Intel Corp. şirketi, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve aşağıdaki ürünleri ve hizmetleri sunar:
Mikroişlemciler (CPUs): Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir 15.
Grafik işlem birimleri (GPUs): Entegre ve ayrık grafik çözümleri sunar 35.
Çipsetler: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir 15.
Bellek çözümleri: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir 15.
Programlanabilir yarı iletkenler: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar 13.
Ağ teknolojileri: Modemler ve 5G altyapısına yönelik çözümler geliştirir 5.
Yapay zeka ve makine öğrenimi: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar 35.
Ayrıca, Intel, açık kaynaklı projelere de destek vermektedir 1.
3 kaynak
INTC hisseleri hangi borsada işlem görüyor?
INTC hisseleriNASDAQ borsasında işlem görmektedir 24.
2 kaynak
Intel Corp'nın finansal göstergeleri nasıl analiz edilir?
Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu (Income Statement): Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir 1.
Bilanço (Balance Sheet): Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler 1.
Nakit Akış Tablosu (Cash Flow Statement): Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir 1.
Finansal Oranlar: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir 12.
Ayrıca, temel analiz yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir 2.
Güncel ve detaylı finansal verilere Yahoo Finance gibi platformlardan da ulaşılabilir 5.
Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:
Rekabet: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları 12.
Ekonomik Faktörler: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler 1.
Performans ve İnovasyon: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi 12.
Jeopolitik ve Düzenleyici Faktörler: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar 1.
Yatırımcı Güveni: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri 12.
Ayrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler 1.
2 kaynak
Intel Corp hisselerinin adil değeri nasıl belirlenir?
Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:
Peter Lynch'in Formülü: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si 1. Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır 1.
İndirgenmiş Nakit Akışı Analizi: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar 3.
Benzer Şirketler Analizi: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır 3.
Ayrıca, InvestingPro gibi platformlar da finansal modelleme teknikleri kullanarak hisselerin adil değerini tahmin eder 5.
{"lav30":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DINTC%26ncrnd%3D52297","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":"9572329761786781251","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":"1786781259843762-6440284357625381150-balancer-l7leveler-kubr-yp-klg-114-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"INTC\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lav3w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"lav31":{"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":"lav3w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"lav32":{"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":"lav3w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"lav33":{"state":{"currencyProps":{"fromName":"INTC","timeInfo":" · 14.08.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"INTC","content":{"label":"Intel Corp","countryCode":"IN"},"countryCode":"IN"}],"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":102.54,"multiplierFormatted":"102,54","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1280479","open":"104.68","close":"104.64","value":"104.64","low":"104.5","high":"104.75","ts":"1786650900"},{"volume":"314846","open":"104.41","close":"104.5","value":"104.5","low":"104.41","high":"104.86","ts":"1786714200"},{"volume":"322034","open":"104.6","close":"104.82","value":"104.82","low":"104.47","high":"104.87","ts":"1786714500"},{"volume":"235361","open":"105.11","close":"105.39","value":"105.39","low":"105.11","high":"105.44","ts":"1786714800"},{"volume":"262276","open":"105.44","close":"105.09","value":"105.09","low":"105.04","high":"105.47","ts":"1786715100"},{"volume":"389875","open":"105.22","close":"105.65","value":"105.65","low":"105.2","high":"105.94","ts":"1786715400"},{"volume":"186243","open":"105.37","close":"105.64","value":"105.64","low":"105.23","high":"105.65","ts":"1786715700"},{"volume":"298774","open":"105.97","close":"106.23","value":"106.23","low":"105.95","high":"106.27","ts":"1786716000"},{"volume":"623021","open":"105.96","close":"105.64","value":"105.64","low":"105.62","high":"106.14","ts":"1786716300"},{"volume":"178969","open":"105.41","close":"105.44","value":"105.44","low":"105.41","high":"105.58","ts":"1786716600"},{"volume":"292800","open":"104.13","close":"104.06","value":"104.06","low":"103.96","high":"104.17","ts":"1786716900"},{"volume":"430876","open":"103.69","close":"103.44","value":"103.44","low":"103.36","high":"103.81","ts":"1786717200"},{"volume":"356034","open":"103.84","close":"104.29","value":"104.29","low":"103.79","high":"104.29","ts":"1786717500"},{"volume":"149996","open":"104.38","close":"104.39","value":"104.39","low":"104.31","high":"104.47","ts":"1786717800"},{"volume":"154372","open":"104.83","close":"104.9","value":"104.9","low":"104.73","high":"104.98","ts":"1786718100"},{"volume":"179959","open":"105.05","close":"105.04","value":"105.04","low":"104.99","high":"105.19","ts":"1786718400"},{"volume":"259236","open":"105.18","close":"105.12","value":"105.12","low":"105.01","high":"105.23","ts":"1786718700"},{"volume":"191950","open":"104.89","close":"105.07","value":"105.07","low":"104.86","high":"105.18","ts":"1786719000"},{"volume":"115559","open":"105.03","close":"104.89","value":"104.89","low":"104.86","high":"105.05","ts":"1786719300"},{"volume":"135796","open":"104.61","close":"104.7","value":"104.7","low":"104.56","high":"104.74","ts":"1786719600"},{"volume":"153681","open":"104.56","close":"104.39","value":"104.39","low":"104.29","high":"104.58","ts":"1786719900"},{"volume":"184238","open":"104.22","close":"104.11","value":"104.11","low":"104.04","high":"104.22","ts":"1786720200"},{"volume":"127973","open":"103.76","close":"103.81","value":"103.81","low":"103.73","high":"103.89","ts":"1786720500"},{"volume":"511395","open":"103.11","close":"102.81","value":"102.81","low":"102.75","high":"103.14","ts":"1786720800"},{"volume":"310948","open":"103.05","close":"103.34","value":"103.34","low":"103.04","high":"103.37","ts":"1786721100"},{"volume":"153676","open":"102.99","close":"103.06","value":"103.06","low":"102.89","high":"103.08","ts":"1786721400"},{"volume":"119233","open":"102.95","close":"102.88","value":"102.88","low":"102.83","high":"103","ts":"1786721700"},{"volume":"162444","open":"102.75","close":"102.8","value":"102.8","low":"102.6","high":"102.83","ts":"1786722000"},{"volume":"229883","open":"102.66","close":"102.69","value":"102.69","low":"102.57","high":"102.73","ts":"1786722300"},{"volume":"78831","open":"102.73","close":"102.76","value":"102.76","low":"102.69","high":"102.84","ts":"1786722600"},{"volume":"98162","open":"102.96","close":"102.95","value":"102.95","low":"102.92","high":"103","ts":"1786722900"},{"volume":"92389","open":"103.01","close":"103.07","value":"103.07","low":"103","high":"103.08","ts":"1786723200"},{"volume":"117776","open":"103.01","close":"103.01","value":"103.01","low":"102.93","high":"103.06","ts":"1786723500"},{"volume":"102773","open":"103.11","close":"103.15","value":"103.15","low":"103.08","high":"103.17","ts":"1786723800"},{"volume":"73608","open":"103.17","close":"103.21","value":"103.21","low":"103.13","high":"103.26","ts":"1786724100"},{"volume":"57933","open":"103.32","close":"103.37","value":"103.37","low":"103.3","high":"103.38","ts":"1786724400"},{"volume":"80743","open":"103.54","close":"103.54","value":"103.54","low":"103.5","high":"103.58","ts":"1786724700"},{"volume":"134792","open":"103.26","close":"103.38","value":"103.38","low":"103.25","high":"103.41","ts":"1786725000"},{"volume":"84970","open":"103.4","close":"103.35","value":"103.35","low":"103.32","high":"103.49","ts":"1786725300"},{"volume":"63138","open":"103.29","close":"103.29","value":"103.29","low":"103.22","high":"103.32","ts":"1786725600"},{"volume":"180988","open":"103.12","close":"103.19","value":"103.19","low":"103.09","high":"103.22","ts":"1786725900"},{"volume":"69231","open":"103.11","close":"103.08","value":"103.08","low":"103.05","high":"103.18","ts":"1786726200"},{"volume":"117666","open":"103.1","close":"103.02","value":"103.02","low":"102.95","high":"103.14","ts":"1786726500"},{"volume":"59007","open":"103","close":"102.93","value":"102.93","low":"102.92","high":"103.02","ts":"1786726800"},{"volume":"58693","open":"103.12","close":"103.04","value":"103.04","low":"103","high":"103.12","ts":"1786727100"},{"volume":"86376","open":"102.86","close":"102.86","value":"102.86","low":"102.8","high":"102.88","ts":"1786727400"},{"volume":"83171","open":"102.99","close":"103.01","value":"103.01","low":"102.95","high":"103.03","ts":"1786727700"},{"volume":"108475","open":"102.9","close":"102.74","value":"102.74","low":"102.7","high":"102.91","ts":"1786728000"},{"volume":"64122","open":"102.82","close":"102.87","value":"102.87","low":"102.79","high":"102.89","ts":"1786728300"},{"volume":"82945","open":"102.86","close":"102.76","value":"102.76","low":"102.76","high":"102.87","ts":"1786728600"},{"volume":"71022","open":"102.67","close":"102.64","value":"102.64","low":"102.61","high":"102.69","ts":"1786728900"},{"volume":"78076","open":"102.56","close":"102.62","value":"102.62","low":"102.55","high":"102.64","ts":"1786729200"},{"volume":"75815","open":"102.7","close":"102.7","value":"102.7","low":"102.65","high":"102.78","ts":"1786729500"},{"volume":"92167","open":"102.74","close":"102.73","value":"102.73","low":"102.71","high":"102.77","ts":"1786729800"},{"volume":"82082","open":"102.79","close":"102.79","value":"102.79","low":"102.78","high":"102.86","ts":"1786730100"},{"volume":"118780","open":"102.96","close":"102.86","value":"102.86","low":"102.85","high":"102.97","ts":"1786730400"},{"volume":"94794","open":"102.79","close":"102.74","value":"102.74","low":"102.66","high":"102.81","ts":"1786730700"},{"volume":"97903","open":"102.5","close":"102.43","value":"102.43","low":"102.41","high":"102.54","ts":"1786731000"},{"volume":"97014","open":"102.65","close":"102.61","value":"102.61","low":"102.58","high":"102.67","ts":"1786731300"},{"volume":"75982","open":"102.57","close":"102.55","value":"102.55","low":"102.51","high":"102.6","ts":"1786731600"},{"volume":"44050","open":"102.48","close":"102.52","value":"102.52","low":"102.47","high":"102.54","ts":"1786731900"},{"volume":"70631","open":"102.57","close":"102.61","value":"102.61","low":"102.57","high":"102.64","ts":"1786732200"},{"volume":"69070","open":"102.61","close":"102.63","value":"102.63","low":"102.6","high":"102.65","ts":"1786732500"},{"volume":"81027","open":"102.61","close":"102.54","value":"102.54","low":"102.53","high":"102.66","ts":"1786732800"},{"volume":"45661","open":"102.5","close":"102.55","value":"102.55","low":"102.46","high":"102.55","ts":"1786733100"},{"volume":"73186","open":"102.83","close":"102.77","value":"102.77","low":"102.72","high":"102.84","ts":"1786733400"},{"volume":"105064","open":"102.54","close":"102.52","value":"102.52","low":"102.46","high":"102.55","ts":"1786733700"},{"volume":"65303","open":"102.51","close":"102.57","value":"102.57","low":"102.5","high":"102.58","ts":"1786734000"},{"volume":"159949","open":"102.64","close":"102.7","value":"102.7","low":"102.64","high":"102.76","ts":"1786734300"},{"volume":"75830","open":"102.8","close":"102.88","value":"102.88","low":"102.78","high":"102.89","ts":"1786734600"},{"volume":"147940","open":"102.96","close":"102.99","value":"102.99","low":"102.92","high":"103.02","ts":"1786734900"},{"volume":"264303","open":"103.04","close":"103.04","value":"103.04","low":"103.01","high":"103.19","ts":"1786735200"},{"volume":"163923","open":"103.15","close":"103.14","value":"103.14","low":"103.08","high":"103.18","ts":"1786735500"},{"volume":"94456","open":"103.05","close":"103.09","value":"103.09","low":"103.04","high":"103.13","ts":"1786735800"},{"volume":"189589","open":"103","close":"102.98","value":"102.98","low":"102.94","high":"103.06","ts":"1786736100"},{"volume":"182623","open":"102.83","close":"102.7","value":"102.7","low":"102.67","high":"102.86","ts":"1786736400"},{"volume":"179967","open":"102.71","close":"102.8","value":"102.8","low":"102.69","high":"102.83","ts":"1786736700"},{"volume":"2207872","open":"102.82","close":"102.61","value":"102.61","low":"102.27","high":"102.84","ts":"1786737000"},{"volume":"3939798","open":"102.62","close":"102.54","value":"102.54","low":"102.05","high":"102.63","ts":"1786737300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"8979781","open":"101.09","close":"101.65","value":"101.65","low":"100.69","high":"101.79","ts":"1786129200"},{"volume":"331768","open":"97.29","close":"97.29","value":"97.29","low":"97.13","high":"97.42","ts":"1786366800"},{"volume":"109880","open":"97.59","close":"97.56","value":"97.56","low":"97.54","high":"97.65","ts":"1786370400"},{"volume":"66893","open":"98.28","close":"98.28","value":"98.28","low":"98.26","high":"98.32","ts":"1786374000"},{"volume":"204685","open":"99.65","close":"99.71","value":"99.71","low":"99.63","high":"99.75","ts":"1786377600"},{"volume":"274170","open":"98.24","close":"97.91","value":"97.91","low":"97.91","high":"98.26","ts":"1786381200"},{"volume":"183959","open":"98.85","close":"98.9","value":"98.9","low":"98.82","high":"98.94","ts":"1786384800"},{"volume":"2265409","open":"97.55","close":"97.54","value":"97.54","low":"97.41","high":"97.56","ts":"1786388400"},{"volume":"1689311","open":"96.96","close":"97.44","value":"97.44","low":"96.91","high":"97.54","ts":"1786453200"},{"volume":"318320","open":"97.38","close":"97.43","value":"97.43","low":"97.31","high":"97.51","ts":"1786456800"},{"volume":"204493","open":"97.28","close":"97.33","value":"97.33","low":"97.28","high":"97.4","ts":"1786460400"},{"volume":"136998","open":"97.87","close":"97.86","value":"97.86","low":"97.82","high":"97.9","ts":"1786464000"},{"volume":"128685","open":"97.29","close":"97.21","value":"97.21","low":"97.17","high":"97.29","ts":"1786467600"},{"volume":"153587","open":"97.21","close":"97.11","value":"97.11","low":"97.09","high":"97.23","ts":"1786471200"},{"volume":"1857303","open":"97.79","close":"97.7","value":"97.7","low":"97.56","high":"97.81","ts":"1786474800"},{"volume":"474933","open":"101.57","close":"101.5","value":"101.5","low":"101.34","high":"101.66","ts":"1786539600"},{"volume":"218664","open":"100.61","close":"100.71","value":"100.71","low":"100.59","high":"100.78","ts":"1786543200"},{"volume":"134733","open":"100.45","close":"100.5","value":"100.5","low":"100.43","high":"100.51","ts":"1786546800"},{"volume":"135753","open":"101.79","close":"101.87","value":"101.87","low":"101.77","high":"101.88","ts":"1786550400"},{"volume":"97590","open":"102.31","close":"102.3","value":"102.3","low":"102.29","high":"102.36","ts":"1786554000"},{"volume":"234606","open":"102.81","