"72.45","low":"72.39","high":"72.5","ts":"1785099600"},{"volume":"5150050","open":"72.53","close":"72.63","value":"72.63","low":"72.51","high":"72.7","ts":"1785186000"},{"volume":"6715750","open":"72.56","close":"72.38","value":"72.38","low":"72.37","high":"72.63","ts":"1785272400"},{"volume":"6709897","open":"72.42","close":"72.4","value":"72.4","low":"72.36","high":"72.48","ts":"1785358800"},{"volume":"6261224","open":"72.31","close":"72.25","value":"72.25","low":"72.13","high":"72.33","ts":"1785445200"},{"volume":"6452371","open":"72.13","close":"72.14","value":"72.14","low":"72.07","high":"72.18","ts":"1785704400"},{"volume":"7942898","open":"72.35","close":"72.44","value":"72.44","low":"72.33","high":"72.45","ts":"1785790800"},{"volume":"11456657","open":"72.41","close":"72.47","value":"72.47","low":"72.37","high":"72.5","ts":"1785877200"},{"volume":"8317902","open":"72.35","close":"72.25","value":"72.25","low":"72.22","high":"72.38","ts":"1785963600"},{"volume":"9965647","open":"72.46","close":"72.4","value":"72.4","low":"72.32","high":"72.48","ts":"1786050000"},{"volume":"5851369","open":"72.33","close":"72.14","value":"72.14","low":"72.14","high":"72.33","ts":"1786309200"},{"volume":"7599374","open":"72.25","close":"72.2","value":"72.2","low":"72.2","high":"72.32","ts":"1786395600"},{"volume":"6828432","open":"72.39","close":"72.28","value":"72.28","low":"72.25","high":"72.39","ts":"1786482000"},{"volume":"16868304","open":"72.49","close":"72.47","value":"72.47","low":"72.45","high":"72.61","ts":"1786568400"},{"volume":"6058807","open":"72.47","close":"72.32","value":"72.32","low":"72.27","high":"72.48","ts":"1786654800"},{"volume":"7710851","open":"72.25","close":"72.15","value":"72.15","low":"72.13","high":"72.29","ts":"1786914000"},{"volume":"6760942","open":"72.08","close":"72.23","value":"72.23","low":"72.07","high":"72.26","ts":"1787000400"},{"volume":"6489684","open":"72.51","close":"72.56","value":"72.56","low":"72.39","high":"72.57","ts":"1787086800"},{"volume":"6975394","open":"72.32","close":"72.33","value":"72.33","low":"72.27","high":"72.43","ts":"1787173200"},{"volume":"9080278","open":"72.35","close":"72.23","value":"72.23","low":"72.2","high":"72.35","ts":"1787259600"},{"volume":"6707700","open":"72.3","close":"72.36","value":"72.36","low":"72.3","high":"72.43","ts":"1787518800"},{"volume":"11389691","open":"72.52","close":"72.68","value":"72.68","low":"72.37","high":"72.68","ts":"1787605200"},{"volume":"6940481","open":"72.55","close":"72.58","value":"72.58","low":"72.5","high":"72.59","ts":"1787691600"},{"volume":"8747793","open":"72.59","close":"72.55","value":"72.55","low":"72.5","high":"72.63","ts":"1787778000"},{"volume":"12968532","open":"72.53","close":"72.32","value":"72.32","low":"72.3","high":"72.65","ts":"1787864400"},{"volume":"6375745","open":"72.23","close":"72.25","value":"72.25","low":"72.16","high":"72.26","ts":"1788123600"},{"volume":"8044193","open":"71.85","close":"71.79","value":"71.79","low":"71.77","high":"71.99","ts":"1788210000"},{"volume":"10949147","open":"71.81","close":"71.85","value":"71.85","low":"71.74","high":"71.86","ts":"1788296400"},{"volume":"9420909","open":"72.01","close":"71.93","value":"71.93","low":"71.92","high":"72.05","ts":"1788382800"},{"volume":"7324363","open":"71.96","close":"71.96","value":"71.96","low":"71.92","high":"72.02","ts":"1788469200"},{"volume":"8889475","open":"71.98","close":"71.89","value":"71.89","low":"71.81","high":"72","ts":"1788814800"},{"volume":"9882118","open":"71.84","close":"71.72","value":"71.72","low":"71.65","high":"71.9","ts":"1788901200"},{"volume":"11020783","open":"71.41","close":"71.27","value":"71.27","low":"71.25","high":"71.51","ts":"1788987600"},{"volume":"8960701","open":"71.4","close":"71.2","value":"71.2","low":"71.18","high":"71.45","ts":"1789074000"},{"volume":"10421299","open":"71.14","close":"71.17","value":"71.17","low":"71.03","high":"71.35","ts":"1789333200"},{"volume":"12349017","open":"71.11","close":"71.13","value":"71.13","low":"71.07","high":"71.17","ts":"1789419600"},{"volume":"7946981","open":"71.24","close":"71.11","value":"71.11","low":"71.09","high":"71.41","ts":"1789506000"},{"volume":"6816421","open":"71.4","close":"71.46","value":"71.46","low":"71.34","high":"71.48","ts":"1789592400"},{"volume":"6535873","open":"71.26","close":"71.19","value":"71.19","low":"71.18","high":"71.35","ts":"1789678800"},{"volume":"6751996","open":"71.38","close":"71.39","value":"71.39","low":"71.31","high":"71.4","ts":"1789938000"},{"volume":"7674607","open":"71.44","close":"71.41","value":"71.41","low":"71.3","high":"71.46","ts":"1790024400"},{"volume":"11985522","open":"71.27","close":"70.82","value":"70.82","low":"70.68","high":"71.29","ts":"1790110800"},{"volume":"11917961","open":"70.87","close":"70.45","value":"70.45","low":"70.44","high":"70.93","ts":"1790197200"},{"volume":"8848843","open":"70.52","close":"70.63","value":"70.63","low":"70.33","high":"70.65","ts":"1790283600"},{"volume":"10339399","open":"70.31","close":"70.27","value":"70.27","low":"70.13","high":"70.39","ts":"1790542800"},{"volume":"11887002","open":"70.25","close":"70.23","value":"70.23","low":"70.02","high":"70.27","ts":"1790629200"},{"volume":"14127091","open":"70.33","close":"70.18","value":"70.18","low":"70.04","high":"70.4","ts":"1790715600"},{"volume":"19748692","open":"69.74","close":"70.08","value":"70.08","low":"69.65","high":"70.18","ts":"1790802000"},{"volume":"13519358","open":"70.24","close":"69.93","value":"69.93","low":"69.88","high":"70.3","ts":"1790888400"},{"volume":"15449684","open":"69.86","close":"69.88","value":"69.88","low":"69.72","high":"69.95","ts":"1791147600"},{"volume":"10498946","open":"69.93","close":"70.02","value":"70.02","low":"69.91","high":"70.11","ts":"1791234000"},{"volume":"10666168","open":"69.68","close":"70","value":"70","low":"69.66","high":"70.07","ts":"1791320400"},{"volume":"26540840","open":"69.92","close":"70.21","value":"70.21","low":"69.87","high":"70.23","ts":"1791406800"},{"volume":"13281