close":"102.81","value":"102.81","low":"102.77","high":"102.89","ts":"1786557600"},{"volume":"1626978","open":"100.85","close":"100.95","value":"100.95","low":"100.78","high":"101.02","ts":"1786561200"},{"volume":"738121","open":"105.44","close":"105.9","value":"105.9","low":"105.39","high":"105.97","ts":"1786626000"},{"volume":"157369","open":"105.61","close":"105.49","value":"105.49","low":"105.46","high":"105.65","ts":"1786629600"},{"volume":"116387","open":"105.22","close":"105.26","value":"105.26","low":"105.13","high":"105.29","ts":"1786633200"},{"volume":"133259","open":"104.76","close":"104.88","value":"104.88","low":"104.74","high":"104.94","ts":"1786636800"},{"volume":"111207","open":"105.71","close":"105.54","value":"105.54","low":"105.51","high":"105.73","ts":"1786640400"},{"volume":"78877","open":"105.25","close":"105.2","value":"105.2","low":"105.2","high":"105.32","ts":"1786644000"},{"volume":"1280479","open":"104.68","close":"104.64","value":"104.64","low":"104.5","high":"104.75","ts":"1786647600"},{"volume":"186243","open":"105.37","close":"105.64","value":"105.64","low":"105.23","high":"105.65","ts":"1786712400"},{"volume":"115559","open":"105.03","close":"104.89","value":"104.89","low":"104.86","high":"105.05","ts":"1786716000"},{"volume":"98162","open":"102.96","close":"102.95","value":"102.95","low":"102.92","high":"103","ts":"1786719600"},{"volume":"117666","open":"103.1","close":"103.02","value":"103.02","low":"102.95","high":"103.14","ts":"1786723200"},{"volume":"82082","open":"102.79","close":"102.79","value":"102.79","low":"102.78","high":"102.86","ts":"1786726800"},{"volume":"6897670","open":"102.79","close":"102.52","value":"102.52","low":"102.37","high":"103.08","ts":"1786730400"},{"volume":"13618394","open":"102.52","close":"102.54","value":"102.54","low":"102.05","high":"103.24","ts":"1786734000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"81728384","open":"107.96","close":"107.77","value":"107.77","low":"103.59","high":"109.19","ts":"1783976400"},{"volume":"113618096","open":"107.89","close":"102.99","value":"102.99","low":"99.2","high":"109.49","ts":"1784062800"},{"volume":"93061560","open":"101.13","close":"96.98","value":"96.98","low":"95.48","high":"102.99","ts":"1784149200"},{"volume":"112620560","open":"92.07","close":"95.04","value":"95.04","low":"89.59","high":"98.05","ts":"1784235600"},{"volume":"79179200","open":"97.78","close":"97.09","value":"97.09","low":"96.92","high":"100.98","ts":"1784494800"},{"volume":"89894480","open":"103.27","close":"105.43","value":"105.43","low":"101.22","high":"106.16","ts":"1784581200"},{"volume":"67517072","open":"101.6","close":"102.57","value":"102.57","low":"101.48","high":"106.85","ts":"1784667600"},{"volume":"87795368","open":"101","close":"100.23","value":"100.23","low":"99.24","high":"104.18","ts":"1784754000"},{"volume":"168852960","open":"99.42","close":"92.32","value":"92.32","low":"91.58","high":"101.74","ts":"1784840400"},{"volume":"118846304","open":"92.46","close":"91.68","value":"91.68","low":"86.94","high":"94.98","ts":"1785099600"},{"volume":"135963840","open":"86.63","close":"86.3","value":"86.3","low":"83.1","high":"88.28","ts":"1785186000"},{"volume":"119151944","open":"86.71","close":"81.81","value":"81.81","low":"81.79","high":"88.47","ts":"1785272400"},{"volume":"120532200","open":"87.69","close":"91.23","value":"91.23","low":"86","high":"94.1","ts":"1785358800"},{"volume":"96001952","open":"96.72","close":"90.22","value":"90.22","low":"90.14","high":"97.9","ts":"1785445200"},{"volume":"85276928","open":"88.4","close":"91","value":"91","low":"85.62","high":"91.68","ts":"1785704400"},{"volume":"94308976","open":"95.32","close":"100.85","value":"100.85","low":"94.32","high":"101.39","ts":"1785790800"},{"volume":"76695872","open":"99.57","close":"101.08","value":"101.08","low":"97.9","high":"102.83","ts":"1785877200"},{"volume":"71515584","open":"98.22","close":"99.71","value":"99.71","low":"95.6","high":"103.38","ts":"1785963600"},{"volume":"67337016","open":"102.5","close":"101.65","value":"101.65","low":"98.03","high":"103.65","ts":"1786050000"},{"volume":"91516048","open":"98.26","close":"97.54","value":"97.54","low":"96.3","high":"100.03","ts":"1786309200"},{"volume":"139016928","open":"96.75","close":"97.7","value":"97.7","low":"95.35","high":"98.35","ts":"1786395600"},{"volume":"114861408","open":"101.33","close":"100.95","value":"100.95","low":"100.12","high":"103.16","ts":"1786482000"},{"volume":"98235312","open":"101.49","close":"104.64","value":"104.64","low":"100.33","high":"107.57","ts":"1786568400"},{"volume":"85956016","open":"104.5","close":"102.54","value":"102.54","low":"102.05","high":"106.87","ts":"1786654800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"117879912","open":"109.79","close":"108.68","value":"108.68","low":"106.02","high":"110.57","ts":"1778792400"},{"volume":"132989424","open":"113.51","close":"108.12","value":"108.12","low":"103.85","high":"115.53","ts":"1779051600"},{"volume":"137540272","open":"106.89","close":"110.77","value":"110.77","low":"102.4","high":"113.07","ts":"1779138000"},{"volume":"148429984","open":"116.22","close":"118.97","value":"118.97","low":"114.8","high":"121.94","ts":"1779224400"},{"volume":"95773104","open":"116.58","close":"118.49","value":"118.49","low":"113.17","high":"119.41","ts":"1779310800"},{"volume":"81800272","open":"120.29","close":"119.84","value":"119.84","low":"118.09","high":"122.78","ts":"1779397200"},{"volume":"95470368","open":"122.11","close":"123.51","value":"123.51","low":"117.35","high":"125.62","ts":"1779742800"},{"volume":"84363608","open":"124.61","close":"121.75","value":"121.75","low":"117","high":"125.19","ts":"1779829200"},{"volume":"86440840","open":"121.62","close":"120.85","value":"120.85","low":"116.31","high":"123.07","ts":"1779915600"},{"volume":"98648752","open":"123.8","close":"114.64","value":"114.64","low":"113.54","high":"126.64","ts":"1780002000"},{"volume":"124953168","open":"109.44","close":"109.3","value":"109.3","low":"106.33","high":"113.3","ts":"1780261200"},{"volume":"92464520","open":"107.43","close":"107.87","value":"107.87","low":"104.17","high":"109","ts":"1780347600"},{"volume":"108737576","open":"116.4","close":"112.72","value":"112.72","low":"110.86","high":"118.29","ts":"1780434000"},{"volume":"69535624","open":"108.39","close":"111.79","value":"111.79","low":"107.48","high":"113.14","ts":"1780520400"},{"volume":"123786680","open":"106.41","close":"98.96","value":"98.96","low":"98.33","high":"106.44","ts":"1780606800"},{"volume":"123691120","open":"111","close":"110.18","value":"110.18","low":"106.66","high":"112.54","ts":"1780866000"},{"volume":"136084064","open":"112.75","close":"108.06","value":"108.06","low":"99.46","high":"114","ts":"1780952400"},{"volume":"110955760","open":"105.95","close":"107.01","value":"107.01","low":"104.92","high":"111.5","ts":"1781038800"},{"volume":"164083200","open":"113.46","close":"117","value":"117","low":"110.51","high":"119.44","ts":"1781125200"},{"volume":"140844416","open":"117.42","close":"124.54","value":"124.54","low":"115.33","high":"127.6","ts":"1781211600"},{"volume":"112399888","open":"129.62","close":"127.8","value":"127.8","low":"126.66","high":"132.61","ts":"1781470800"},{"volume":"113831480","open":"125.11","close":"117.08","value":"117.08","low":"116","high":"128.68","ts":"1781557200"},{"volume":"99299168","open":"121.83","close":"121.08","value":"121.08","low":"118.06","high":"125.2","ts":"1781643600"},{"volume":"169264304","open":"131.79","close":"133.8","value":"133.8","low":"127.9","high":"135.48","ts":"1781730000"},{"volume":"107557792","open":"139.21","close":"140.86","value":"140.86","low":"136.21","high":"141.45","ts":"1782075600"},{"volume":"111702936","open":"128.75","close":"132.28","value":"132.28","low":"128.3","high":"137.98","ts":"1782162000"},{"volume":"89698200","open":"132.92","close":"131.74","value":"131.74","low":"127.95","high":"136.08","ts":"1782248400"},{"volume":"113398664","open":"139.67","close":"133","value":"133","low":"125.41","high":"140.72","ts":"1782334800"},{"volume":"78113544","open":"128.7","close":"127.66","value":"127.66","low":"125.5","high":"131.23","ts":"1782421200"},{"volume":"94710024","open":"126.28","close":"131.71","value":"131.71","low":"118.5","high":"131.91","ts":"1782680400"},{"volume":"94559560","open":"132.18","close":"139.53","value":"139.53","low":"131.52","high":"142.34","ts":"1782766800"},{"volume":"96555016","open":"135","close":"127.02","value":"127.02","low":"126.68","high":"135.74","ts":"1782853200"},{"volume":"107773544","open":"128.91","close":"120.48","value":"120.48","low":"117.63","high":"130.74","ts":"1782939600"},{"volume":"73270752","open":"122.57","close":"122.22","value":"122.22","low":"121.6","high":"127.31","ts":"1783285200"},{"volume":"127949856","open":"116.22","close":"110.5","value":"110.5","low":"108.3","high":"116.47","ts":"1783371600"},{"volume":"95339000","open":"108.28","close":"110.34","value":"110.34","low":"104.41","high":"110.49","ts":"1783458000"},{"volume":"86750768","open":"114.86","close":"112.55","value":"112.55","low":"111.52","high":"116.77","ts":"1783544400"},{"volume":"63870352","open":"109.57","close":"109.82","value":"109.82","low":"107.45","high":"110.85","ts":"1783630800"},{"volume":"84169128","open":"105.96","close":"103.08","value":"103.08","low":"101.79","high":"106.17","ts":"1783890000"},{"volume":"81728384","open":"107.96","close":"107.77","value":"107.77","low":"103.59","high":"109.19","ts":"1783976400"},{"volume":"113618096","open":"107.89","close":"102.99","value":"102.99","low":"99.2","high":"109.49","ts":"1784062800"},{"volume":"93061560","open":"101.13","close":"96.98","value":"96.98","low":"95.48","high":"102.99","ts":"1784149200"},{"volume":"112620560","open":"92.07","close":"95.04","value":"95.04","low":"89.59","high":"98.05","ts":"1784235600"},{"volume":"79179200","open":"97.78","close":"97.09","value":"97.09","low":"96.92","high":"100.98","ts":"1784494800"},{"volume":"89894480","open":"103.27","close":"105.43","value":"105.43","low":"101.22","high":"106.16","ts":"1784581200"},{"volume":"67517072","open":"101.6","close":"102.57","value":"102.57","low":"101.48","high":"106.85","ts":"1784667600"},{"volume":"87795368","open":"101","close":"100.23","value":"100.23","low":"99.24","high":"104.18","ts":"1784754000"},{"volume":"168852960","open":"99.42","close":"92.32","value":"92.32","low":"91.58","high":"101.74","ts":"1784840400"},{"volume":"118846304","open":"92.46","close":"91.68","value":"91.68","low":"86.94","high":"94.98","ts":"1785099600"},{"volume":"135963840","open":"86.63","close":"86.3","value":"86.3","low":"83.1","high":"88.28","ts":"1785186000"},{"volume":"119151944","open":"86.71","close":"81.81","value":"81.81","low":"81.79","high":"88.47","ts":"1785272400"},{"volume":"120532200","open":"87.69","close":"91.23","value":"91.23","low":"86","high":"94.1","ts":"1785358800"},{"volume":"96001952","open":"96.72","close":"90.22","value":"90.22","low":"90.14","high":"97.9","ts":"1785445200"},{"volume":"85276928","open":"88.4","close":"91","value":"91","low":"85.62","high":"91.68","ts":"1785704400"},{"volume":"94308976","open":"95.32","close":"100.85","value":"100.85","low":"94.32","high":"101.39","ts":"1785790800"},{"volume":"76695872","open":"99.57","close":"101.08","value":"101.08","low":"97.9","high":"102.83","ts":"1785877200"},{"volume":"71515584","open":"98.22","close":"99.71","value":"99.71","low":"95.6","high":"103.38","ts":"1785963600"},{"volume":"67337016","open":"102.5","close":"101.65","value":"101.65","low":"98.03","high":"103.65","ts":"1786050000"},{"volume":"91516048","open":"98.26","close":"97.54","value":"97.54","low":"96.3","high":"100.03","ts":"1786309200"},{"volume":"139016928","open":"96.75","close":"97.7","value":"97.7","low":"95.35","high":"98.35","ts":"1786395600"},{"volume":"114861408","open":"101.33","close":"100.95","value":"100.95","low":"100.12","high":"103.16","ts":"1786482000"},{"volume":"98235312","open":"101.49","close":"104.64","value":"104.64","low":"100.33","high":"107.57","ts":"1786568400"},{"volume":"85956016","open":"104.5","close":"102.54","value":"102.54","low":"102.05","high":"106.87","ts":"1786654800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"146876352","open":"45.76","close":"46.78","value":"46.78","low":"44.97","high":"47.69","ts":"1770930000"},{"volume":"113153984","open":"45.93","close":"46.21","value":"46.21","low":"45.46","high":"46.83","ts":"1771275600"},{"volume":"82098672","open":"45.91","close":"45.46","value":"45.46","low":"44.88","high":"46.77","ts":"1771362000"},{"volume":"86745584","open":"44.93","close":"44.62","value":"44.62","low":"43.92","high":"45.17","ts":"1771448400"},{"volume":"182639776","open":"43.88","close":"44.12","value":"44.12","low":"42.88","high":"44.39","ts":"1771534800"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"},{"volume":"72630184","open":"43.71","close":"41.18","value":"41.18","low":"40.63","high":"43.99","ts":"1774818000"},{"volume":"76599512","open":"41.96","close":"44.14","value":"44.14","low":"41.6","high":"44.23","ts":"1774904400"},{"volume":"118325656","open":"45.01","close":"48.01","value":"48.01","low":"44.98","high":"48.77","ts":"1774990800"},{"volume":"108988376","open":"46.04","close":"50.36","value":"50.36","low":"46.04","high":"50.49","ts":"1775077200"},{"volume":"74181392","open":"50.88","close":"50.76","value":"50.76","low":"49.87","high":"52.38","ts":"1775422800"},{"volume":"113827528","open":"51.79","close":"52.93","value":"52.93","low":"51.22","high":"53.27","ts":"1775509200"},{"volume":"168564816","open":"55.27","close":"58.97","value":"58.97","low":"54.8","high":"59.17","ts":"1775595600"},{"volume":"141585344","open":"58.71","close":"61.68","value":"61.68","low":"58.39","high":"62.08","ts":"1775682000"},{"volume":"91515232","open":"61.48","close":"62.37","value":"62.37","low":"60.75","high":"63.39","ts":"1775768400"},{"volume":"100480168","open":"62.22","close":"65.17","value":"65.17","low":"62.22","high":"65.65","ts":"1776027600"},{"volume":"103993696","open":"65.16","close":"63.81","value":"63.81","low":"62.09","high":"65.18","ts":"1776114000"},{"volume":"3758668","open":"63.78","close":"64.93","value":"64.93","low":"62.88","high":"65.84","ts":"1776200400"},{"volume":"98627296","open":"65.06","close":"68.48","value":"68.48","low":"64.27","high":"68.61","ts":"1776286800"},{"volume":"107461240","open":"68.84","close":"68.5","value":"68.5","low":"67.74","high":"70.32","ts":"1776373200"},{"volume":"89383672","open":"68.45","close":"65.71","value":"65.71","low":"65.1","high":"69.2","ts":"1776632400"},{"volume":"82513416","open":"67.15","close":"66.3","value":"66.3","low":"65.64","high":"67.67","ts":"1776718800"},{"volume":"77778144","open":"67.96","close":"65.24","value":"65.24","low":"64.98","high":"68.77","ts":"1776805200"},{"volume":"104900928","open":"66.09","close":"66.85","value":"66.85","low":"65.7","high":"68.28","ts":"1776891600"},{"volume":"264766128","open":"82.13","close":"82.56","value":"82.56","low":"79.62","high":"85.22","ts":"1776978000"},{"volume":"164379664","open":"83.61","close":"85","value":"85","low":"82.61","high":"87.1","ts":"1777237200"},{"volume":"123276288","open":"81.28","close":"84.53","value":"84.53","low":"80.8","high":"84.59","ts":"1777323600"},{"volume":"215777744","open":"86.14","close":"94.78","value":"94.78","low":"86.11","high":"94.95","ts":"1777410000"},{"volume":"143304944","open":"95.65","close":"94.47","value":"94.47","low":"91.5","high":"95.65","ts":"1777496400"},{"volume":"147295264","open":"93.2","close":"99.67","value":"99.67","low":"92.61","high":"100.45","ts":"1777582800"},{"volume":"110354936","open":"99.17","close":"95.76","value":"95.76","low":"95.6","high":"99.82","ts":"1777842000"},{"volume":"171836208","open":"100.5","close":"108.13","value":"108.13","low":"100.08","high":"110.48","ts":"1777928400"},{"volume":"143591792","open":"110.97","close":"113","value":"113","low":"106.58","high":"113.5","ts":"1778014800"},{"volume":"109773504","open":"111.04","close":"109.6","value":"109.6","low":"109.15","high":"114.51","ts":"1778101200"},{"volume":"200681328","open":"111.83","close":"124.92","value":"124.92","low":"111.83","high":"130.57","ts":"1778187600"},{"volume":"161061072","open":"130.95","close":"129.42","value":"129.42","low":"123.92","high":"132.75","ts":"1778446800"},{"volume":"159976048","open":"124.36","close":"120.6","value":"120.6","low":"115","high":"127.79","ts":"1778533200"},{"volume":"103997960","open":"124.08","close":"120.27","value":"120.27","low":"116.41","high":"125","ts":"1778619600"},{"volume":"106029256","open":"114.64","close":"115.85","value":"115.85","low":"113.17","high":"118.57","ts":"1778706000"},{"volume":"117879912","open":"109.79","close":"108.68","value":"108.68","low":"106.02","high":"110.57","ts":"1778792400"},{"volume":"132989424","open":"113.51","close":"108.12","value":"108.12","low":"103.85","high":"115.53","ts":"1779051600"},{"volume":"137540272","open":"106.89","close":"110.77","value":"110.77","low":"102.4","high":"113.07","ts":"1779138000"},{"volume":"148429984","open":"116.22","close":"118.97","value":"118.97","low":"114.8","high":"121.94","ts":"1779224400"},{"volume":"95773104","open":"116.58","close":"118.49","value":"118.49","low":"113.17","high":"119.41","ts":"1779310800"},{"volume":"81800272","open":"120.29","close":"119.84","value":"119.84","low":"118.09","high":"122.78","ts":"1779397200"},{"volume":"95470368","open":"122.11","close":"123.51","value":"123.51","low":"117.35","high":"125.62","ts":"1779742800"},{"volume":"84363608","open":"124.61","close":"121.75","value":"121.75","low":"117","high":"125.19","ts":"1779829200"},{"volume":"86440840","open":"121.62","close":"120.85","value":"120.85","low":"116.31","high":"123.07","ts":"1779915600"},{"volume":"98648752","open":"123.8","close":"114.64","value":"114.64","low":"113.54","high":"126.64","ts":"1780002000"},{"volume":"124953168","open":"109.44","close":"109.3","value":"109.3","low":"106.33","high":"113.3","ts":"1780261200"},{"volume":"92464520","open":"107.43","close":"107.87","value":"107.87","low":"104.17","high":"109","ts":"1780347600"},{"volume":"108737576","open":"116.4","close":"112.72","value":"112.72","low":"110.86","high":"118.29","ts":"1780434000"},{"volume":"69535624","open":"108.39","close":"111.79","value":"111.79","low":"107.48","high":"113.14","ts":"1780520400"},{"volume":"123786680","open":"106.41","close":"98.96","value":"98.96","low":"98.33","high":"106.44","ts":"1780606800"},{"volume":"123691120","open":"111","close":"110.18","value":"110.18","low":"106.66","high":"112.54","ts":"1780866000"},{"volume":"136084064","open":"112.75","close":"108.06","value":"108.06","low":"99.46","high":"114","ts":"1780952400"},{"volume":"110955760","open":"105.95","close":"107.01","value":"107.01","low":"104.92","high":"111.5","ts":"1781038800"},{"volume":"164083200","open":"113.46","close":"117","value":"117","low":"110.51","high":"119.44","ts":"1781125200"},{"volume":"140844416","open":"117.42","close":"124.54","value":"124.54","low":"115.33","high":"127.6","ts":"1781211600"},{"volume":"112399888","open":"129.62","close":"127.8","value":"127.8","low":"126.66","high":"132.61","ts":"1781470800"},{"volume":"113831480","open":"125.11","close":"117.08","value":"117.08","low":"116","high":"128.68","ts":"1781557200"},{"volume":"99299168","open":"121.83","close":"121.08","value":"121.08","low":"118.06","high":"125.2","ts":"1781643600"},{"volume":"169264304","open":"131.79","close":"133.8","value":"133.8","low":"127.9","high":"135.48","ts":"1781730000"},{"volume":"107557792","open":"139.21","close":"140.86","value":"140.86","low":"136.21","high":"141.45","ts":"1782075600"},{"volume":"111702936","open":"128.75","close":"132.28","value":"132.28","low":"128.3","high":"137.98","ts":"1782162000"},{"volume":"89698200","open":"132.92","close":"131.74","value":"131.74","low":"127.95","high":"136.08","ts":"1782248400"},{"volume":"113398664","open":"139.67","close":"133","value":"133","low":"125.41","high":"140.72","ts":"1782334800"},{"volume":"78113544","open":"128.7","close":"127.66","value":"127.66","low":"125.5","high":"131.23","ts":"1782421200"},{"volume":"94710024","open":"126.28","close":"131.71","value":"131.71","low":"118.5","high":"131.91","ts":"1782680400"},{"volume":"94559560","open":"132.18","close":"139.53","value":"139.53","low":"131.52","high":"142.34","ts":"1782766800"},{"volume":"96555016","open":"135","close":"127.02","value":"127.02","low":"126.68","high":"135.74","ts":"1782853200"},{"volume":"107773544","open":"128.91","close":"120.48","value":"120.48","low":"117.63","high":"130.74","ts":"1782939600"},{"volume":"73270752","open":"122.57","close":"122.22","value":"122.22","low":"121.6","high":"127.31","ts":"1783285200"},{"volume":"127949856","open":"116.22","close":"110.5","value":"110.5","low":"108.3","high":"116.47","ts":"1783371600"},{"volume":"95339000","open":"108.28","close":"110.34","value":"110.34","low":"104.41","high":"110.49","ts":"1783458000"},{"volume":"86750768","open":"114.86","close":"112.55","value":"112.55","low":"111.52","high":"116.77","ts":"1783544400"},{"volume":"63870352","open":"109.57","close":"109.82","value":"109.82","low":"107.45","high":"110.85","ts":"1783630800"},{"volume":"84169128","open":"105.96","close":"103.08","value":"103.08","low":"101.79","high":"106.17","ts":"1783890000"},{"volume":"81728384","open":"107.96","close":"107.77","value":"107.77","low":"103.59","high":"109.19","ts":"1783976400"},{"volume":"113618096","open":"107.89","close":"102.99","value":"102.99","low":"99.2","high":"109.49","ts":"1784062800"},{"volume":"93061560","open":"101.13","close":"96.98","value":"96.98","low":"95.48","high":"102.99","ts":"1784149200"},{"volume":"112620560","open":"92.07","close":"95.04","value":"95.04","low":"89.59","high":"98.05","ts":"1784235600"},{"volume":"79179200","open":"97.78","close":"97.09","value":"97.09","low":"96.92","high":"100.98","ts":"1784494800"},{"volume":"89894480","open":"103.27","close":"105.43","value":"105.43","low":"101.22","high":"106.16","ts":"1784581200"},{"volume":"67517072","open":"101.6","close":"102.57","value":"102.57","low":"101.48","high":"106.85","ts":"1784667600"},{"volume":"87795368","open":"101","close":"100.23","value":"100.23","low":"99.24","high":"104.18","ts":"1784754000"},{"volume":"168852960","open":"99.42","close":"92.32","value":"92.32","low":"91.58","high":"101.74","ts":"1784840400"},{"volume":"118846304","open":"92.46","close":"91.68","value":"91.68","low":"86.94","high":"94.98","ts":"1785099600"},{"volume":"135963840","open":"86.63","close":"86.3","value":"86.3","low":"83.1","high":"88.28","ts":"1785186000"},{"volume":"119151944","open":"86.71","close":"81.81","value":"81.81","low":"81.79","high":"88.47","ts":"1785272400"},{"volume":"120532200","open":"87.69","close":"91.23","value":"91.23","low":"86","high":"94.1","ts":"1785358800"},{"volume":"96001952","open":"96.72","close":"90.22","value":"90.22","low":"90.14","high":"97.9","ts":"1785445200"},{"volume":"85276928","open":"88.4","close":"91","value":"91","low":"85.62","high":"91.68","ts":"1785704400"},{"volume":"94308976","open":"95.32","close":"100.85","value":"100.85","low":"94.32","high":"101.39","ts":"1785790800"},{"volume":"76695872","open":"99.57","close":"101.08","value":"101.08","low":"97.9","high":"102.83","ts":"1785877200"},{"volume":"71515584","open":"98.22","close":"99.71","value":"99.71","low":"95.6","high":"103.38","ts":"1785963600"},{"volume":"67337016","open":"102.5","close":"101.65","value":"101.65","low":"98.03","high":"103.65","ts":"1786050000"},{"volume":"91516048","open":"98.26","close":"97.54","value":"97.54","low":"96.3","high":"100.03","ts":"1786309200"},{"volume":"139016928","open":"96.75","close":"97.7","value":"97.7","low":"95.35","high":"98.35","ts":"1786395600"},{"volume":"114861408","open":"101.33","close":"100.95","value":"100.95","low":"100.12","high":"103.16","ts":"1786482000"},{"volume":"98235312","open":"101.49","close":"104.64","value":"104.64","low":"100.33","high":"107.57","ts":"1786568400"},{"volume":"85956016","open":"104.5","close":"102.54","value":"102.54","low":"102.05","high":"106.87","ts":"1786654800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"153371648","open":"21.99","close":"23.86","value":"23.86","low":"21.9","high":"24.2","ts":"1755118800"},{"volume":"296818816","open":"25","close":"24.57","value":"24.57","low":"24.11","high":"25.65","ts":"1755205200"},{"volume":"197013440","open":"24.01","close":"23.64","value":"23.64","low":"23.21","high":"24.9","ts":"1755464400"},{"volume":"281174432","open":"24.95","close":"25.32","value":"25.32","low":"24.95","high":"26.53","ts":"1755550800"},{"volume":"150843104","open":"24.91","close":"23.53","value":"23.53","low":"23.33","high":"24.93","ts":"1755637200"},{"volume":"91652792","open":"23.53","close":"23.5","value":"23.5","low":"22.77","high":"23.57","ts":"1755723600"},{"volume":"177820528","open":"23.67","close":"24.81","value":"24.81","low":"23.65","high":"25.23","ts":"1755810000"},{"volume":"147899392","open":"25.51","close":"24.53","value":"24.53","low":"24.44","high":"25.88","ts":"1756069200"},{"volume":"64456404","open":"24.56","close":"24.35","value":"24.35","low":"24.1","high":"24.74","ts":"1756155600"},{"volume":"78291952","open":"24.19","close":"24.83","value":"24.83","low":"24.05","high":"24.99","ts":"1756242000"},{"volume":"53756860","open":"24.98","close":"24.92","value":"24.92","low":"24.61","high":"25.14","ts":"1756328400"},{"volume":"51551196","open":"24.76","close":"24.38","value":"24.38","low":"24.28","high":"24.97","ts":"1756414800"},{"volume":"49137256","open":"23.87","close":"24.23","value":"24.23","low":"23.68","high":"24.24","ts":"1756760400"},{"volume":"40290228","open":"24.08","close":"23.99","value":"23.99","low":"23.72","high":"24.09","ts":"1756846800"},{"volume":"50435396","open":"23.85","close":"24.61","value":"24.61","low":"23.75","high":"24.64","ts":"1756933200"},{"volume":"50189680","open":"24.59","close":"24.49","value":"24.49","low":"24.17","high":"24.71","ts":"1757019600"},{"volume":"42816552","open":"24.48","close":"24.5","value":"24.5","low":"24.12","high":"24.74","ts":"1757278800"},{"volume":"35918264","open":"24.53","close":"24.44","value":"24.44","low":"24.27","high":"24.81","ts":"1757365200"},{"volume":"54582704","open":"24.42","close":"24.77","value":"24.77","low":"24.28","high":"24.87","ts":"1757451600"},{"volume":"48553888","open":"24.76","close":"24.6","value":"24.6","low":"24.57","high":"24.93","ts":"1757538000"},{"volume":"47392900","open":"24.44","close":"24.06","value":"24.06","low":"24.05","high":"24.62","ts":"1757624400"},{"volume":"80907288","open":"24.34","close":"24.78","value":"24.78","low":"24.22","high":"25.46","ts":"1757883600"},{"volume":"67257104","open":"24.88","close":"25.25","value":"25.25","low":"24.69","high":"25.34","ts":"1757970000"},{"volume":"54692996","open":"25.08","close":"24.89","value":"24.89","low":"24.45","high":"25.26","ts":"1758056400"},{"volume":"502599424","open":"31.78","close":"30.57","value":"30.57","low":"30.16","high":"32.38","ts":"1758142800"},{"volume":"195771344","open":"30.43","close":"29.56","value":"29.56","low":"29.33","high":"30.62","ts":"1758229200"},{"volume":"116067480","open":"29.67","close":"28.75","value":"28.75","low":"28.73","high":"30.1","ts":"1758488400"},{"volume":"178275008","open":"28.99","close":"29.35","value":"29.35","low":"28.82","high":"30.2","ts":"1758574800"},{"volume":"211836368","open":"29.25","close":"31.22","value":"31.22","low":"29.24","high":"31.7","ts":"1758661200"},{"volume":"484498976","open":"31.5","close":"33.97","value":"33.97","low":"31.21","high":"34.25","ts":"1758747600"},{"volume":"379864576","open":"35","close":"35.47","value":"35.47","low":"34.49","high":"36.3","ts":"1758834000"},{"volume":"138433536","open":"34.51","close":"34.47","value":"34.47","low":"33.73","high":"35.05","ts":"1759093200"},{"volume":"175038528","open":"34","close":"33.56","value":"33.56","low":"33.02","high":"34.1","ts":"1759179600"},{"volume":"180421392","open":"33.63","close":"35.94","value":"35.94","low":"33.5","high":"36.06","ts":"1759266000"},{"volume":"140432848","open":"35.76","close":"37.3","value":"37.3","low":"35.44","high":"37.57","ts":"1759352400"},{"volume":"118239920","open":"37.96","close":"36.81","value":"36.81","low":"36.45","high":"38.08","ts":"1759438800"},{"volume":"107610704","open":"37.19","close":"36.56","value":"36.56","low":"36.43","high":"38.68","ts":"1759698000"},{"volume":"104612712","open":"36.65","close":"37.19","value":"37.19","low":"36.35","high":"38.04","ts":"1759784400"},{"volume":"90555432","open":"36.54","close":"37.42","value":"37.42","low":"35.91","high":"37.79","ts":"1759870800"},{"volume":"84243512","open":"37.53","close":"37.8","value":"37.8","low":"36.86","high":"38.1","ts":"1759957200"},{"volume":"159098672","open":"38.48","close":"36.33","value":"36.33","low":"36.3","high":"39.65","ts":"1760043600"},{"volume":"86086216","open":"36.45","close":"37.21","value":"37.21","low":"36.28","high":"37.51","ts":"1760302800"},{"volume":"106409272","open":"35.9","close":"35.65","value":"35.65","low":"34.69","high":"36.54","ts":"1760389200"},{"volume":"90049600","open":"36.41","close":"37.15","value":"37.15","low":"35.64","high":"37.49","ts":"1760475600"},{"volume":"76245496","open":"37.15","close":"36.83","value":"36.83","low":"36.41","high":"38.02","ts":"1760562000"},{"volume":"113530968","open":"36.31","close":"36.99","value":"36.99","low":"36.08","high":"38.38","ts":"1760648400"},{"volume":"71612528","open":"37.57","close":"38.09","value":"38.09","low":"37.56","high":"38.52","ts":"1760907600"},{"volume":"68330872","open":"38.14","close":"38.11","value":"38.11","low":"37.67","high":"38.35","ts":"1760994000"},{"volume":"77553912","open":"37.83","close":"36.94","value":"36.94","low":"36.04","high":"37.93","ts":"1761080400"},{"volume":"77004208","open":"36.58","close":"38.16","value":"38.16","low":"36.43","high":"38.4","ts":"1761166800"},{"volume":"237412640","open":"40.01","close":"38.27","value":"38.27","low":"37.83","high":"41.12","ts":"1761253200"},{"volume":"144085104","open":"38.31","close":"39.51","value":"39.51","low":"38.23","high":"40.67","ts":"1761512400"},{"volume":"173146352","open":"39.59","close":"41.5","value":"41.5","low":"39.54","high":"42.48","ts":"1761598800"},{"volume":"89227168","open":"41.6","close":"41.34","value":"41.34","low":"40.92","high":"42.04","ts":"1761685200"},{"volume":"103867128","open