695","open":"70.15","close":"70.23","value":"70.23","low":"70.08","high":"70.25","ts":"1791493200"},{"volume":"10283724","open":"70.21","close":"70.26","value":"70.26","low":"70.13","high":"70.27","ts":"1791752400"},{"volume":"14160274","open":"70.34","close":"70.32","value":"70.32","low":"70.25","high":"70.38","ts":"1791838800"},{"volume":"19708068","open":"70","close":"70.39","value":"70.39","low":"69.96","high":"70.45","ts":"1791925200"},{"volume":"15786295","open":"70.97","close":"70.82","value":"70.82","low":"70.76","high":"71","ts":"1792011600"},{"volume":"13081823","open":"70.7","close":"70.82","value":"70.82","low":"70.68","high":"70.94","ts":"1792098000"},{"volume":"9455348","open":"70.78","close":"70.61","value":"70.61","low":"70.56","high":"70.8","ts":"1792357200"},{"volume":"11876369","open":"70.71","close":"70.75","value":"70.75","low":"70.64","high":"70.89","ts":"1792443600"},{"volume":"22611878","open":"70.84","close":"70.75","value":"70.75","low":"70.6","high":"70.89","ts":"1792530000"},{"volume":"354851","open":"71.05","close":"71.39","value":"71.39","low":"70.99","high":"71.43","ts":"1792616400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"7604353","open":"73.27","close":"73.2","value":"73.2","low":"73.16","high":"73.32","ts":"1780347600"},{"volume":"566312","open":"73.05","close":"73.06","value":"73.06","low":"72.99","high":"73.12","ts":"1780434000"},{"volume":"6408961","open":"73.19","close":"73.15","value":"73.15","low":"73.06","high":"73.23","ts":"1780520400"},{"volume":"8307414","open":"72.94","close":"72.83","value":"72.83","low":"72.82","high":"72.95","ts":"1780606800"},{"volume":"11454271","open":"72.98","close":"72.81","value":"72.81","low":"72.8","high":"73.01","ts":"1780866000"},{"volume":"8643022","open":"72.91","close":"72.96","value":"72.96","low":"72.84","high":"73","ts":"1780952400"},{"volume":"628188","open":"72.98","close":"72.91","value":"72.91","low":"72.85","high":"73.04","ts":"1781038800"},{"volume":"8537804","open":"72.99","close":"73.33","value":"73.33","low":"72.93","high":"73.35","ts":"1781125200"},{"volume":"6957665","open":"73.21","close":"73.25","value":"73.25","low":"73.11","high":"73.29","ts":"1781211600"},{"volume":"7706301","open":"73.38","close":"73.29","value":"73.29","low":"73.29","high":"73.43","ts":"1781470800"},{"volume":"5850773","open":"73.35","close":"73.41","value":"73.41","low":"73.32","high":"73.48","ts":"1781557200"},{"volume":"8487701","open":"73.42","close":"73.14","value":"73.14","low":"73.12","high":"73.47","ts":"1781643600"},{"volume":"6252932","open":"73.32","close":"73.34","value":"73.34","low":"73.32","high":"73.5","ts":"1781730000"},{"volume":"7283541","open":"73.17","close":"73.15","value":"73.15","low":"73.11","high":"73.2","ts":"1782075600"},{"volume":"6979628","open":"73.2","close":"73.22","value":"73.22","low":"73.18","high":"73.3","ts":"1782162000"},{"volume":"7769223","open":"73.48","close":"73.56","value":"73.56","low":"73.46","high":"73.6","ts":"1782248400"},{"volume":"7597199","open":"73.67","close":"73.6","value":"73.6","low":"73.59","high":"73.73","ts":"1782334800"},{"volume":"5677766","open":"73.57","close":"73.67","value":"73.67","low":"73.56","high":"73.72","ts":"1782421200"},{"volume":"7166060","open":"73.69","close":"73.71","value":"73.71","low":"73.64","high":"73.73","ts":"1782680400"},{"volume":"10855245","open":"73.61","close":"73.41","value":"73.41","low":"73.39","high":"73.62","ts":"1782766800"},{"volume":"20629628","open":"73.01","close":"73.04","value":"73.04","low":"72.99","high":"73.14","ts":"1782853200"},{"volume":"7380726","open":"73.07","close":"73.11","value":"73.11","low":"73.04","high":"73.17","ts":"1782939600"},{"volume":"9625829","open":"73.1","close":"73.14","value":"73.14","low":"73.03","high":"73.14","ts":"1783285200"},{"volume":"8343558","open":"73.02","close":"72.85","value":"72.85","low":"72.8","high":"73.03","ts":"1783371600"},{"volume":"8096667","open":"72.72","close":"72.71","value":"72.71","low":"72.59","high":"72.74","ts":"1783458000"},{"volume":"7837377","open":"72.77","close":"72.82","value":"72.82","low":"72.75","high":"72.92","ts":"1783544400"},{"volume":"6258708","open":"72.84","close":"72.76","value":"72.76","low":"72.7","high":"72.85","ts":"1783630800"},{"volume":"6971418","open":"72.65","close":"72.5","value":"72.5","low":"72.49","high":"72.67","ts":"1783890000"},{"volume":"7896468","open":"72.7","close":"72.7","value":"72.7","low":"72.63","high":"72.79","ts":"1783976400"},{"volume":"6087528","open":"72.79","close":"72.82","value":"72.82","low":"72.72","high":"72.89","ts":"1784062800"},{"volume":"6022223","open":"72.73","close":"72.79","value":"72.79","low":"72.69","high":"72.83","ts":"1784149200"},{"volume":"5481852","open":"72.89","close":"72.86","value":"72.86","low":"72.83","high":"73","ts":"1784235600"},{"volume":"5502711","open":"72.82","close":"72.66","value":"72.66","low":"72.62","high":"72.84","ts":"1784494800"},{"volume":"5638225","open":"72.57","close":"72.51","value":"72.51","low":"72.48","high":"72.58","ts":"1784581200"},{"volume":"5805712","open":"72.5","close":"72.39","value":"72.39","low":"72.39","high":"72.52","ts":"1784667600"},{"volume":"7615288","open":"72.2","close":"72.25","value":"72.25","low":"72.17","high":"72.27","ts":"1784754000"},{"volume":"5640222","open":"72.29","close":"72.32","value":"72.32","low":"72.26","high":"72.43","ts":"1784840400"},{"volume":"5608603","open":"72.44","close":"72.45","value":"72.45","low":"72.39","high":"72.5","ts":"1785099600"},{"volume":"5150050","open":"72.53","close":"72.63","value":"72.63","low":"72.51","high":"72.7","ts":"1785186000"},{"volume":"6715750","open":"72.56","close":"72.38","value":"72.38","low":"72.37","high":"72.63","ts":"1785272400"},{"volume":"6709897","open":"72.42","close":"72.4","value":"72.4","low":"72.36","high":"72.48","ts":"1785358800"},{"volume":"6261224","open":"72.31","close":"72.25","value":"72.25","low":"72.13","high":"72.33","ts":"1785445200"},{"volume":"6452371","open":"72.13","close":"72.14","value":"72.14","low":"72.07","high":"72.18","ts":"1785704400"},{"volume":"7942898","open":"72.35","close":"72.44","value":"72.44","low":"72.33","high":"72.45","ts":"1785790800"},{"volume":"11456657","open":"72.41","close":"72.47","value":"72.47","low":"72.37","high":"72.5","ts":"1785877200"},{"volume":"8317902","open":"72.35","close":"72.25","value":"72.25","low":"72.22","high":"72.38","ts":"1785963600"},{"volume":"9965647","open":"72.46","close":"72.4","value":"72.4","low":"72.32","high":"72.48","ts":"1786050000"},{"volume":"5851369","open":"72.33","close":"72.14","value":"72.14","low":"72.14","high":"72.33","ts":"1786309200"},{"volume":"7599374","open":"72.25","close":"72.2","value":"72.2","low":"72.2","high":"72.32","ts":"1786395600"},{"volume":"6828432","open":"72.39","close":"72.28","value":"72.28","low":"72.25","high":"72.39","ts":"1786482000"},{"volume":"16868304","open":"72.49","close":"72.47","value":"72.47","low":"72.45","high":"72.61","ts":"1786568400"},{"volume":"6058807","open":"72.47","close":"72.32","value":"72.32","low":"72.27","high":"72.48","ts":"1786654800"},{"volume":"7710851","open":"72.25","close":"72.15","value":"72.15","low":"72.13","high":"72.29","ts":"1786914000"},{"volume":"6760942","open":"72.08","close":"72.23","value":"72.23","low":"72.07","high":"72.26","ts":"1787000400"},{"volume":"6489684","open":"72.51","close":"72.56","value":"72.56","low":"72.39","high":"72.57","ts":"1787086800"},{"volume":"6975394","open":"72.32","close":"72.33","value":"72.33","low":"72.27","high":"72.43","ts":"1787173200"},{"volume":"9080278","open":"72.35","close":"72.23","value":"72.23","low":"72.2","high":"72.35","ts":"1787259600"},{"volume":"6707700","open":"72.3","close":"72.36","value":"72.36","low":"72.3","high":"72.43","ts":"1787518800"},{"volume":"11389691","open":"72.52","close":"72.68","value":"72.68","low":"72.37","high":"72.68","ts":"1787605200"},{"volume":"6940481","open":"72.55","close":"72.58","value":"72.58","low":"72.5","high":"72.59","ts":"1787691600"},{"volume":"8747793","open":"72.59","close":"72.55","value":"72.55","low":"72.5","high":"72.63","ts":"1787778000"},{"volume":"12968532","open":"72.53","close":"72.32","value":"72.32","low":"72.3","high":"72.65","ts":"1787864400"},{"volume":"6375745","open":"72.23","close":"72.25","value":"72.25","low":"72.16","high":"72.26","ts":"1788123600"},{"volume":"8044193","open":"71.85","close":"71.79","value":"71.79","low":"71.77","high":"71.99","ts":"1788210000"},{"volume":"10949147","open":"71.81","close":"71.85","value":"71.85","low":"71.74","high":"71.86","ts":"1788296400"},{"volume":"9420909","open":"72.01","close":"71.93","value":"71.93","low":"71.92","high":"72.05","ts":"1788382800"},{"volume":"7324363","open":"71.96","close":"71.96","value":"71.96","low":"71.92","high":"72.02","ts":"1788469200"},{"volume":"8889475","open":"71.98","close":"71.89","value":"71.89","low":"71.81","high":"72","ts":"1788814800"},{"volume":"9882118","open":"71.84","close":"71.72","value":"71.72","low":"71.65","high":"71.9","ts":"1788901200"},{"volume":"11020783","open":"71.41","close":"71.27","value":"71.27","low":"71.25","high":"71.51","ts":"1788987600"},{"volume":"8960701","open":"71.4","close":"71.2","value":"71.2","low":"71.18","high":"71.45","ts":"1789074000"},{"volume":"10421299","open":"71.14","close":"71.17","value":"71.17","low":"71.03","high":"71.35","ts":"1789333200"},{"volume":"12349017","open":"71.11","close":"71.13","value":"71.13","low":"71.07","high":"71.17","ts":"1789419600"},{"volume":"7946981","open":"71.24","close":"71.11","value":"71.11","low":"71.09","high":"71.41","ts":"1789506000"},{"volume":"6816421","open":"71.4","close":"71.46","value":"71.46","low":"71.34","high":"71.48","ts":"1789592400"},{"volume":"6535873","open":"71.26","close":"71.19","value":"71.19","low":"71.18","high":"71.35","ts":"1789678800"},{"volume":"6751996","open":"71.38","close":"71.39","value":"71.39","low":"71.31","high":"71.4","ts":"1789938000"},{"volume":"7674607","open":"71.44","close":"71.41","value":"71.41","low":"71.3","high":"71.46","ts":"1790024400"},{"volume":"11985522","open":"71.27","close":"70.82","value":"70.82","low":"70.68","high":"71.29","ts":"1790110800"},{"volume":"11917961","open":"70.87","close":"70.45","value":"70.45","low":"70.44","high":"70.93","ts":"1790197200"},{"volume":"8848843","open":"70.52","close":"70.63","value":"70.63","low":"70.33","high":"70.65","ts":"1790283600"},{"volume":"10339399","open":"70.31","close":"70.27","value":"70.27","low":"70.13","high":"70.39","ts":"1790542800"},{"volume":"11887002","open":"70.25","close":"70.23","value":"70.23","low":"70.02","high":"70.27","ts":"1790629200"},{"volume":"14127091","open":"70.33","close":"70.18","value":"70.18","low":"70.04","high":"70.4","ts":"1790715600"},{"volume":"19748692","open":"69.74","close":"70.08","value":"70.08","low":"69.65","high":"70.18","ts":"1790802000"},{"volume":"13519358","open":"70.24","close":"69.93","value":"69.93","low":"69.88","high":"70.3","ts":"1790888400"},{"volume":"15449684","open":"69.86","close":"69.88","value":"69.88","low":"69.72","high":"69.95","ts":"1791147600"},{"volume":"10498946","open":"69.93","close":"70.02","value":"70.02","low":"69.91","high":"70.11","ts":"1791234000"},{"volume":"10666168","open":"69.68","close":"70","value":"70","low":"69.66","high":"70.07","ts":"1791320400"},{"volume":"26540840","open":"69.92","close":"70.21","value":"70.21","low":"69.87","high":"70.23","ts":"1791406800"},{"volume":"13281695","open":"70.15","close":"70.23","value":"70.23","low":"70.08","high":"70.25","ts":"1791493200"},{"volume":"10283724","open":"70.21","close":"70.26","value":"70.26","low":"70.13","high":"70.27","ts":"1791752400"},{"volume":"14160274","open":"70.34","close":"70.32","value":"70.32","low":"70.25","high":"70.38","ts":"1791838800"},{"volume":"19708068","open":"70","close":"70.39","value":"70.39","low":"69.96","high":"70.45","ts":"1791925200"},{"volume":"15786295","open":"70.97","close":"70.82","value":"70.82","low":"70.76","high":"71","ts":"1792011600"},{"volume":"13081823