":"40.99","close":"40.16","value":"40.16","low":"40.11","high":"41.43","ts":"1761771600"},{"volume":"83830544","open":"40.63","close":"39.98","value":"39.98","low":"39.79","high":"40.83","ts":"1761858000"},{"volume":"39410224","open":"40.26","close":"39.49","value":"39.49","low":"39.05","high":"40.45","ts":"1762117200"},{"volume":"90572768","open":"38.14","close":"37.04","value":"37.04","low":"36.91","high":"38.25","ts":"1762203600"},{"volume":"83958192","open":"37.42","close":"38.33","value":"38.33","low":"37.11","high":"38.69","ts":"1762290000"},{"volume":"122527008","open":"38.32","close":"37.24","value":"37.24","low":"36.8","high":"38.5","ts":"1762376400"},{"volume":"182617600","open":"37.3","close":"38.16","value":"38.16","low":"36.97","high":"38.27","ts":"1762462800"},{"volume":"104078200","open":"38.94","close":"38.44","value":"38.44","low":"37.97","high":"39.53","ts":"1762722000"},{"volume":"41075532","open":"38.15","close":"37.91","value":"37.91","low":"37.49","high":"38.22","ts":"1762808400"},{"volume":"45623328","open":"38.06","close":"37.88","value":"37.88","low":"37.35","high":"38.2","ts":"1762894800"},{"volume":"81679528","open":"37.28","close":"35.94","value":"35.94","low":"35.45","high":"37.31","ts":"1762981200"},{"volume":"114981120","open":"35.01","close":"35.53","value":"35.53","low":"34.62","high":"36.1","ts":"1763067600"},{"volume":"102907600","open":"35.44","close":"34.72","value":"34.72","low":"34.23","high":"35.73","ts":"1763326800"},{"volume":"77820624","open":"34.25","close":"34.32","value":"34.32","low":"33.57","high":"34.76","ts":"1763413200"},{"volume":"95008408","open":"34.33","close":"35.1","value":"35.1","low":"34.26","high":"35.75","ts":"1763499600"},{"volume":"119274784","open":"36.01","close":"33.62","value":"33.62","low":"33.48","high":"36.68","ts":"1763586000"},{"volume":"106737608","open":"33.5","close":"34.49","value":"34.49","low":"32.89","high":"34.98","ts":"1763672400"},{"volume":"142946880","open":"34.99","close":"35.75","value":"35.75","low":"34.69","high":"36.15","ts":"1763931600"},{"volume":"45060384","open":"35.54","close":"35.81","value":"35.81","low":"34.68","high":"36.13","ts":"1764018000"},{"volume":"35232080","open":"36.2","close":"36.78","value":"36.78","low":"36.15","high":"37.24","ts":"1764104400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"120221696","open":"39.87","close":"40.03","value":"40.03","low":"39.6","high":"40.38","ts":"1764536400"},{"volume":"246157728","open":"40.21","close":"43.48","value":"43.48","low":"40.05","high":"43.68","ts":"1764622800"},{"volume":"151039648","open":"43.4","close":"43.75","value":"43.75","low":"42.66","high":"44.02","ts":"1764709200"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"163498160","open":"41.15","close":"41.41","value":"41.41","low":"41.15","high":"42.83","ts":"1764882000"},{"volume":"81113144","open":"41.87","close":"40.34","value":"40.34","low":"39.7","high":"42.12","ts":"1765141200"},{"volume":"84464544","open":"40.3","close":"40.51","value":"40.51","low":"40.03","high":"41.26","ts":"1765227600"},{"volume":"86713024","open":"40.06","close":"40.78","value":"40.78","low":"38.89","high":"40.99","ts":"1765314000"},{"volume":"74206488","open":"40.08","close":"39.5","value":"39.5","low":"39.08","high":"40.19","ts":"1765400400"},{"volume":"95376368","open":"39.24","close":"37.83","value":"37.83","low":"37.62","high":"40.03","ts":"1765486800"},{"volume":"112555016","open":"38.13","close":"37.51","value":"37.51","low":"37.32","high":"38.48","ts":"1765746000"},{"volume":"54517520","open":"37.56","close":"37.28","value":"37.28","low":"36.92","high":"37.96","ts":"1765832400"},{"volume":"51927760","open":"37.57","close":"36.08","value":"36.08","low":"35.97","high":"37.84","ts":"1765918800"},{"volume":"64372748","open":"37.38","close":"36.26","value":"36.26","low":"35.67","high":"37.49","ts":"1766005200"},{"volume":"101531176","open":"36.47","close":"36.85","value":"36.85","low":"36.47","high":"37.58","ts":"1766091600"},{"volume":"34527580","open":"37.42","close":"36.38","value":"36.38","low":"36.29","high":"37.9","ts":"1766350800"},{"volume":"31055408","open":"36.35","close":"36.34","value":"36.34","low":"36.03","high":"36.8","ts":"1766437200"},{"volume":"40484788","open":"35","close":"36.15","value":"36.15","low":"34.95","high":"36.17","ts":"1766523600"},{"volume":"23257370","open":"36.13","close":"36.2","value":"36.2","low":"35.85","high":"36.49","ts":"1766696400"},{"volume":"37365336","open":"35.98","close":"36.66","value":"36.66","low":"35.86","high":"36.79","ts":"1766955600"},{"volume":"82527760","open":"37","close":"37.31","value":"37.31","low":"36.83","high":"38.26","ts":"1767042000"},{"volume":"51401888","open":"37.5","close":"36.91","value":"36.91","low":"36.87","high":"37.56","ts":"1767128400"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"86963392","open":"41.59","close":"39.36","value":"39.36","low":"39.27","high":"42.09","ts":"1767560400"},{"volume":"66021852","open":"39.85","close":"40.01","value":"40.01","low":"38.95","high":"40.31","ts":"1767646800"},{"volume":"280053408","open":"40.18","close":"42.61","value":"42.61","low":"40.12","high":"44.57","ts":"1767733200"},{"volume":"74738352","open":"42.5","close":"41.14","value":"41.14","low":"40.68","high":"43.34","ts":"1767819600"},{"volume":"163943008","open":"41.8","close":"45.51","value":"45.51","low":"41.57","high":"45.73","ts":"1767906000"},{"volume":"160906288","open":"44.16","close":"44.06","value":"44.06","low":"43.89","high":"45.45","ts":"1768165200"},{"volume":"190504448","open":"45.89","close":"47.29","value":"47.29","low":"45.22","high":"48.24","ts":"1768251600"},{"volume":"233455536","open":"48.84","close":"48.72","value":"48.72","low":"47.42","high":"49","ts":"1768338000"},{"volume":"143710240","open":"49.36","close":"48.32","value":"48.32","low":"47.83","high":"50.38","ts":"1768424400"},{"volume":"186588512","open":"49.27","close":"46.95","value":"46.95","low":"46.71","high":"50.21","ts":"1768510800"},{"volume":"163294832","open":"47.33","close":"48.6","value":"48.6","low":"47","high":"50.23","ts":"1768856400"},{"volume":"370222688","open":"50.31","close":"54.26","value":"54.26","low":"50.15","high":"54.41","ts":"1768942800"},{"volume":"155335152","open":"53.37","close":"54.33","value":"54.33","low":"53.08","high":"54.6","ts":"1769029200"},{"volume":"450050496","open":"47.25","close":"45.07","value":"45.07","low":"44.45","high":"48.13","ts":"1769115600"},{"volume":"147164448","open":"44.28","close":"42.49","value":"42.49","low":"42.28","high":"44.46","ts":"1769374800"},{"volume":"116662128","open":"43.97","close":"43.95","value":"43.95","low":"43.1","high":"44.53","ts":"1769461200"},{"volume":"237203616","open":"46.6","close":"48.76","value":"48.76","low":"46.32","high":"49.28","ts":"1769547600"},{"volume":"278410624","open":"47.54","close":"48.67","value":"48.67","low":"46.99","high":"48.77","ts":"1769634000"},{"volume":"185545216","open":"48.98","close":"46.48","value":"46.48","low":"45.96","high":"49.58","ts":"1769720400"},{"volume":"157539376","open":"45.62","close":"48.8","value":"48.8","low":"45.5","high":"49.84","ts":"1769979600"},{"volume":"124957688","open":"50.03","close":"49.25","value":"49.25","low":"48.43","high":"51.49","ts":"1770066000"},{"volume":"204967920","open":"49.54","close":"48.59","value":"48.59","low":"47","high":"49.7","ts":"1770152400"},{"volume":"176451408","open":"47.54","close":"48.26","value":"48.26","low":"46.78","high":"50.86","ts":"1770238800"},{"volume":"168074592","open":"49.06","close":"50.57","value":"50.57","low":"48.83","high":"51.3","ts":"1770325200"},{"volume":"98013560","open":"49.56","close":"50.22","value":"50.22","low":"47.59","high":"51.22","ts":"1770584400"},{"volume":"81672592","open":"50.41","close":"47.14","value":"47.14","low":"46.76","high":"50.54","ts":"1770670800"},{"volume":"242018208","open":"48.15","close":"48.23","value":"48.23","low":"46.86","high":"49.55","ts":"1770757200"},{"volume":"177041024","open":"47.8","close":"46.48","value":"46.48","low":"46.19","high":"48.95","ts":"1770843600"},{"volume":"146876352","open":"45.76","close":"46.78","value":"46.78","low":"44.97","high":"47.69","ts":"1770930000"},{"volume":"113153984","open":"45.93","close":"46.21","value":"46.21","low":"45.46","high":"46.83","ts":"1771275600"},{"volume":"82098672","open":"45.91","close":"45.46","value":"45.46","low":"44.88","high":"46.77","ts":"1771362000"},{"volume":"86745584","open":"44.93","close":"44.62","value":"44.62","low":"43.92","high":"45.17","ts":"1771448400"},{"volume":"182639776","open":"43.88","close":"44.12","value":"44.12","low":"42.88","high":"44.39","ts":"1771534800"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"445437344","open":"44.04","close":"46.13","value":"46.13","low":"43.54","high":"46.6","ts":"1771880400"},{"volume":"314651648","open":"46.05","close":"46.9","value":"46.9","low":"45.51","high":"46.97","ts":"1771966800"},{"volume":"265994176","open":"46.79","close":"45.48","value":"45.48","low":"44.39","high":"46.95","ts":"1772053200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"311618592","open":"44.18","close":"45.49","value":"45.49","low":"43.95","high":"45.81","ts":"1772398800"},{"volume":"70260360","open":"43.35","close":"43.12","value":"43.12","low":"42.14","high":"43.69","ts":"1772485200"},{"volume":"84787152","open":"44.02","close":"45.56","value":"45.56","low":"43.27","high":"46.13","ts":"1772571600"},{"volume":"67160448","open":"44.87","close":"45.96","value":"45.96","low":"44.7","high":"46.48","ts":"1772658000"},{"volume":"65143612","open":"44.67","close":"43.43","value":"43.43","low":"43.28","high":"45.18","ts":"1772744400"},{"volume":"69655080","open":"42.7","close":"45.6","value":"45.6","low":"41.64","high":"45.76","ts":"1773003600"},{"volume":"76764536","open":"45.44","close":"46.79","value":"46.79","low":"45.41","high":"47.88","ts":"1773090000"},{"volume":"65569608","open":"46.87","close":"47.96","value":"47.96","low":"46.66","high":"48.83","ts":"1773176400"},{"volume":"73937568","open":"47.36","close":"45.26","value":"45.26","low":"45.17","high":"47.43","ts":"1773262800"},{"volume":"65701492","open":"45.95","close":"45.8","value":"45.8","low":"45.39","high":"46.65","ts":"1773349200"},{"volume":"429344448","open":"47.92","close":"45.74","value":"45.74","low":"45.69","high":"49.17","ts":"1773608400"},{"volume":"463491936","open":"46.08","close":"44.04","value":"44.04","low":"43.91","high":"46.08","ts":"1773694800"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"304921856","open":"43.99","close":"46.19","value":"46.19","low":"43.65","high":"46.44","ts":"1773867600"},{"volume":"87563320","open":"46.91","close":"43.95","value":"43.95","low":"43.64","high":"47.55","ts":"1773954000"},{"volume":"71147096","open":"44.48","close":"44","value":"44","low":"43.74","high":"45.46","ts":"1774213200"},{"volume":"56223980","open":"43.53","close":"44.07","value":"44.07","low":"43.2","high":"44.31","ts":"1774299600"},{"volume":"90103632","open":"45.84","close":"47.2","value":"47.2","low":"45.45","high":"47.84","ts":"1774386000"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"61000060","open":"43.62","close":"43.14","value":"43.14","low":"42.86","high":"44.13","ts":"1774558800"},{"volume":"72630184","open":"43.71","close":"41.18","value":"41.18","low":"40.63","high":"43.99","ts":"1774818000"},{"volume":"76599512","open":"41.96","close":"44.14","value":"44.14","low":"41.6","high":"44.23","ts":"1774904400"},{"volume":"118325656","open":"45.01","close":"48.01","value":"48.01","low":"44.98","high":"48.77","ts":"1774990800"},{"volume":"108988376","open":"46.04","close":"50.36","value":"50.36","low":"46.04","high":"50.49","ts":"1775077200"},{"volume":"74181392","open":"50.88","close":"50.76","value":"50.76","low":"49.87","high":"52.38","ts":"1775422800"},{"volume":"113827528","open":"51.79","close":"52.93","value":"52.93","low":"51.22","high":"53.27","ts":"1775509200"},{"volume":"168564816","open":"55.27","close":"58.97","value":"58.97","low":"54.8","high":"59.17","ts":"1775595600"},{"volume":"141585344","open":"58.71","close":"61.68","value":"61.68","low":"58.39","high":"62.08","ts":"1775682000"},{"volume":"91515232","open":"61.48","close":"62.37","value":"62.37","low":"60.75","high":"63.39","ts":"1775768400"},{"volume":"100480168","open":"62.22","close":"65.17","value":"65.17","low":"62.22","high":"65.65","ts":"1776027600"},{"volume":"103993696","open":"65.16","close":"63.81","value":"63.81","low":"62.09","high":"65.18","ts":"1776114000"},{"volume":"3758668","open":"63.78","close":"64.93","value":"64.93","low":"62.88","high":"65.84","ts":"1776200400"},{"volume":"98627296","open":"65.06","close":"68.48","value":"68.48","low":"64.27","high":"68.61","ts":"1776286800"},{"volume":"107461240","open":"68.84","close":"68.5","value":"68.5","low":"67.74","high":"70.32","ts":"1776373200"},{"volume":"89383672","open":"68.45","close":"65.71","value":"65.71","low":"65.1","high":"69.2","ts":"1776632400"},{"volume":"82513416","open":"67.15","close":"66.3","value":"66.3","low":"65.64","high":"67.67","ts":"1776718800"},{"volume":"77778144","open":"67.96","close":"65.24","value":"65.24","low":"64.98","high":"68.77","ts":"1776805200"},{"volume":"104900928","open":"66.09","close":"66.85","value":"66.85","low":"65.7","high":"68.28","ts":"1776891600"},{"volume":"264766128","open":"82.13","close":"82.56","value":"82.56","low":"79.62","high":"85.22","ts":"1776978000"},{"volume":"164379664","open":"83.61","close":"85","value":"85","low":"82.61","high":"87.1","ts":"1777237200"},{"volume":"123276288","open":"81.28","close":"84.53","value":"84.53","low":"80.8","high":"84.59","ts":"1777323600"},{"volume":"215777744","open":"86.14","close":"94.78","value":"94.78","low":"86.11","high":"94.95","ts":"1777410000"},{"volume":"143304944","open":"95.65","close":"94.47","value":"94.47","low":"91.5","high":"95.65","ts":"1777496400"},{"volume":"147295264","open":"93.2","close":"99.67","value":"99.67","low":"92.61","high":"100.45","ts":"1777582800"},{"volume":"110354936","open":"99.17","close":"95.76","value":"95.76","low":"95.6","high":"99.82","ts":"1777842000"},{"volume":"171836208","open":"100.5","close":"108.13","value":"108.13","low":"100.08","high":"110.48","ts":"1777928400"},{"volume":"143591792","open":"110.97","close":"113","value":"113","low":"106.58","high":"113.5","ts":"1778014800"},{"volume":"109773504","open":"111.04","close":"109.6","value":"109.6","low":"109.15","high":"114.51","ts":"1778101200"},{"volume":"200681328","open":"111.83","close":"124.92","value":"124.92","low":"111.83","high":"130.57","ts":"1778187600"},{"volume":"161061072","open":"130.95","close":"129.42","value":"129.42","low":"123.92","high":"132.75","ts":"1778446800"},{"volume":"159976048","open":"124.36","close":"120.6","value":"120.6","low":"115","high":"127.79","ts":"1778533200"},{"volume":"103997960","open":"124.08","close":"120.27","value":"120.27","low":"116.41","high":"125","ts":"1778619600"},{"volume":"106029256","open":"114.64","close":"115.85","value":"115.85","low":"113.17","high":"118.57","ts":"1778706000"},{"volume":"117879912","open":"109.79","close":"108.68","value":"108.68","low":"106.02","high":"110.57","ts":"1778792400"},{"volume":"132989424","open":"113.51","close":"108.12","value":"108.