","open":"70.7","close":"70.82","value":"70.82","low":"70.68","high":"70.94","ts":"1792098000"},{"volume":"9455348","open":"70.78","close":"70.61","value":"70.61","low":"70.56","high":"70.8","ts":"1792357200"},{"volume":"11876369","open":"70.71","close":"70.75","value":"70.75","low":"70.64","high":"70.89","ts":"1792443600"},{"volume":"22611878","open":"70.84","close":"70.75","value":"70.75","low":"70.6","high":"70.89","ts":"1792530000"},{"volume":"354851","open":"71.05","close":"71.39","value":"71.39","low":"70.99","high":"71.43","ts":"1792616400"}]}],"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=BND","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1992792731792694239","uid":null,"queryText":"BND"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,6450","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"0,5696","hideAbsoluteDelta":false,"relativeDelta":"%0,8","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0,01","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−0,92","hideAbsoluteDelta":false,"relativeDelta":"−%1,27","direction":"negative","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"}},"currencyFrom":"BND","currencyTo":"USD","price":"71,39","bankId":"0"},{"value":{"weekValue":[342.48,344.81,345.26,344.66,341.33,343.47,343.98,341.79,342.89,342.97,340.66,340.97,339.98,339.73,340.68,344.46,344.4,344.02,345.63,345.21,345.72,346.04],"halfYearValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.30804,0.53125,0.30859,0.1942,0.34989,0.34375,0.36214,2.37,6.32,10.32,17.86,32.57,39.38,65.44,163.98,228.68,275.54,346.04],"monthValue":[338.89,339.73,336.95,335.87,341.04,338.36,333.01,330.47,333.79,333.13,333.66,336.62,340.42,336.63,341.06,341.33,341.91,343.47,342.97,339.73,344.05,346.04],"yearValue":[258.43,268.42,276.95,278.37,271.84,246.69,275.92,272.17,255.75,246.54,263.36,280.15,298.98,307.39,293.26,317.42,338.07,305.95,325.14,335.59,333.66,346.04],"dayValue":[344.62,344.02,343.89,344.3,344.28,345.65,345.63,344.39,342.97,344.16,345.16,344.92,345.35,345.48,346.23,345.4,345.78,345.96,346.05,345.93,346.77,346.04],"quarterValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04]},"updatedTime":{"timezone":"МСК","ts":"1792694220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,99","hideAbsoluteDelta":false,"relativeDelta":"%0,58","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"3,56","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"7,15","hideAbsoluteDelta":false,"relativeDelta":"%2,11","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"87,61","hideAbsoluteDelta":false,"relativeDelta":"%33,9","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"345,91","hideAbsoluteDelta":false,"relativeDelta":"%269.506,53","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"70,50","hideAbsoluteDelta":false,"relativeDelta":"%25,59","direction":"positive","tsFormatted":"11 Şub"},"halfYearDelta":{"absoluteDelta":"70,50","hideAbsoluteDelta":false,"relativeDelta":"%25,59","direction":"positive","tsFormatted":"11 Şub"}},"instrument_id":"12520","priceDelta":"+1.99","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"346,04","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[217.59,216.26,217.63,216.31,213.92,214.14,217.62,218.01,217.58,217.09,217.94,217.48,217.33,216.48,220.29,220.53,221.57,220.79,216.72,213.5,213.09,212.38],"halfYearValue":[185.58,185.58,185.58,185.58,185.58,185.58,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,212.38,212.38,212.38,212.38,212.38,212.38],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.12108,0.42325,0.78883,0.18025,0.262,0.3725,0.34125,0.42125,0.8055,4.06,3.72,9.45,32.68,29.21,143.71,185.58,225.23,212.38],"monthValue":[227.25,228.83,225.51,224.54,225.08,228.88,228.29,230.97,233.99,239.11,239.17,237.36,230.57,229.32,226.43,228.52,217.24,214.14,217.09,216.48,221.87,212.38],"yearValue":[180.29,188.23,177.8,174.99,186.49,178.21,171.82,192.87,183.01,165.06,198.24,198.42,220.63,205.1,199.09,203.48,190.06,225.16,217.54,222.09,239.17,212.38],"dayValue":[221.75,220.79,220.82,221.17,221.65,217.75,216.72,215.73,214.25,213.18,212.93,213.15,213.27,213.79,213.74,212.63,212.52,213.13,212.94,212.09,212.96,212.38],"quarterValue":[225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38]},"updatedTime":{"timezone":"МСК","ts":"1792694220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,49","hideAbsoluteDelta":false,"relativeDelta":"−%4,28","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−5,20","hideAbsoluteDelta":false,"relativeDelta":"−%2,39","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−14,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,54","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%17,8","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"212,34","hideAbsoluteDelta":false,"relativeDelta":"%517.659,66","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−12,85","hideAbsoluteDelta":false,"relativeDelta":"−%5,7","direction":"negative","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"26,80","hideAbsoluteDelta":false,"relativeDelta":"%14,44","direction":"positive","tsFormatted":"08 Ara"}},"instrument_id":"12526","priceDelta":"-9.49","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"212,38","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[345.3,340.98,340.85,338.93,336.01,336.88,341.58,340.57,340.07,340.18,339.26,337.85,337.21,336.37,329.15,328.95,330.35,329.52,323.75,323.88,323.24,319.62],"halfYearValue":[323.09,323.09,323.09,323.09,323.09,323.09,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,319.62,319.62,319.62,319.62,319.62,319.62],"allTimeValue":[2.5,7.55,11.53,13.19,9.42,12.4,13.42,18.55,27.02,26.39,36.89,47.49,62.11,61.25,89.66,137.88,106.95,178.19,195.75,323.09,371.2,319.62],"monthValue":[351.08,347.44,334.96,338.95,341.06,339.3,340.68,334.91,340.43,343.83,344.63,347.23,344.87,347.89,348.97,349.69,344.86,336.88,340.18,336.37,330.88,319.62],"yearValue":[252.52,279.63,323.65,310.51,313.79,322.18,331.64,310.92,303.18,273.1,332.68,383.39,384.92,366,345.04,350.67,335.9,343.54,331.81,344