12","low":"103.85","high":"115.53","ts":"1779051600"},{"volume":"137540272","open":"106.89","close":"110.77","value":"110.77","low":"102.4","high":"113.07","ts":"1779138000"},{"volume":"148429984","open":"116.22","close":"118.97","value":"118.97","low":"114.8","high":"121.94","ts":"1779224400"},{"volume":"95773104","open":"116.58","close":"118.49","value":"118.49","low":"113.17","high":"119.41","ts":"1779310800"},{"volume":"81800272","open":"120.29","close":"119.84","value":"119.84","low":"118.09","high":"122.78","ts":"1779397200"},{"volume":"95470368","open":"122.11","close":"123.51","value":"123.51","low":"117.35","high":"125.62","ts":"1779742800"},{"volume":"84363608","open":"124.61","close":"121.75","value":"121.75","low":"117","high":"125.19","ts":"1779829200"},{"volume":"86440840","open":"121.62","close":"120.85","value":"120.85","low":"116.31","high":"123.07","ts":"1779915600"},{"volume":"98648752","open":"123.8","close":"114.64","value":"114.64","low":"113.54","high":"126.64","ts":"1780002000"},{"volume":"124953168","open":"109.44","close":"109.3","value":"109.3","low":"106.33","high":"113.3","ts":"1780261200"},{"volume":"92464520","open":"107.43","close":"107.87","value":"107.87","low":"104.17","high":"109","ts":"1780347600"},{"volume":"108737576","open":"116.4","close":"112.72","value":"112.72","low":"110.86","high":"118.29","ts":"1780434000"},{"volume":"69535624","open":"108.39","close":"111.79","value":"111.79","low":"107.48","high":"113.14","ts":"1780520400"},{"volume":"123786680","open":"106.41","close":"98.96","value":"98.96","low":"98.33","high":"106.44","ts":"1780606800"},{"volume":"123691120","open":"111","close":"110.18","value":"110.18","low":"106.66","high":"112.54","ts":"1780866000"},{"volume":"136084064","open":"112.75","close":"108.06","value":"108.06","low":"99.46","high":"114","ts":"1780952400"},{"volume":"110955760","open":"105.95","close":"107.01","value":"107.01","low":"104.92","high":"111.5","ts":"1781038800"},{"volume":"164083200","open":"113.46","close":"117","value":"117","low":"110.51","high":"119.44","ts":"1781125200"},{"volume":"140844416","open":"117.42","close":"124.54","value":"124.54","low":"115.33","high":"127.6","ts":"1781211600"},{"volume":"112399888","open":"129.62","close":"127.8","value":"127.8","low":"126.66","high":"132.61","ts":"1781470800"},{"volume":"113831480","open":"125.11","close":"117.08","value":"117.08","low":"116","high":"128.68","ts":"1781557200"},{"volume":"99299168","open":"121.83","close":"121.08","value":"121.08","low":"118.06","high":"125.2","ts":"1781643600"},{"volume":"169264304","open":"131.79","close":"133.8","value":"133.8","low":"127.9","high":"135.48","ts":"1781730000"},{"volume":"107557792","open":"139.21","close":"140.86","value":"140.86","low":"136.21","high":"141.45","ts":"1782075600"},{"volume":"111702936","open":"128.75","close":"132.28","value":"132.28","low":"128.3","high":"137.98","ts":"1782162000"},{"volume":"89698200","open":"132.92","close":"131.74","value":"131.74","low":"127.95","high":"136.08","ts":"1782248400"},{"volume":"113398664","open":"139.67","close":"133","value":"133","low":"125.41","high":"140.72","ts":"1782334800"},{"volume":"78113544","open":"128.7","close":"127.66","value":"127.66","low":"125.5","high":"131.23","ts":"1782421200"},{"volume":"94710024","open":"126.28","close":"131.71","value":"131.71","low":"118.5","high":"131.91","ts":"1782680400"},{"volume":"94559560","open":"132.18","close":"139.53","value":"139.53","low":"131.52","high":"142.34","ts":"1782766800"},{"volume":"96555016","open":"135","close":"127.02","value":"127.02","low":"126.68","high":"135.74","ts":"1782853200"},{"volume":"107773544","open":"128.91","close":"120.48","value":"120.48","low":"117.63","high":"130.74","ts":"1782939600"},{"volume":"73270752","open":"122.57","close":"122.22","value":"122.22","low":"121.6","high":"127.31","ts":"1783285200"},{"volume":"127949856","open":"116.22","close":"110.5","value":"110.5","low":"108.3","high":"116.47","ts":"1783371600"},{"volume":"95339000","open":"108.28","close":"110.34","value":"110.34","low":"104.41","high":"110.49","ts":"1783458000"},{"volume":"86750768","open":"114.86","close":"112.55","value":"112.55","low":"111.52","high":"116.77","ts":"1783544400"},{"volume":"63870352","open":"109.57","close":"109.82","value":"109.82","low":"107.45","high":"110.85","ts":"1783630800"},{"volume":"84169128","open":"105.96","close":"103.08","value":"103.08","low":"101.79","high":"106.17","ts":"1783890000"},{"volume":"81728384","open":"107.96","close":"107.77","value":"107.77","low":"103.59","high":"109.19","ts":"1783976400"},{"volume":"113618096","open":"107.89","close":"102.99","value":"102.99","low":"99.2","high":"109.49","ts":"1784062800"},{"volume":"93061560","open":"101.13","close":"96.98","value":"96.98","low":"95.48","high":"102.99","ts":"1784149200"},{"volume":"112620560","open":"92.07","close":"95.04","value":"95.04","low":"89.59","high":"98.05","ts":"1784235600"},{"volume":"79179200","open":"97.78","close":"97.09","value":"97.09","low":"96.92","high":"100.98","ts":"1784494800"},{"volume":"89894480","open":"103.27","close":"105.43","value":"105.43","low":"101.22","high":"106.16","ts":"1784581200"},{"volume":"67517072","open":"101.6","close":"102.57","value":"102.57","low":"101.48","high":"106.85","ts":"1784667600"},{"volume":"87795368","open":"101","close":"100.23","value":"100.23","low":"99.24","high":"104.18","ts":"1784754000"},{"volume":"168852960","open":"99.42","close":"92.32","value":"92.32","low":"91.58","high":"101.74","ts":"1784840400"},{"volume":"118846304","open":"92.46","close":"91.68","value":"91.68","low":"86.94","high":"94.98","ts":"1785099600"},{"volume":"135963840","open":"86.63","close":"86.3","value":"86.3","low":"83.1","high":"88.28","ts":"1785186000"},{"volume":"119151944","open":"86.71","close":"81.81","value":"81.81","low":"81.79","high":"88.47","ts":"1785272400"},{"volume":"120532200","open":"87.69","close":"91.23","value":"91.23","low":"86","high":"94.1","ts":"1785358800"},{"volume":"96001952","open":"96.72","close":"90.22","value":"90.22","low":"90.14","high":"97.9","ts":"1785445200"},{"volume":"85276928","open":"88.4","close":"91","value":"91","low":"85.62","high":"91.68","ts":"1785704400"},{"volume":"94308976","open":"95.32","close":"100.85","value":"100.85","low":"94.32","high":"101.39","ts":"1785790800"},{"volume":"76695872","open":"99.57","close":"101.08","value":"101.08","low":"97.9","high":"102.83","ts":"1785877200"},{"volume":"71515584","open":"98.22","close":"99.71","value":"99.71","low":"95.6","high":"103.38","ts":"1785963600"},{"volume":"67337016","open":"102.5","close":"101.65","value":"101.65","low":"98.03","high":"103.65","ts":"1786050000"},{"volume":"91516048","open":"98.26","close":"97.54","value":"97.54","low":"96.3","high":"100.03","ts":"1786309200"},{"volume":"139016928","open":"96.75","close":"97.7","value":"97.7","low":"95.35","high":"98.35","ts":"1786395600"},{"volume":"114861408","open":"101.33","close":"100.95","value":"100.95","low":"100.12","high":"103.16","ts":"1786482000"},{"volume":"98235312","open":"101.49","close":"104.64","value":"104.64","low":"100.33","high":"107.57","ts":"1786568400"},{"volume":"85956016","open":"104.5","close":"102.54","value":"102.54","low":"102.05","high":"106.87","ts":"1786654800"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.32552","close":"0.32552","value":"0.32552","low":"0.32552","high":"0.33073","ts":"322088400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"325458000"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"328741200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"332110800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.45","ts":"335394000"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.46","ts":"338763600"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.44","high":"0.44","ts":"342046800"},{"open":"0.43","close":"0.43","value":"0.43","low":"0.43","high":"0.44","ts":"345157200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.42","ts":"347230800"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.41","high":"0.42","ts":"351205200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"355352400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"359326800"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"363560400"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.3","high":"0.31","ts":"367534800"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"371682000"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.25","ts":"375656400"},{"open":"0.24","close":"0.24","value":"0.24","low":"0.24","high":"0.24","ts":"378939600"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.26","ts":"383173200"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"387406800"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"391381200"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.35","high":"0.35","ts":"395614800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"399589200"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"403822800"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.4","high":"0.42","ts":"407970000"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.4","ts":"410475600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.47","high":"0.48","ts":"414104400"},{"open":"0.49","close":"0.49","value":"0.49","low":"0.48","high":"0.5","ts":"418251600"},{"open":"0.56","close":"0.56","value":"0.56","low":"0.55","high":"0.57","ts":"421880400"},{"open":"0.72","close":"0.72","value":"0.72","low":"0.72","high":"0.76","ts":"425595600"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.79","high":"0.81","ts":"429483600"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.88","high":"0.9","ts":"433371600"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.77","ts":"437000400"},{"open":"0.88","close":"0.88","value":"0.88","low":"0.85","high":"0.88","ts":"440629200"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.85","high":"0.87","ts":"441925200"},{"open":"0.68","close":"0.68","value":"0.68","low":"0.67","high":"0.69","ts":"446158800"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.68","ts":"450306000"},{"open":"0.65","close":"0.65","value":"0.65","low":"0.63","high":"0.65","ts":"454280400"},{"open":"0.63","close":"0.63","value":"0.63","low":"0.6","high":"0.64","ts":"458254800"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.75","high":"0.78","ts":"462402000"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.59","high":"0.62","ts":"466376400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.59","ts":"470350800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"473634000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"477608400"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.55","high":"0.57","ts":"481755600"},{"open":"0.57","close":"0.57","value":"0.57","low":"0.56","high":"0.57","ts":"485730000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.56","ts":"489704400"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"493851600"},{"open":"0.48","close":"0.48","value":"0.48","low":"0.45","high":"0.48","ts":"497826000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"501800400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.6","ts":"505083600"},{"open":"0.6","close":"0.6","value":"0.6","low":"0.59","high":"0.61","ts":"509058000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.55","ts":"513291600"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"517525200"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.41","ts":"521758800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.48","ts":"525992400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"530139600"},{"open":"0.46","close":"0.46","value":"0.46","low":"0.46","high":"0.47","ts":"534114000"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.44","ts":"536533200"},{"open":"0.78","close":"0.78","value":"0.78","low":"0.76","high":"0.78","ts":"540507600"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.88","high":"0.92","ts":"544654800"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.88","ts":"548629200"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.97","ts":"552862800"},{"open":"1.11","close":"1.11","value":"1.11","low":"1.08","high":"1.12","ts":"556837200"},{"open":"1.23","close":"1.23","value":"1.23","low":"1.22","high":"1.25","ts":"560984400"},{"open":"0.71","close":"0.71","value":"0.71","low":"0.71","high":"0.75","ts":"564958800"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.84","high":"0.88","ts":"568242000"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.82","high":"0.88","ts":"572475600"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.02","ts":"576450000"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.91","high":"0.93","ts":"580424400"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.12","ts":"584917200"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.9","high":"0.92","ts":"588891600"},{"open":"0.84","close":"0.84","value":"0.84","low":"0.8","high":"0.84","ts":"593125200"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.7","ts":"597272400"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.74","ts":"599778000"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.8","high":"0.84","ts":"604011600"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.84","ts":"608158800"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.01","ts":"612133200"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.92","high":"0.95","ts":"616107600"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.96","ts":"620254800"},{"open":"0.99","close":"0.99","value":"0.99","low":"0.98","high":"1.09","ts":"624229200"},{"open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.09","ts":"628203600"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.06","high":"1.12","ts":"631227600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"635461200"},{"open":"1.3","close":"1.3","value":"1.3","low":"1.28","high":"1.3","ts":"639608400"},{"open":"1.52","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"643928400"},{"open":"1.6","close":"1.6","value":"1.6","low":"1.52","high":"1.6","ts":"648075600"},{"open":"1.04","close":"1.04","value":"1.04","low":"0.98","high":"1.05","ts":"652050000"},{"open":"0.97","close":"0.97","value":"0.97","low":"0.96","high":"0.98","ts":"656024400"},{"open":"1.18","close":"1.18","value":"1.18","low":"1.17","high":"1.2","ts":"660171600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"662936400"},{"open":"1.56","close":"1.56","value":"1.56","low":"1.52","high":"1.57","ts":"666910800"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.53","ts":"671144400"},{"open":"1.66","close":"1.66","value":"1.66","low":"1.6","high":"1.66","ts":"675378000"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.48","ts":"679525200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.61","ts":"683499600"},{"open":"1.38","close":"1.38","value":"1.38","low":"1.32","high":"1.38","ts":"687474000"},{"open":"1.27","close":"1.31","value":"1.31","low":"1.26","high":"1.32","ts":"691621200"},{"open":"1.58","close":"1.56","value":"1.56","low":"1.53","high":"1.59","ts":"694386000"},{"open":"2.1","close":"2.02","value":"2.02","low":"2.01","high":"2.1","ts":"698360400"},{"open":"1.73","close":"1.81","value":"1.81","low":"1.72","high":"1.81","ts":"702507600"},{"open":"1.5","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"706482000"},{"open":"1.8","close":"1.77","value":"1.77","low":"1.76","high":"1.8","ts":"710715600"},{"open":"1.73","close":"1.76","value":"1.76","low":"1.7","high":"1.77","ts":"714690000"},{"open":"2.08","close":"2.06","value":"2.06","low":"2.01","high":"2.1","ts":"718837200"},{"open":"2.2","close":"2.22","value":"2.22","low":"2.2","high":"2.23","ts":"722811600"},{"open":"2.72","close":"2.7","value":"2.7","low":"2.7","high":"2.73","ts":"726094800"},{"open":"3.6","close":"3.58","value":"3.58","low":"3.55","high":"3.65","ts":"730328400"},{"open":"3.55","close":"3.67","value":"3.67","low":"3.55","high":"3.77","ts":"734562000"},{"open":"3.52","close":"3.46","value":"3.46","low":"3.41","high":"3.52","ts":"738536400"},{"open":"3.27","close":"3.16","value":"3.16","low":"3.14","high":"3.28","ts":"742770000"},{"open":"4.01","close":"4.02","value":"4.02","low":"3.95","high":"4.03","ts":"746744400"},{"open":"3.92","close":"3.89","value":"3.89","low":"3.87","high":"3.98","ts":"750978000"},{"open":"3.56","close":"3.72","value":"3.72","low":"3.53","high":"3.73","ts":"755125200"},{"open":"3.83","close":"3.98","value":"3.98","low":"3.8","high":"3.98","ts":"757630800"},{"open":"4","close":"4.06","value":"4.06","low":"4","high":"4.08","ts":"761259600"},{"open":"4.09","close":"4.2","value":"4.2","low":"4.06","high":"4.23","ts":"765406800"},{"open":"3.66","close":"3.59","value":"3.59","low":"3.58","high":"3.66","ts":"769035600"},{"open":"3.75","close":"3.77","value":"3.77","low":"3.69","high":"3.81","ts":"772750800"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.73","high":"3.81","ts":"776638800"},{"open":"3.95","close":"3.91","value":"3.91","low":"3.91","high":"3.97","ts":"780526800"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.73","high":"3.8","ts":"784155600"},{"open":"3.61","close":"3.61","value":"3.61","low":"3.59","high":"3.66","ts":"787784400"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.94","high":"4","ts":"789080400"},{"open":"4.93","close":"4.94","value":"4.94","low":"4.89","high":"4.96","ts":"793314000"},{"open":"5.44","close":"5.53","value":"5.53","low":"5.41","high":"5.53","ts":"797461200"},{"open":"7.26","close":"6.91","value":"6.91","low":"6.81","high":"7.3","ts":"801781200"},{"open":"9.56","close":"9.55","value":"9.55","low":"9.44","high":"9.8","ts":"805928400"},{"open":"7.66","close":"7.61","value":"7.61","low":"7.58","high":"7.72","ts":"809902800"},{"open":"8.02","close":"8.19","value":"8.19","low":"7.86","high":"8.2","ts":"813877200"},{"open":"7.75","close":"7.72","value":"7.72","low":"7.55","high":"7.94","ts":"818024400"},{"open":"7.17","close":"7.33","value":"7.33","low":"7.11","high":"7.34","ts":"820530000"},{"open":"7.16","close":"7.23","value":"7.23","low":"7.14","high":"7.31","ts":"824763600"},{"open":"7.3","close":"7.58","value":"7.58","low":"7.28","high":"7.61","ts":"828910800"},{"open":"8.86","close":"8.88","value":"8.88","low":"8.83","high":"8.92","ts":"832885200"},{"open":"9.23","close":"9.17","value":"9.17","low":"9.14","high":"9.28","ts":"836859600"},{"open":"10.17","close":"10.16","value":"10.16","low":"10.06","high":"10.19","ts":"841006800"},{"open":"12.83","close":"13.17","value":"13.17","low":"12.81","high":"13.17","ts":"844981200"},{"open":"15.23","close":"15.47","value":"15.47","low":"14.94","high":"15.56","ts":"848955600"},{"open":"16.62","close":"17.3","value":"17.3","low":"16.58","high":"17.31","ts":"852238800"},{"open":"19.28","close":"19.33","value":"19.33","low":"19.02","high":"19.39","ts":"856213200"},{"open":"18.19","close":"18.33","value":"18.33","low":"18.05","high":"18.34","ts":"860446800"},{"open":"20.42","close":"21.16","value":"21.16","low":"20.31","high":"21.17","ts":"864680400"},{"open":"20.19","close":"20.23","value":"20.23","low":"19.78","high":"20.48","ts":"868914000"},{"open":"23.28","close":"23.77","value":"23.77","low":"23.25","high":"23.88","ts":"873147600"},{"open":"21.06","close":"21.02","value":"21.02","low":"20.78","high":"21.28","ts":"877294800"},{"open":"19.16","close":"19.39","value":"19.39","low":"19.09","high":"19.56","ts":"881269200"},{"open":"17.67","close":"18.16","value":"18.16","low":"17.62","high":"18.16","ts":"883688400"},{"open":"21.16","close":"21.16","value":"21.16","low":"20.98","high":"21.23","ts":"887662800"},{"open":"19.05","close":"18.47","value":"18.47","low":"18.47","high":"19.06","ts":"891810000"},{"open":"18.86","close":"18.67","value":"18.67","low":"18.48","high":"18.97","ts":"896130000"},{"open":"20.67","close":"20.17","value":"20.17","low":"20.09","high":"20.84","ts":"900363600"},{"open":"19.22","close":"17.8","value":"17.8","low":"17.73","high":"19.36","ts":"904510800"},{"open":"21.3","close":"20.94","value":"20.94","low":"20.89","high":"21.38","ts":"908485200"},{"open":"26.45","close":"28.75","value":"28.75","low":"26.42","high":"28.75","ts":"912459600"},{"open":"29.98","close":"30.2","value":"30.2","low":"29.92","high":"30.78","ts":"915397200"},{"open":"31.94","close":"33.2","value":"33.2","low":"31.34","high":"33.22","ts":"919630800"},{"open":"33.09","close":"32.7","value":"32.7","low":"32.52","high":"33.17","ts":"923605200"},{"open":"28.16","close":"26.44","value":"26.44","low":"26.38","high":"28.16","ts":"927579600"},{"open":"34","close":"33.56","value":"33.56","low":"33.5","high":"34.06","ts":"932072400"},{"open":"41.16","close":"41.09","value":"41.09","low":"40.16","high":"41.75","ts":"936046800"},{"open":"34.81","close":"32.56","value":"32.56","low":"32.5","high":"34.88","ts":"940280400"},{"open":"39.41","close":"38.94","value":"38.94","low":"38.59","high":"39.69","ts":"944427600"},{"open":"42.72","close":"41.47","value":"41.47","low":"41.12","high":"43.94","ts":"946933200"},{"open":"52.44","close":"53.38","value":"53.38","low":"50.78","high":"53.41","ts":"951166800"},{"open":"68.75","close":"65.56","value":"65.56","low":"65.44","high":"69.53","ts":"955314000"},{"open":"57.5","close":"58.78","value":"58.78","low":"57.19","high":"59.94","ts":"959288400"},{"open":"69.12","close":"69.41","value":"69.41","low":"68.56","high":"70.62","ts":"963262800"},{"open":"73.25","close":"73.88","value":"73.88","low":"73","high":"75.81","ts":"967410000"},{"open":"37.11","close":"40.38","value":"40.38","low":"36.94","high":"40.75","ts":"971384400"},{"open":"43.19","close":"42.03","value":"42.03","low":"42","high":"44.62","ts":"975358800"},{"open":"30.69","close":"31.06","value":"31.06","low":"30.25","high":"31.88","ts":"978382800"},{"open":"34.06","close":"31.44","value":"31.44","low":"31.38","high":"34.12","ts":"982616400"},{"open":"23.69","close":"23.2","value":"23.2","low":"22.25","high":"24.2","ts":"986763600"},{"open":"28.96","close":"27.85","value":"27.85","low":"27.78","high":"29.02","ts":"991083600"},{"open":"30.03","close":"29.13","value":"29.13","low":"28.77","high":"30.75","ts":"995230800"},{"open":"27.02","close":"27.96","value":"27.96","low":"27.01","high":"28.13","ts":"999205200"},{"open":"23.99","close":"24.15","value":"24.15","low":"23.61","high":"24.56","ts":"1003438800"},{"open":"32.2","close":"32.86","value":"32.86","low":"31.84","high":"32.9","ts":"1007413200"},{"open":"31.9","close":"33","value":"33","low":"31.73","high":"33","ts":"1009918800"},{"open":"31.74","close":"31.34","value":"31.34","low":"31.18","high":"32.17","ts":"1014066000"},{"open":"29.91","close":"28.46","value":"28.46","low":"28.41","high":"30.24","ts":"1018299600"},{"open":"28.56","close":"28.35","value":"28.35","low":"27.67","high":"28.62","ts":"1022533200"},{"open":"18.04","close":"19.12","value":"19.12","low":"17.43","high":"19.15","ts":"1026680400"},{"open":"16.89","close":"16.67","value":"16.67","low":"16.65","high":"17.08","ts":"1030654800"},{"open":"15.95","close":"16.52","value":"16.52","low":"15.12","high":"16.55","ts":"1034629200"},{"open":"21.87","close":"21.05","value":"21.05","low":"20.77","high":"22.09","ts":"1038776400"},{"open":"16.67","close":"16.54","value":"16.54","low":"16.34","high":"16.85","ts":"1041541200"},{"open":"16.41","close":"16.71","value":"16.71","low":"16.18","high":"16.75","ts":"1045515600"},{"open":"18.05","close":"17.35","value":"17.35","low":"17.35","high":"18.09","ts":"1049662800"},{"open":"18.77","close":"18.81","value":"18.81","low":"18.72","high":"18.99","ts":"1053637200"},{"open":"23.29","close":"23.34","value":"23.34","low":"23.07","high":"23.5","ts":"1057870800"},{"open":"26.96","close":"27.71","value":"27.71","low":"26.68","high":"27.74","ts":"1061845200"},{"open":"30.79","close":"31.08","value":"31.08","low":"30.53","high":"31.1","ts":"1066078800"},{"open":"33.82","close":"34.04","value":"34.04","low":"33.52","high":"34.14","ts":"1070226000"},{"open":"32.36","close":"32.16","value":"32.16","low":"32.03","high":"32.6","ts":"1072990800"},{"open":"30.4","close":"30.81","value":"30.81","low":"30.21","high":"30.89","ts":"1076965200"},{"open":"28.27","close":"28.55","value":"28.55","low":"28.12","high":"28.56","ts":"1081112400"},{"open":"27.83","close":"27.74","value":"27.74","low":"27.56","high":"27.92","ts":"1085346000"},{"open":"26.08","close":"26.24","value":"26.24","low":"25.68","high":"26.32","ts":"1089579600"},{"open":"21.87","close":"22.02","value":"22.02","low":"21.82","high":"22.27","ts":"1093554000"},{"open":"20.68","close":"20.61","value":"20.61","low":"20.38","high":"20.83","ts":"1097787600"},{"open":"23.04","close":"22.38","value":"22.38","low":"22.35","high":"23.09","ts":"1101762000"},{"open":"23.19","close":"22.61","value":"22.61","low":"22.35","high":"23.21","ts":"1104786000"},{"open":"23.77","close":"23.76","value":"23.76","low":"23.64","high":"24.41","ts":"1109019600"},{"open":"23.3","close":"23.12","value":"23.12","low":"23.05","high":"23.34","ts":"1113166800"},{"open":"27.18","close":"27.39","value":"27.39","low":"27.06","high":"27.4","ts":"1117141200"},{"open":"27.96","close":"28.3","value":"28.3","low":"27.81","high":"28.33","ts":"1121374800"},{"open":"25.65","close":"25.57","value":"25.57","low":"25.39","high":"25.7","ts":"1125349200"},{"open":"23.58","close":"23.72","value":"23.72","low":"23.48","high":"23.99","ts":"1129582800"},{"open":"27.28","close":"26.9","value":"26.9","low":"26.79","high":"27.28","ts":"1133730000"},{"open":"25.19","close":"25.57","value":"25.57","low":"24.9","high":"25.64","ts":"1136235600"},{"open":"20.66","close":"20.62","value":"20.62","low":"20.5","high":"20.75","ts":"1140469200"},{"open":"19.3","close":"19.36","value":"19.36","low":"19.25","high":"19.47","ts":"1144616400"},{"open":"18.21","close":"17.81","value":"17.81","low":"17.77","high":"18.22","ts":"1148936400"},{"open":"17.84","close":"17.84","value":"17.84","low":"17.67","high":"18.12","ts":"1153083600"},{"open":"19.89","close":"19.88","value":"19.88","low":"19.55","high":"19.95","ts":"1157058000"},{"open":"21.19","close":"20.9","value":"20.9","low":"20.83","high":"21.23","ts":"1161032400"},{"open":"21.09","close":"21.22","value":"21.22","low":"20.81","high":"21.45","ts":"1165179600"},{"open":"20.45","close":"20.35","value":"20.35","low":"20.14","high":"20.88","ts":"1167771600"},{"open":"21.06","close":"21.18","value":"21.18","low":"20.9","high":"21.32","ts":"1171918800"},{"open":"19.88","close":"20.1","value":"20.1","low":"19.85","high":"20.24","ts":"1176066000"},{"open":"22.12","close":"22.16","value":"22.16","low":"22.04","high":"22.3","ts":"1180040400"},{"open":"24.78","close":"24.97","value":"24.97","low":"24.75","high":"25.18","ts":"1184014800"},{"open":"24.71","close":"24.45","value":"24.45","low":"24.37","high":"24.71","ts":"1188162000"},{"open":"25.6","close":"25.55","value":"25.55","low":"25.33","high":"25.68","ts":"1192136400"},{"open":"24.75","close":"25.11","value":"25.11","low":"24.49","high":"25.16","ts":"1196110800"},{"open":"23.46","close":"22.67","value":"22.67","low":"22.35","high":"23.6","ts":"1199394000"},{"open":"20.4","close":"20.16","value":"20.16","low":"20.05","high":"20.68","ts":"1203368400"},{"open":"21.92","close":"21.75","value":"21.75","low":"21.66","high":"22.09","ts":"1207515600"},{"open":"23.74","close":"23.41","value":"23.41","low":"23.08","high":"23.82","ts":"1211490000"},{"open":"20.28","close":"20.64","value":"20.64","low":"19.99","high":"21.18","ts":"1215723600"},{"open":"22.93","close":"23.15","value":"23.15","low":"22.65","high":"23.18","ts":"1219698000"},{"open":"17.43","close":"15.93","value":"15.93","low":"15.63","high":"17.46","ts":"1223931600"},{"open":"13.46","close":"12.56","value":"12.56","low":"12.55","high":"13.57","ts":"1228078800"},{"open":"14.69","close":"15.2","value":"15.2","low":"14.47","high":"15.25","ts":"1230843600"},{"open":"13.56","close":"13.21","value":"13.21","low":"13.21","high":"13.73","ts":"1234818000"},{"open":"15.65","close":"15.86","value":"15.86","low":"15.45","high":"15.87","ts":"1238965200"},{"open":"15.01","close":"15.48","value":"15.48","low":"15","high":"15.51","ts":"1243285200"},{"open":"16.5","close":"16.83","value":"16.83","low":"16.46","high":"16.89","ts":"1247518800"},{"open":"20.09","close":"20.32","value":"20.32","low":"19.97","high":"20.38","ts":"1251666000"},{"open":"20.47","close":"20.18","value":"20.18","low":"20.02","high":"20.57","ts":"1255640400"},{"open":"19.46","close":"19.66","value":"19.66","low":"19.45","high":"19.69","ts":"1259614800"},{"open":"20.79","close":"20.88","value":"20.88","low":"20.73","high":"21.03","ts":"1262552400"},{"open":"20.95","close":"20.87","value":"20.87","low":"20.65","high":"20.96","ts":"1266786000"},{"open":"22.4","close":"22.55","value":"22.55","low":"22.36","high":"22.57","ts":"1270760400"},{"open":"20.12","close":"20.85","value":"20.85","low":"20.03","high":"20.87","ts":"1274734800"},{"open":"21.43","close":"21.02","value":"21.02","low":"21","high":"21.48","ts":"1279227600"},{"open":"17.88","close":"17.66","value":"17.66","low":"17.6","high":"17.92","ts":"1283202000"},{"open":"19.01","close":"19.21","value":"19.21","low":"18.9","high":"19.39","ts":"1287435600"},{"open":"21.61","close":"21.7","value":"21.7","low":"21.55","high":"21.76","ts":"1291582800"},{"open":"21.12","close":"21.15","value":"21.15","low":"21.05","high":"21.2","ts":"1294088400"},{"open":"21.95","close":"21.81","value":"21.81","low":"21.73","high":"22.19","ts":"1298322000"},{"open":"20.07","close":"20.12","value":"20.12","low":"20.01","high":"20.2","ts":"1302469200"},{"open":"22.46","close":"22.21","value":"22.21","low":"22.11","high":"22.52","ts":"1306443600"},{"open":"22.27","close":"22.37","value":"22.37","low":"22.2","high":"22.56","ts":"1310677200"},{"open":"20.19","close":"20.24","value":"20.24","low":"19.92","high":"20.35","ts":"1314651600"},{"open":"23.17","close":"23.4","value":"23.4","low":"23.07","high":"23.48","ts":"1318885200"},{"open":"25.03","close":"25.01","value":"25.01","low":"24.79","high":"25.2","ts":"1323032400"},{"open":"24.62","close":"24.54","value":"24.54","low":"24.39","high":"24.89","ts":"1325538000"},{"open":"27.34","close":"27.16","value":"27.16","low":"27.01","high":"27.37","ts":"1329771600"},{"open":"27.73","close":"27.76","value":"27.76","low":"27.59","high":"27.9","ts":"1333918800"},{"open":"25.72","close":"25.74","value":"25.74","low":"25.57","high":"25.85","ts":"1337893200"},{"open":"25.85","close":"25.56","value":"25.56","low":"25.44","high":"26.42","ts":"1341867600"},{"