.31,344.63,319.62],"dayValue":[330.96,329.52,329.98,330.05,331.58,326.18,323.75,323.6,323.07,323.03,322.76,323.72,323.59,323.79,323.31,322.81,323.27,323.16,322.35,321.14,321.02,319.62],"quarterValue":[371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62]},"updatedTime":{"timezone":"МСК","ts":"1792694220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,26","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−25,68","hideAbsoluteDelta":false,"relativeDelta":"−%7,44","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−31,46","hideAbsoluteDelta":false,"relativeDelta":"−%8,96","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"67,10","hideAbsoluteDelta":false,"relativeDelta":"%26,57","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"317,12","hideAbsoluteDelta":false,"relativeDelta":"%12.689,25","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−51,58","hideAbsoluteDelta":false,"relativeDelta":"−%13,9","direction":"negative","tsFormatted":"16 Haz"},"halfYearDelta":{"absoluteDelta":"−3,47","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"06 Şub"}},"instrument_id":"12522","priceDelta":"-11.26","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"319,62","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[540.52,537.59,534.48,528.08,526.23,528.95,534.84,533.34,533.95,533.61,530.93,531.84,532.27,532.13,529.58,531.65,532.66,531.14,526.68,525.89,525.46,522.25],"halfYearValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25],"allTimeValue":[0.1,0.39,0.84,2.46,2.97,7.4,21.48,41,21.5,28.49,25.62,27.27,25.15,29.66,44.03,59.87,106.94,214.46,240.45,423.35,404.82,522.25],"monthValue":[501.61,497.94,500.78,497.58,516.1,509.47,512.96,513.1,517.86,525.49,529.49,529.54,522.69,535.1,541.19,543.66,539.33,528.95,533.61,532.13,532.81,522.25],"yearValue":[520.48,496.92,476.93,478.47,483.65,454.66,393.6,389,401.89,358.76,420.05,414.51,417.56,416.68,365.45,390.98,392.4,495.42,501.15,493.46,529.49,522.25],"dayValue":[532.43,531.14,531.54,532.14,532.64,529.55,526.68,524.2,523.06,524.95,526.72,525.44,524.77,525.82,526.44,524.15,524.36,524.14,524.13,522.89,524.05,522.25],"quarterValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25]},"updatedTime":{"timezone":"МСК","ts":"1792694220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,56","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%3,38","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"20,64","hideAbsoluteDelta":false,"relativeDelta":"%4,11","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"1,77","hideAbsoluteDelta":false,"relativeDelta":"%0,34","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"522,15","hideAbsoluteDelta":false,"relativeDelta":"%522.150,03","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"117,43","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"11 Mar"},"halfYearDelta":{"absoluteDelta":"117,43","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"11 Mar"}},"instrument_id":"12525","priceDelta":"-10.56","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"522,25","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[361.3,366.83,361.33,354.93,350.84,354.67,366.6,369.18,367.81,368.09,377.27,374.56,373.71,373.77,387.6,387.08,386.84,386.17,386.83,383.18,379.68,375.83],"halfYearValue":[345.59,345.59,345.59,345.59,345.59,345.59,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,375.83,375.83,375.83,375.83,375.83,375.83],"allTimeValue":[1.59,1.79,2.24,2.62,9.96,16.54,14.37,13.52,22.64,24.72,15.91,36.44,287.81,352.26,167.87,251.12,210.6,328.53,449.55,345.59,380.69,375.83],"monthValue":[375.32,378.86,380.24,377.91,372.08,357.39,354.89,354.19,370.7,378.89,380.67,377.62,375.04,382.71,378.04,375.24,362.59,354.67,368.09,373.77,386.55,375.83],"yearValue":[438.84,429.38,419.31,459.17,449.55,419.25,397.1,409.36,395.01,355.33,388.79,390.66,404.16,390.97,375.36,394.75,298.35,342.32,356.12,364.23,380.67,375.83],"dayValue":[387.78,386.17,385.46,386.56,385.41,380.02,386.83,386.39,386.38,386.63,382.15,382.86,382.88,380.95,380.42,378.9,378.73,379.35,378.66,377.61,379.04,375.83],"quarterValue":[380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83]},"updatedTime":{"timezone":"МСК","ts":"1792694220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,73","hideAbsoluteDelta":false,"relativeDelta":"−%2,77","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"14,53","hideAbsoluteDelta":false,"relativeDelta":"%4,02","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"0,5100","hideAbsoluteDelta":false,"relativeDelta":"%0,14","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−63,01","hideAbsoluteDelta":false,"relativeDelta":"−%14,36","direction":"negative","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"374,24","hideAbsoluteDelta":false,"relativeDelta":"%23.497,48","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−4,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"17 Tem"},"halfYearDelta":{"absoluteDelta":"30,24","hideAbsoluteDelta":false,"relativeDelta":"%8,75","direction":"positive","tsFormatted":"09 Nis"}},"instrument_id":"12527","priceDelta":"-10.73","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"375,83","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"22.10.