open":"24.86","close":"24.84","value":"24.84","low":"24.75","high":"24.94","ts":"1346014800"},{"open":"21.58","close":"21.48","value":"21.48","low":"21.4","high":"21.85","ts":"1349989200"},{"open":"19.95","close":"19.93","value":"19.93","low":"19.92","high":"20.19","ts":"1353963600"},{"open":"21.36","close":"21.16","value":"21.16","low":"21.05","high":"21.39","ts":"1357246800"},{"open":"21.18","close":"21.09","value":"21.09","low":"21.06","high":"21.21","ts":"1361221200"},{"open":"21.11","close":"21.75","value":"21.75","low":"21.06","high":"21.89","ts":"1365454800"},{"open":"24.16","close":"24.08","value":"24.08","low":"24","high":"24.4","ts":"1369688400"},{"open":"23.84","close":"23.94","value":"23.94","low":"23.76","high":"23.97","ts":"1373835600"},{"open":"22.24","close":"21.98","value":"21.98","low":"21.9","high":"22.25","ts":"1377810000"},{"open":"23.4","close":"23.39","value":"23.39","low":"23.32","high":"23.59","ts":"1381784400"},{"open":"24","close":"23.7","value":"23.7","low":"23.65","high":"24","ts":"1385931600"},{"open":"25.86","close":"25.78","value":"25.78","low":"25.6","high":"25.9","ts":"1388696400"},{"open":"24.67","close":"24.76","value":"24.76","low":"24.55","high":"24.78","ts":"1392670800"},{"open":"26.3","close":"26.48","value":"26.48","low":"26.2","high":"26.74","ts":"1396818000"},{"open":"26.15","close":"26.29","value":"26.29","low":"26.14","high":"26.3","ts":"1400792400"},{"open":"31.26","close":"31.25","value":"31.25","low":"31.04","high":"31.45","ts":"1405026000"},{"open":"34.79","close":"34.8","value":"34.8","low":"34.69","high":"35.05","ts":"1409000400"},{"open":"31.99","close":"32.14","value":"32.14","low":"31.71","high":"32.66","ts":"1413234000"},{"open":"37.21","close":"37.17","value":"37.17","low":"36.9","high":"37.62","ts":"1417381200"},{"open":"36.67","close":"36.36","value":"36.36","low":"36.11","high":"37.16","ts":"1420146000"},{"open":"34.4","close":"34.73","value":"34.73","low":"34.26","high":"34.75","ts":"1424120400"},{"open":"30.81","close":"31.04","value":"31.04","low":"30.45","high":"31.25","ts":"1428267600"},{"open":"33.47","close":"33.45","value":"33.45","low":"33.32","high":"33.51","ts":"1432242000"},{"open":"29.2","close":"29.17","value":"29.17","low":"28.94","high":"29.35","ts":"1436475600"},{"open":"27.04","close":"25.87","value":"25.87","low":"25.87","high":"27.15","ts":"1440450000"},{"open":"32.16","close":"32.21","value":"32.21","low":"32","high":"32.32","ts":"1444597200"},{"open":"34.54","close":"34.46","value":"34.46","low":"34.4","high":"34.68","ts":"1448571600"},{"open":"33.88","close":"33.99","value":"33.99","low":"33.46","high":"34.01","ts":"1451854800"},{"open":"29.11","close":"29.35","value":"29.35","low":"29","high":"29.54","ts":"1456088400"},{"open":"31.9","close":"31.67","value":"31.67","low":"31.66","high":"32.34","ts":"1460322000"},{"open":"31.6","close":"31.57","value":"31.57","low":"31.45","high":"31.65","ts":"1464296400"},{"open":"35.26","close":"35.07","value":"35.07","low":"34.9","high":"35.29","ts":"1468530000"},{"open":"35.59","close":"35.7","value":"35.7","low":"35.52","high":"35.74","ts":"1472504400"},{"open":"37.97","close":"37.75","value":"37.75","low":"37.53","high":"38.05","ts":"1476738000"},{"open":"34.31","close":"34.39","value":"34.39","low":"33.97","high":"34.42","ts":"1480885200"},{"open":"36.61","close":"36.6","value":"36.6","low":"36.27","high":"36.93","ts":"1483390800"},{"open":"36.53","close":"36.52","value":"36.52","low":"36.33","high":"36.65","ts":"1487624400"},{"open":"36.02","close":"35.8","value":"35.8","low":"35.61","high":"36.09","ts":"1491771600"},{"open":"36.27","close":"36.18","value":"36.18","low":"36.09","high":"36.44","ts":"1496091600"},{"open":"34.74","close":"34.47","value":"34.47","low":"34.36","high":"34.74","ts":"1500238800"},{"open":"35.24","close":"35.09","value":"35.09","low":"35.07","high":"35.39","ts":"1504213200"},{"open":"39.56","close":"39.79","value":"39.79","low":"39.37","high":"39.87","ts":"1508187600"},{"open":"45.02","close":"44.49","value":"44.49","low":"44.33","high":"45.3","ts":"1512334800"},{"open":"46.38","close":"46.85","value":"46.85","low":"46.21","high":"46.9","ts":"1514840400"},{"open":"45.46","close":"46.32","value":"46.32","low":"45.39","high":"46.71","ts":"1519074000"},{"open":"51.12","close":"51.27","value":"51.27","low":"50.34","high":"51.49","ts":"1523307600"},{"open":"55.12","close":"55.32","value":"55.32","low":"54.81","high":"55.81","ts":"1527541200"},{"open":"52.15","close":"52.01","value":"52.01","low":"51.87","high":"52.32","ts":"1531688400"},{"open":"47.96","close":"48.43","value":"48.43","low":"47.92","high":"48.56","ts":"1535662800"},{"open":"44.9","close":"45.94","value":"45.94","low":"44.83","high":"46.01","ts":"1539637200"},{"open":"50","close":"50.13","value":"50.13","low":"49.53","high":"50.49","ts":"1543784400"},{"open":"45.84","close":"47.22","value":"47.22","low":"45.54","high":"47.57","ts":"1546549200"},{"open":"51.35","close":"51.4","value":"51.4","low":"51.34","high":"51.71","ts":"1550523600"},{"open":"55.28","close":"55.68","value":"55.68","low":"55.2","high":"55.74","ts":"1554670800"},{"open":"44.59","close":"44.57","value":"44.57","low":"44.49","high":"45.05","ts":"1558645200"},{"open":"47.36","close":"47.75","value":"47.75","low":"47.13","high":"47.8","ts":"1562619600"},{"open":"45.82","close":"45.56","value":"45.56","low":"45.25","high":"45.82","ts":"1566766800"},{"open":"52","close":"52.09","value":"52.09","low":"51.82","high":"52.79","ts":"1570741200"},{"open":"58.95","close":"58.9","value":"58.9","low":"58.45","high":"59.13","ts":"1574715600"},{"open":"59.81","close":"60.1","value":"60.1","low":"59.81","high":"60.7","ts":"1577998800"},{"open":"66.66","close":"66.14","value":"66.14","low":"65.88","high":"66.69","ts":"1581973200"},{"open":"56.63","close":"58.43","value":"58.43","low":"56.12","high":"58.77","ts":"1586120400"},{"open":"63.68","close":"62.34","value":"62.34","low":"62.12","high":"64.14","ts":"1590440400"},{"open":"57.87","close":"58.98","value":"58.98","low":"57.35","high":"59.25","ts":"1594674000"},{"open":"51","close":"50.95","value":"50.95","low":"50.32","high":"51.5","ts":"1598821200"},{"open":"53.9","close":"54.16","value":"54.16","low":"53.9","high":"54.7","ts":"1602795600"},{"open":"48.75","close":"49.56","value":"49.56","low":"48.71","high":"50.22","ts":"1606770000"},{"open":"49.89","close":"49.67","value":"49.67","low":"49.4","high":"51.39","ts":"1609707600"},{"open":"61.88","close":"60.71","value":"60.71","low":"60.66","high":"62.7","ts":"1613941200"},{"open":"66.8","close":"68.26","value":"68.26","low":"66.63","high":"68.4","ts":"1617915600"},{"open":"57.56","close":"56.87","value":"56.87","low":"56.42","high":"57.56","ts":"1621890000"},{"open":"56.05","close":"54.97","value":"54.97","low":"54.9","high":"56.93","ts":"1626382800"},{"open":"54.44","close":"54.06","value":"54.06","low":"53.66","high":"54.5","ts":"1630357200"},{"open":"54.63","close":"55.21","value":"55.21","low":"54.37","high":"55.22","ts":"1634590800"},{"open":"49.48","close":"50.99","value":"50.99","low":"49.18","high":"51.21","ts":"1638738000"},{"open":"53.57","close":"53.14","value":"53.14","low":"52.65","high":"53.94","ts":"1641243600"},{"open":"47.7","close":"48.44","value":"48.44","low":"47.19","high":"48.46","ts":"1644872400"},{"open":"49.83","close":"48.11","value":"48.11","low":"47.33","high":"49.9","ts":"1648760400"},{"open":"43.42","close":"43.08","value":"43.08","low":"42.78","high":"43.61","ts":"1652648400"},{"open":"37.09","close":"36.34","value":"36.34","low":"35.88","high":"37.2","ts":"1656622800"},{"open":"35.8","close":"36.11","value":"36.11","low":"35.67","high":"36.14","ts":"1660251600"},{"open":"27.56","close":"26.97","value":"26.97","low":"26.86","high":"27.7","ts":"1664139600"},{"open":"28.36","close":"28.41","value":"28.41","low":"27.89","high":"28.47","ts":"1667768400"},{"open":"26.9","close":"26.79","value":"26.79","low":"26.5","high":"26.97","ts":"1671397200"},{"open":"27.05","close":"26.73","value":"26.73","low":"26.37","high":"27.07","ts":"1672693200"},{"open":"27.11","close":"26.06","value":"26.06","low":"26.04","high":"27.27","ts":"1676926800"},{"open":"32.6","close":"32.52","value":"32.52","low":"32.2","high":"32.76","ts":"1681074000"},{"open":"27.44","close":"29","value":"29","low":"27.1","high":"29.09","ts":"1685048400"},{"open":"33.78","close":"33.15","value":"33.15","low":"33","high":"33.87","ts":"1689282000"},{"open":"33.49","close":"34.31","value":"34.31","low":"33.47","high":"34.48","ts":"1693256400"},{"open":"35.92","close":"36.06","value":"36.06","low":"35.07","high":"36.35","ts":"1697490000"},{"open":"43.3","close":"42.35","value":"42.35","low":"41.69","high":"43.31","ts":"1701637200"},{"open":"49.2","close":"47.8","value":"47.8","low":"47.45","high":"49.38","ts":"1704142800"},{"open":"44.26","close":"44.52","value":"44.52","low":"43.42","high":"45.17","ts":"1708376400"},{"open":"38.05","close":"38.33","value":"38.33","low":"37.33","high":"38.58","ts":"1712610000"},{"open":"30.94","close":"31.06","value":"31.06","low":"30.66","high":"31.37","ts":"1716757200"},{"open":"33.77","close":"34.49","value":"34.49","low":"33.77","high":"35.48","ts":"1720731600"},{"open":"20.13","close":"20.07","value":"20.07","low":"19.84","high":"20.26","ts":"1724706000"},{"open":"23.58","close":"23.44","value":"23.44","low":"23.27","high":"23.77","ts":"1728853200"},{"open":"23.73","close":"24.05","value":"24.05","low":"23.61","high":"24.27","ts":"1732827600"},{"open":"20.83","close":"19.84","value":"19.84","low":"19.78","high":"20.98","ts":"1736110800"},{"volume":"56839664","open":"22.6","close":"22.06","value":"22.06","low":"21.66","high":"22.62","ts":"1743454800"},{"volume":"105921064","open":"21.39","close":"22.56","value":"22.56","low":"21.33","high":"22.69","ts":"1750712400"},{"volume":"177820528","open":"23.67","close":"24.81","value":"24.81","low":"23.65","high":"25.23","ts":"1755810000"},{"volume":"502599424","open":"31.78","close":"30.57","value":"30.57","low":"30.16","high":"32.38","ts":"1758142800"},{"volume":"106409272","open":"35.9","close":"35.65","value":"35.65","low":"34.69","high":"36.54","ts":"1760389200"},{"volume":"182617600","open":"37.3","close":"38.16","value":"38.16","low":"36.97","high":"38.27","ts":"1762462800"},{"volume":"94949192","open":"43.05","close":"40.51","value":"40.51","low":"40.14","high":"43.28","ts":"1764795600"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"211501312","open":"44.46","close":"45.61","value":"45.61","low":"44.4","high":"46.56","ts":"1772139600"},{"volume":"71426632","open":"46.29","close":"44.1","value":"44.1","low":"43.92","high":"46.6","ts":"1774472400"},{"volume":"104900928","open":"66.09","close":"66.85","value":"66.85","low":"65.7","high":"68.28","ts":"1776891600"},{"volume":"148429984","open":"116.22","close":"118.97","value":"118.97","low":"114.8","high":"121.94","ts":"1779224400"},{"volume":"99299168","open":"121.83","close":"121.08","value":"121.08","low":"118.06","high":"125.2","ts":"1781643600"},{"volume":"93061560","open":"101.13","close":"96.98","value":"96.98","low":"95.48","high":"102.99","ts":"1784149200"},{"volume":"114861408","open":"101.33","close":"100.95","value":"100.95","low":"100.12","high":"103.16","ts":"1786482000"}]}],"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=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9572329761786781251","uid":null,"queryText":"INTC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,01","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"0,8900","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%4,85","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"78,68","hideAbsoluteDelta":false,"relativeDelta":"%329,76","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"102,21","hideAbsoluteDelta":false,"relativeDelta":"%31.400,37","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"−6,14","hideAbsoluteDelta":false,"relativeDelta":"−%5,65","direction":"negative","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"55,76","hideAbsoluteDelta":false,"relativeDelta":"%119,2","direction":"positive","tsFormatted":"13 Şub"}},"currencyFrom":"INTC","currencyTo":"USD","price":"102,54","bankId":"0"},{"value":{"weekValue":[313.3,307.13,307.18,306.73,308.19,306.29,307.25,306.02,304.35,303.37,301.17,302.16,301.41,304.58,305.11,303.03,303.18,305.32,305.16,305.43,306.05,305.95],"halfYearValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.30357,0.55357,0.32366,0.21875,0.32031,0.42786,0.40357,2.7,6.55,8.63,19.04,30.9,35.88,56.76,169.8,186.28,286.23,305.95],"monthValue":[314.92,327.57,333.27,333.74,326.7,327.59,321.61,333.07,336.92,340.16,338.07,333.85,309.03,303.27,309.39,310.92,313.3,308.19,304.9,302.23,305.32,305.95],"yearValue":[232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,275.92,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.07,305.95],"dayValue":[305.32,306.64,305.99,305.3,304.91,305.09,305.17,305.79,305.67,305.25,305.29,305.21,305.48,305.19,306.07,305.88,306.19,305.72,305.58,305.57,305.63,305.95],"quarterValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95]},"updatedTime":{"timezone":"МСК","ts":"1786737600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,6300","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−7,35","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−8,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,85","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"73,12","hideAbsoluteDelta":false,"relativeDelta":"%31,4","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"305,82","hideAbsoluteDelta":false,"relativeDelta":"%238.271,64","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"19,72","hideAbsoluteDelta":false,"relativeDelta":"%6,89","direction":"positive","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"19,72","hideAbsoluteDelta":false,"relativeDelta":"%6,89","direction":"positive","tsFormatted":"02 Ara"}},"instrument_id":"12520","priceDelta":"+0.63","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"305,95","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[223.98,219.6,219.63,218.3,217.56,219.88,218.53,217.74,217.16,223.63,223.02,223.8,223.68,225.77,224.99,225.33,225.74,225.37,226.1,225.07,225.34,225.16],"halfYearValue":[187.17,187.17,187.17,187.17,187.17,187.17,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.16,225.16,225.16,225.16,225.16,225.16],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.709,0.19375,0.2875,0.3745,0.31575,0.49475,0.6305,4.11,3.59,8.07,21.86,26.53,119.37,187.17,184.76,225.16],"monthValue":[211.8,212.49,207.47,202.64,203.38,207.18,208.7,206.96,196.52,196.95,190.06,195.15,200.81,206.69,211.84,219.2,223.98,217.56,217.48,224.13,225.37,225.16],"yearValue":[182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,171.82,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.06,225.16],"dayValue":[225.37,225.8,225.83,224.92,226.32,226.04,225.9,224.96,225.24,225.56,225.17,225.07,225.34,225.12,225.41,225.49,225.02,225.32,225.16,225.07,225.07,225.16],"quarterValue":[184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16]},"updatedTime":{"timezone":"МСК","ts":"1786737600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"1,18","hideAbsoluteDelta":false,"relativeDelta":"%0,53","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"13,36","hideAbsoluteDelta":false,"relativeDelta":"%6,31","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"43,16","hideAbsoluteDelta":false,"relativeDelta":"%23,71","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"225,12","hideAbsoluteDelta":false,"relativeDelta":"%548.803","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"40,40","hideAbsoluteDelta":false,"relativeDelta":"%21,87","direction":"positive","tsFormatted":"10 