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,6450","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"0,5696","hideAbsoluteDelta":false,"relativeDelta":"%0,8","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"0,0050","hideAbsoluteDelta":false,"relativeDelta":"%0,01","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−0,92","hideAbsoluteDelta":false,"relativeDelta":"−%1,27","direction":"negative","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"−1,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Haz"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1792694220000,"updateTimeFormatted":"22 Ekim 2026 14:37:00","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":"346,04 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[342.48,344.81,345.26,344.66,341.33,343.47,343.98,341.79,342.89,342.97,340.66,340.97,339.98,339.73,340.68,344.46,344.4,344.02,345.63,345.21,345.72,346.04],"halfYearValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.30804,0.53125,0.30859,0.1942,0.34989,0.34375,0.36214,2.37,6.32,10.32,17.86,32.57,39.38,65.44,163.98,228.68,275.54,346.04],"monthValue":[338.89,339.73,336.95,335.87,341.04,338.36,333.01,330.47,333.79,333.13,333.66,336.62,340.42,336.63,341.06,341.33,341.91,343.47,342.97,339.73,344.05,346.04],"yearValue":[258.43,268.42,276.95,278.37,271.84,246.69,275.92,272.17,255.75,246.54,263.36,280.15,298.98,307.39,293.26,317.42,338.07,305.95,325.14,335.59,333.66,346.04],"dayValue":[344.62,344.02,343.89,344.3,344.28,345.65,345.63,344.39,342.97,344.16,345.16,344.92,345.35,345.48,346.23,345.4,345.78,345.96,346.05,345.93,346.77,346.04],"quarterValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04,346.04]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,99","hideAbsoluteDelta":false,"relativeDelta":"%0,58","direction":"positive","tsFormatted":"21:37"},"weekDelta":{"absoluteDelta":"3,56","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"21:37"},"monthDelta":{"absoluteDelta":"7,15","hideAbsoluteDelta":false,"relativeDelta":"%2,11","direction":"positive","tsFormatted":"21:37"},"yearDelta":{"absoluteDelta":"87,61","hideAbsoluteDelta":false,"relativeDelta":"%33,9","direction":"positive","tsFormatted":"21:37"},"allTimeDelta":{"absoluteDelta":"345,91","hideAbsoluteDelta":false,"relativeDelta":"%269.506,53","direction":"positive","tsFormatted":"21:37"},"quarterDelta":{"absoluteDelta":"70,50","hideAbsoluteDelta":false,"relativeDelta":"%25,59","direction":"positive","tsFormatted":"21:37"},"halfYearDelta":{"absoluteDelta":"70,50","hideAbsoluteDelta":false,"relativeDelta":"%25,59","direction":"positive","tsFormatted":"21:37"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"212,38 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[217.59,216.26,217.63,216.31,213.92,214.14,217.62,218.01,217.58,217.09,217.94,217.48,217.33,216.48,220.29,220.53,221.57,220.79,216.72,213.5,213.09,212.38],"halfYearValue":[185.58,185.58,185.58,185.58,185.58,185.58,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,212.38,212.38,212.38,212.38,212.38,212.38],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.12108,0.42325,0.78883,0.18025,0.262,0.3725,0.34125,0.42125,0.8055,4.06,3.72,9.45,32.68,29.21,143.71,185.58,225.23,212.38],"monthValue":[227.25,228.83,225.51,224.54,225.08,228.88,228.29,230.97,233.99,239.11,239.17,237.36,230.57,229.32,226.43,228.52,217.24,214.14,217.09,216.48,221.87,212.38],"yearValue":[180.29,188.23,177.8,174.99,186.49,178.21,171.82,192.87,183.01,165.06,198.24,198.42,220.63,205.1,199.09,203.48,190.06,225.16,217.54,222.09,239.17,212.38],"dayValue":[221.75,220.79,220.82,221.17,221.65,217.75,216.72,215.73,214.25,213.18,212.93,213.15,213.27,213.79,213.74,212.63,212.52,213.13,212.94,212.09,212.96,212.38],"quarterValue":[225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,225.23,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38,212.38]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,49","hideAbsoluteDelta":false,"relativeDelta":"−%4,28","direction":"negative","tsFormatted":"21:37"},"weekDelta":{"absoluteDelta":"−5,20","hideAbsoluteDelta":false,"relativeDelta":"−%2,39","direction":"negative","tsFormatted":"21:37"},"monthDelta":{"absoluteDelta":"−14,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,54","direction":"negative","tsFormatted":"21:37"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%17,8","direction":"positive","tsFormatted":"21:37"},"allTimeDelta":{"absoluteDelta":"212,34","hideAbsoluteDelta":false,"relativeDelta":"%517.659,66","direction":"positive","tsFormatted":"21:37"},"quarterDelta":{"absoluteDelta":"−12,85","hideAbsoluteDelta":false,"relativeDelta":"−%5,7","direction":"negative","tsFormatted":"21:37"},"halfYearDelta":{"absoluteDelta":"26,80","hideAbsoluteDelta":false,"relativeDelta":"%14,44","direction":"positive","tsFormatted":"21:37"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"319,62 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[345.3,340.98,340.85,338.93,336.01,336.88,341.58,340.57,340.07,340.18,339.26,337.85,337.21,336.37,329.15,328.95,330.35,329.52,323.75,323.88,323.24,319.62],"halfYearValue":[323.09,323.09,323.09,323.09,323.09,323.09,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,319.62,319.62,319.62,319.62,319.62,319.62],"allTimeValue":[2.5,7.55,11.53,13.19,9.42,12.4,13.42,18.55,27.02,26.39,36.89,47.49,62.11,61.25,89.66,137.88,106.95,178.19,195.75,323.09,371.2,319.62],"monthValue":[351.08,347.44,334.96,338.95,341.06,339.3,340.68,334.91,340.43,343.83,344.63,347.23,344.87,347.89,348.97,349.69,344.86,336.88,340.18,336.37,330.88,319.62],"yearValue":[252.52,279.63,323.65,310.51,313.79,322.18,331.64,310.92,303.18,273.1,332.68,383.39,384.92,366,345.04,350.67,335.9,343.54,331.81,344.31,344.63,319.62],"dayValue":[330.96,329.52,329.98,330.05,331.58,326.18,323.75,323.6,323.07,323.03,322.76,323.72,323.59,323.79,323.31,322.81,323.27,323.16,322.35,321.14,321.02,319.62],"quarterValue":[371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62,319.62]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,26","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"21:37"},"weekDelta":{"absoluteDelta":"−25,68","hideAbsoluteDelta":false,"relativeDelta":"−%7,44","direction":"negative","tsFormatted":"21:37"},"monthDelta":{"absoluteDelta":"−31,46","hideAbsoluteDelta":false,"relativeDelta":"−%8,96","direction":"negative","tsFormatted":"21:37"},"yearDelta":{"absoluteDelta":"67,10","hideAbsoluteDelta":false,"relativeDelta":"%26,57","direction":"positive","tsFormatted":"21:37"},"allTimeDelta":{"absoluteDelta":"317,12","hideAbsoluteDelta":false,"relativeDelta":"%12.689,25","direction":"positive","tsFormatted":"21:37"},"quarterDelta":{"absoluteDelta":"−51,58","hideAbsoluteDelta":false,"relativeDelta":"−%13,9","direction":"negative","tsFormatted":"21:37"},"halfYearDelta":{"absoluteDelta":"−3,47","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"21:37"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"522,25 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[540.52,537.59,534.48,528.08,526.23,528.95,534.84,533.34,533.95,533.61,530.93,531.84,532.27,532.13,529.58,531.65,532.66,531.14,526.68,525.89,525.46,522.25],"halfYearValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25],"allTimeValue":[0.1,0.39,0.84,2.46,2.97,7.4,21.48,41,21.5,28.49,25.62,27.27,25.15,29.66,44.03,59.87,106.94,214.46,240.45,423.35,404.82,522.25],"monthValue":[501.61,497.94,500.78,497.58,516.1,509.47,512.96,513.1,517.86,525.49,529.49,529.54,522.69,535.1,541.19,543.66,539.33,528.95,533.61,532.13,532.81,522.25],"yearValue":[520.48,496.92,476.93,478.47,483.65,454.66,393.6,389,401.89,358.76,420.05,414.51,417.56,416.68,365.45,390.98,392.4,495.42,501.15,493.46,529.49,522.25],"dayValue":[532.43,531.14,531.54,532.14,532.64,529.55,526.68,524.2,523.06,524.95,526.72,525.44,524.77,525.82,526.44,524.15,524.36,524.14,524.13,522.89,524.05,522.25],"quarterValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25,522.25]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,56","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"21:37"},"weekDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%3,38","direction":"negative","tsFormatted":"21:37"},"monthDelta":{"absoluteDelta":"20,64","hideAbsoluteDelta":false,"relativeDelta":"%4,11","direction":"positive","tsFormatted":"21:37"},"yearDelta":{"absoluteDelta":"1,77","hideAbsoluteDelta":false,"relativeDelta":"%0,34","direction":"positive","tsFormatted":"21:37"},"allTimeDelta":{"absoluteDelta":"522,15","hideAbsoluteDelta":false,"relativeDelta":"%522.150,03","direction":"positive","tsFormatted":"21:37"},"quarterDelta":{"absoluteDelta":"117,43","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"21:37"},"halfYearDelta":{"absoluteDelta":"117,43","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"21:37"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"375,83 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[361.3,366.83,361.33,354.93,350.84,354.67,366.6,369.18,367.81,368.09,377.27,374.56,373.71,373.77,387.6,387.08,386.84,386.17,386.83,383.18,379.68,375.83],"halfYearValue":[345.59,345.59,345.59,345.59,345.59,345.59,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,375.83,375.83,375.83,375.83,375.83,375.83],"allTimeValue":[1.59,1.79,2.24,2.62,9.96,16.54,14.37,13.52,22.64,24.72,15.91,36.44,287.81,352.26,167.87,251.12,210.6,328.53,449.55,345.59,380.69,375.83],"monthValue":[375.32,378.86,380.24,377.91,372.08,357.39,354.89,354.19,370.7,378.89,380.67,377.62,375.04,382.71,378.04,375.24,362.59,354.67,368.09,373.77,386.55,375.83],"yearValue":[438.84,429.38,419.31,459.17,449.55,419.25,397.1,409.36,395.01,355.33,388.79,390.66,404.16,390.97,375.36,394.75,298.35,342.32,356.12,364.23,380.67,375.83],"dayValue":[387.78,386.17,385.46,386.56,385.41,380.02,386.83,386.39,386.38,386.63,382.15,382.86,382.88,380.95,380.42,378.9,378.73,379.35,378.66,377.61,379.04,375.83],"quarterValue":[380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83,375.83]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,73","hideAbsoluteDelta":false,"relativeDelta":"−%2,77","direction":"negative","tsFormatted":"21:37"},"weekDelta":{"absoluteDelta":"14,53","hideAbsoluteDelta":false,"relativeDelta":"%4,02","direction":"positive","tsFormatted":"21:37"},"monthDelta":{"absoluteDelta":"0,5100","hideAbsoluteDelta":false,"relativeDelta":"%0,14","direction":"positive","tsFormatted":"21:37"},"yearDelta":{"absoluteDelta":"−63,01","hideAbsoluteDelta":false,"relativeDelta":"−%14,36","direction":"negative","tsFormatted":"21:37"},"allTimeDelta":{"absoluteDelta":"374,24","hideAbsoluteDelta":false,"relativeDelta":"%23.497,48","direction":"positive","tsFormatted":"21:37"},"quarterDelta":{"absoluteDelta":"−4,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"21:37"},"halfYearDelta":{"absoluteDelta":"30,24","hideAbsoluteDelta":false,"relativeDelta":"%8,75","direction":"positive","tsFormatted":"21:37"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"zn8uBPSpSisgYkbJ8M4y/w==","isCodeToIcon":false,"chartStat":{"dayHigh":"71,43","dayLow":"70,99","open":"71,05","prevClose":"70,75","volume":"354.851","yearHigh":"73,71","yearLow":"69,88"},"fromNameFull":"Vanguard Total Bond Market Index Fund","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/BND.svg","title":"BND"},"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=BND","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1992792731792694239","uid":null,"queryText":"BND"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"BND","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":"BND","reqid":"1792694294092199-5364264852026067363-vdqigjpq3p5xczvn-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"1992792731792694239","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=BND"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"36bqw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"36bq4":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"879276_0","totalSources":6,"url":"/gundem/business/sasa-dan-spk-basvurusu-8792760?content_parameters=ChYxODMxMzU5Nzc0NzM5MzI2NjEwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a032370aeb55117433417ce914a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-4.jpg"}},"logAttrs":{"id":"879276_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-agustos","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-25082026-1906042","https://www.paramedya.com/devami/144711/sasadan-spk-basvurusu/","https://rotaborsa.com/spk-beta-enerjinin-betae-basvurusuna-onay-verdi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"01:35"},{"id":"878070_0","totalSources":11,"url":"/gundem/business/borsa-istanbul-da-iki-hissenin-tedbirleri-kalkti-8780700?content_parameters=ChYxMjgxMjM4NjM5OTI1NTA2NzgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034f8b91ac27b70d59da8c1c7ed//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/24/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-1787594904299.webp"}},"logAttrs":{"id":"878070_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","https://paratic.com/yuzde-438-yukselen-hisse-taban-oldu-tedbir-uygulanacak/","https://www.haber.com/ekonomi/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-23307","https://www.ekonomim.com/finans/haberler/borsa/iki-hissede-tedbirler-sona-erdi-haberi-913409","https://www.borsagundem.com.tr/bugun-4-hissenin-uzerindeki-yasaklar-kalkiyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","faviconSources":["https://www.cnbce.com","https://paratic.com","https://www.haber.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"875948_0","totalSources":35,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8759480?content_parameters=ChYxNzY0ODQ2NDM0Mzk2MjI3Mjg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a0288e64b273f07d005bc699b547//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"875948_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-137/","https://www.sozcu.com.tr/altin-zirvede-bu-hafta-yatirimcisina-en-cok-kazandiran-yatirim-araci-belli-oldu-p351607","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3786221","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/altin-borsa-ve-doviz-haftanin-kazandiranlari-belli-oldu-iste-en-cok-prim-yapanlar-1810878"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,false]},"title":{"text":"BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","faviconSources":["https://www.ekonomim.com","https://www.diken.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Ağustos","timelineGroupIsToday":false,"timelineTime":"14:13"},{"id":"878545_0","totalSources":8,"url":"/gundem/business/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-8785450?content_parameters=ChYxNTI3MzkwMzY1OTQzMDkxMzkxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a03401a17aa1f64114a2796971de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/08/turkiye-ekonomi-stok-istock-cmdw.jpg"}},"logAttrs":{"id":"878545_0","hasSummarization":false,"urls":["https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","https://12punto.com.tr/ekonomi/ftse-russell-yari-yillik-gozden-gecirmesinde-24-turk-sirketini-endekslerinden-cikardi-149837","https://www.ekonomim.com/finans/haberler/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-haberi-913929","https://www.cnbce.com/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-yatirim-yapilabilir-kriterini-karsilayamama-h35700","https://www.patronlardunyasi.com/ftsenin-turkiye-listesi-daraldi-24-sirket-neden-disarida-kaldi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"FTSE Russell endekslerinden 24 Türk şirketini çıkardı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","faviconSources":["https://www.bloomberght.com","https://12punto.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:35"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChU3NzUwNjk3NTUwMzIyODEzNDk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","https://www.karar.com/ekonomi-haberleri/bist-100de-haftalik-bilanco-netlesti-iste-en-cok-kazandiran-ve-2067245","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-461","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","faviconSources":["https://www.gzt.com","https://www.karar.com","https://finansgundem.com.tr"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:27"},{"id":"878106_0","totalSources":64,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-8781060?content_parameters=ChYxNjk1ODA1ODgxMzU4MjA1MzIyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a0379cc431b08e7125122a79013a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/viopta-endeks-kontrati-gune-dususle-basladi-gy34_cover.jpg"}},"logAttrs":{"id":"878106_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","https://www.ntv.com.tr/ntvpara/viop-costu-banka-hisseleri-yukseldi-1738651","https://www.sondakika.com/ekonomi/haber-viop-ta-endeks-kontrati-yuzde-0-07-yukseldi-20173691/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-914088","https://finans.mynet.com/haber/detay/borsa/viop-ta-endeks-kontrati-gune-yukselisle-basladi/570024/","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-20173645-haberi/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-bist-100-14-457-puanda-3458603"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni haftaya 14.637,72 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","faviconSources":["https://www.trthaber.com","https://www.ntv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"03:41"},{"id":"878020_0","totalSources":10,"url":"/gundem/business/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-8780200?content_parameters=ChU3NjM2OTY1OTM4OTg5ODA1MzQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a02354d2ef9daf23a21182fdcfbd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://files.forbes.com.tr/host/Image/article/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor-2026-08-21-10-11-42.jpeg"}},"logAttrs":{"id":"878020_0","hasSummarization":false,"urls":["https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","https://www.techinside.com/yapay-zeka-yatirimcilari-endisesinde-artis-yasiyor/","https://www.forbes.com.tr/ekonomi/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor","https://www.nefes.com.tr/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-146752","https://hibya.com/kuresel-piyasalarda-risk-istahi-zayif-seyrederken-gozler-nvidia-ve-jackson-holeda-1009224"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Yapay zeka yatırımları için borçlanma: Tahvil piyasasında talep sınırlarını test ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","faviconSources":["https://www.haberturk.com","https://www.techinside.com","https://www.forbes.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"36bqw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"36bq5":{"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":"36bqw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"36bq6":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"36bqw08-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}