Mar"},"halfYearDelta":{"absoluteDelta":"37,99","hideAbsoluteDelta":false,"relativeDelta":"%20,3","direction":"positive","tsFormatted":"01 Eki"}},"instrument_id":"12526","priceDelta":"-0.209992","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"225,16","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[353.39,352.57,353.08,352.61,355.9,349.9,348.67,346.21,343.89,342.8,340.44,341.95,342.45,343.8,344.5,344.19,343.67,343.98,343.47,342.64,342.46,343.54],"halfYearValue":[320.13,320.13,320.13,320.13,320.13,320.13,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,343.54,343.54,343.54,343.54,343.54,343.54],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.69,25.03,34.76,46.36,57.01,59.13,78.65,142.4,92.05,159.92,180.01,320.13,314.77,343.54],"monthValue":[357.38,370.24,353.81,346.12,351.51,346.19,318.27,319.09,326.61,332.72,335.9,333.65,356.71,372.47,375.43,360.11,353.39,355.9,343.03,342.32,343.98,343.54],"yearValue":[203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,331.64,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.9,343.54],"dayValue":[343.98,345.91,345.11,344.41,344.02,343.51,343.04,342.8,343.01,342.62,342.67,342.64,342.88,342.39,342.33,342.49,342.62,342.9,343.29,343.23,342.96,343.54],"quarterValue":[314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54]},"updatedTime":{"timezone":"МСК","ts":"1786737600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,13","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−9,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−13,84","hideAbsoluteDelta":false,"relativeDelta":"−%3,87","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"139,76","hideAbsoluteDelta":false,"relativeDelta":"%68,58","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"341,04","hideAbsoluteDelta":false,"relativeDelta":"%13.646,38","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"28,77","hideAbsoluteDelta":false,"relativeDelta":"%9,14","direction":"positive","tsFormatted":"08 Nis"},"halfYearDelta":{"absoluteDelta":"23,41","hideAbsoluteDelta":false,"relativeDelta":"%7,31","direction":"positive","tsFormatted":"28 Kas"}},"instrument_id":"12522","priceDelta":"-0.440002","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"343,54","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[499.89,509.18,510.72,505.66,505.97,501.45,501.18,502.87,502.96,493.56,492.84,494.15,492.91,498.65,497.46,494.33,496.92,496.81,498.51,496.65,495.89,495.42],"halfYearValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42],"allTimeValue":[0.1,0.39,0.8,2.42,2.98,7.3,20.94,33.94,26.33,28.02,24.22,26.16,24.4,30.69,45.09,57.05,114.37,206.19,235.87,422.93,487.55,495.42],"monthValue":[384.95,395.62,401.12,393.77,402.51,397.64,381.43,381.74,389.13,393.47,392.4,451.48,464.92,487.6,492.82,487.46,499.89,505.97,503.81,492.44,496.81,495.42],"yearValue":[522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,393.6,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,392.4,495.42],"dayValue":[496.81,497.01,498.09,499.37,499.02,498.51,498.35,498.09,498.62,497.77,497.35,496.79,496.01,495.81,495.76,495.98,496.14,495.38,495.24,495.23,495.08,495.42],"quarterValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42]},"updatedTime":{"timezone":"МСК","ts":"1786737600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,28","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−4,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,89","direction":"negative","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"110,47","hideAbsoluteDelta":false,"relativeDelta":"%28,7","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"−27,09","hideAbsoluteDelta":false,"relativeDelta":"−%5,18","direction":"negative","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"495,32","hideAbsoluteDelta":false,"relativeDelta":"%495.320","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"7,87","hideAbsoluteDelta":false,"relativeDelta":"%1,61","direction":"positive","tsFormatted":"30 Ara"},"halfYearDelta":{"absoluteDelta":"7,87","hideAbsoluteDelta":false,"relativeDelta":"%1,61","direction":"positive","tsFormatted":"30 Ara"}},"instrument_id":"12525","priceDelta":"-1.39","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"495,42","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[328.58,329.5,331.17,329.02,330.85,333.76,332.96,331.94,332.02,328.06,325.98,326.92,327.08,332.92,334.6,336.52,339.54,340.07,341.2,338.32,341.52,342.32],"halfYearValue":[421.79,421.79,421.79,421.79,421.79,421.79,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,342.32,342.32,342.32,342.32,342.32,342.32],"allTimeValue":[1.59,1.73,2.53,2.47,10.16,16.74,17.4,15.04,20.88,18.33,19.06,51.42,221.23,351.58,204.99,257.18,239.2,362.75,448.99,421.79,428.32,342.32],"monthValue":[396.06,394.19,391.1,380.69,369.59,378.92,319.46,313,309.24,307.49,298.35,308.89,311.12,322.13,327.42,321.46,328.58,330.85,332.77,327.45,340.07,342.32],"yearValue":[335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,397.1,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.35,342.32],"dayValue":[340.07,348.29,349.97,345.97,342.83,340.42,337.71,337,338.7,340.62,339.89,339.21,338.92,339.32,340.73,341.7,342.12,341.63,340.66,341.55,341.31,342.32],"quarterValue":[428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32]},"updatedTime":{"timezone":"МСК","ts":"1786737600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,25","hideAbsoluteDelta":false,"relativeDelta":"%0,66","direction":"positive","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"13,74","hideAbsoluteDelta":false,"relativeDelta":"%4,18","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−53,74","hideAbsoluteDelta":false,"relativeDelta":"−%13,57","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"6,75","hideAbsoluteDelta":false,"relativeDelta":"%2,01","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"340,73","hideAbsoluteDelta":false,"relativeDelta":"%21.393,47","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−86","hideAbsoluteDelta":false,"relativeDelta":"−%20,08","direction":"negative","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−79,46","hideAbsoluteDelta":false,"relativeDelta":"−%18,84","direction":"negative","tsFormatted":"02 Şub"}},"instrument_id":"12527","priceDelta":"+2.25","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"342,32","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"14.08.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,01","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"0,8900","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"07 Ağu"},"monthDelta":{"absoluteDelta":"−5,23","hideAbsoluteDelta":false,"relativeDelta":"−%4,85","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"78,68","hideAbsoluteDelta":false,"relativeDelta":"%329,76","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"102,21","hideAbsoluteDelta":false,"relativeDelta":"%31.400,37","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"−6,14","hideAbsoluteDelta":false,"relativeDelta":"−%5,65","direction":"negative","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"55,76","hideAbsoluteDelta":false,"relativeDelta":"%119,2","direction":"positive","tsFormatted":"13 Şub"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1786737600000,"updateTimeFormatted":"14 Ağustos 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"305,95 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[313.3,307.13,307.18,306.73,308.19,306.29,307.25,306.02,304.35,303.37,301.17,302.16,301.41,304.58,305.11,303.03,303.18,305.32,305.16,305.43,306.05,305.95],"halfYearValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.30357,0.55357,0.32366,0.21875,0.32031,0.42786,0.40357,2.7,6.55,8.63,19.04,30.9,35.88,56.76,169.8,186.28,286.23,305.95],"monthValue":[314.92,327.57,333.27,333.74,326.7,327.59,321.61,333.07,336.92,340.16,338.07,333.85,309.03,303.27,309.39,310.92,313.3,308.19,304.9,302.23,305.32,305.95],"yearValue":[232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.37,271.84,246.69,275.92,266.39,260.81,248.62,266.37,280.15,298.98,307.39,293.26,317.42,338.07,305.95],"dayValue":[305.32,306.64,305.99,305.3,304.91,305.09,305.17,305.79,305.67,305.25,305.29,305.21,305.48,305.19,306.07,305.88,306.19,305.72,305.58,305.57,305.63,305.95],"quarterValue":[286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,286.23,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95,305.95]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,6300","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"14 Ağu"},"weekDelta":{"absoluteDelta":"−7,35","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"14 Ağu"},"monthDelta":{"absoluteDelta":"−8,97","hideAbsoluteDelta":false,"relativeDelta":"−%2,85","direction":"negative","tsFormatted":"14 Ağu"},"yearDelta":{"absoluteDelta":"73,12","hideAbsoluteDelta":false,"relativeDelta":"%31,4","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"305,82","hideAbsoluteDelta":false,"relativeDelta":"%238.271,64","direction":"positive","tsFormatted":"14 Ağu"},"quarterDelta":{"absoluteDelta":"19,72","hideAbsoluteDelta":false,"relativeDelta":"%6,89","direction":"positive","tsFormatted":"14 Ağu"},"halfYearDelta":{"absoluteDelta":"19,72","hideAbsoluteDelta":false,"relativeDelta":"%6,89","direction":"positive","tsFormatted":"14 Ağu"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"225,16 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[223.98,219.6,219.63,218.3,217.56,219.88,218.53,217.74,217.16,223.63,223.02,223.8,223.68,225.77,224.99,225.33,225.74,225.37,226.1,225.07,225.34,225.16],"halfYearValue":[187.17,187.17,187.17,187.17,187.17,187.17,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.16,225.16,225.16,225.16,225.16,225.16],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.709,0.19375,0.2875,0.3745,0.31575,0.49475,0.6305,4.11,3.59,8.07,21.86,26.53,119.37,187.17,184.76,225.16],"monthValue":[211.8,212.49,207.47,202.64,203.38,207.18,208.7,206.96,196.52,196.95,190.06,195.15,200.81,206.69,211.84,219.2,223.98,217.56,217.48,224.13,225.37,225.16],"yearValue":[182,170.75,176.28,185.53,180.29,188.23,177.8,174.99,186.49,178.21,171.82,191.61,186.01,167.46,198.85,198.42,220.63,205.1,199.09,203.48,190.06,225.16],"dayValue":[225.37,225.8,225.83,224.92,226.32,226.04,225.9,224.96,225.24,225.56,225.17,225.07,225.34,225.12,225.41,225.49,225.02,225.32,225.16,225.07,225.07,225.16],"quarterValue":[184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,184.76,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16,225.16]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"14 Ağu"},"weekDelta":{"absoluteDelta":"1,18","hideAbsoluteDelta":false,"relativeDelta":"%0,53","direction":"positive","tsFormatted":"14 Ağu"},"monthDelta":{"absoluteDelta":"13,36","hideAbsoluteDelta":false,"relativeDelta":"%6,31","direction":"positive","tsFormatted":"14 Ağu"},"yearDelta":{"absoluteDelta":"43,16","hideAbsoluteDelta":false,"relativeDelta":"%23,71","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"225,12","hideAbsoluteDelta":false,"relativeDelta":"%548.803","direction":"positive","tsFormatted":"14 Ağu"},"quarterDelta":{"absoluteDelta":"40,40","hideAbsoluteDelta":false,"relativeDelta":"%21,87","direction":"positive","tsFormatted":"14 Ağu"},"halfYearDelta":{"absoluteDelta":"37,99","hideAbsoluteDelta":false,"relativeDelta":"%20,3","direction":"positive","tsFormatted":"14 Ağu"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"343,54 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[353.39,352.57,353.08,352.61,355.9,349.9,348.67,346.21,343.89,342.8,340.44,341.95,342.45,343.8,344.5,344.19,343.67,343.98,343.47,342.64,342.46,343.54],"halfYearValue":[320.13,320.13,320.13,320.13,320.13,320.13,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,343.54,343.54,343.54,343.54,343.54,343.54],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.69,25.03,34.76,46.36,57.01,59.13,78.65,142.4,92.05,159.92,180.01,320.13,314.77,343.54],"monthValue":[357.38,370.24,353.81,346.12,351.51,346.19,318.27,319.09,326.61,332.72,335.9,333.65,356.71,372.47,375.43,360.11,353.39,355.9,343.03,342.32,343.98,343.54],"yearValue":[203.78,211.92,252.35,251.51,252.52,279.63,323.65,310.51,313.79,322.18,331.64,311.72,308.41,273.69,334.45,383.39,384.92,366,345.04,350.67,335.9,343.54],"dayValue":[343.98,345.91,345.11,344.41,344.02,343.51,343.04,342.8,343.01,342.62,342.67,342.64,342.88,342.39,342.33,342.49,342.62,342.9,343.29,343.23,342.96,343.54],"quarterValue":[314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,314.77,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54,343.54]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,13","direction":"negative","tsFormatted":"14 Ağu"},"weekDelta":{"absoluteDelta":"−9,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"14 Ağu"},"monthDelta":{"absoluteDelta":"−13,84","hideAbsoluteDelta":false,"relativeDelta":"−%3,87","direction":"negative","tsFormatted":"14 Ağu"},"yearDelta":{"absoluteDelta":"139,76","hideAbsoluteDelta":false,"relativeDelta":"%68,58","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"341,04","hideAbsoluteDelta":false,"relativeDelta":"%13.646,38","direction":"positive","tsFormatted":"14 Ağu"},"quarterDelta":{"absoluteDelta":"28,77","hideAbsoluteDelta":false,"relativeDelta":"%9,14","direction":"positive","tsFormatted":"14 Ağu"},"halfYearDelta":{"absoluteDelta":"23,41","hideAbsoluteDelta":false,"relativeDelta":"%7,31","direction":"positive","tsFormatted":"14 Ağu"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"495,42 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[499.89,509.18,510.72,505.66,505.97,501.45,501.18,502.87,502.96,493.56,492.84,494.15,492.91,498.65,497.46,494.33,496.92,496.81,498.51,496.65,495.89,495.42],"halfYearValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42],"allTimeValue":[0.1,0.39,0.8,2.42,2.98,7.3,20.94,33.94,26.33,28.02,24.22,26.16,24.4,30.69,45.09,57.05,114.37,206.19,235.87,422.93,487.55,495.42],"monthValue":[384.95,395.62,401.12,393.77,402.51,397.64,381.43,381.74,389.13,393.47,392.4,451.48,464.92,487.6,492.82,487.46,499.89,505.97,503.81,492.44,496.81,495.42],"yearValue":[522.51,505.08,508.43,528.52,520.48,496.92,476.93,478.47,483.65,454.66,393.6,384.52,404.82,356.65,411.22,414.51,417.56,416.68,365.45,390.98,392.4,495.42],"dayValue":[496.81,497.01,498.09,499.37,499.02,498.51,498.35,498.09,498.62,497.77,497.35,496.79,496.01,495.81,495.76,495.98,496.14,495.38,495.24,495.23,495.08,495.42],"quarterValue":[487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,487.55,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42,495.42]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,28","direction":"negative","tsFormatted":"14 Ağu"},"weekDelta":{"absoluteDelta":"−4,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,89","direction":"negative","tsFormatted":"14 Ağu"},"monthDelta":{"absoluteDelta":"110,47","hideAbsoluteDelta":false,"relativeDelta":"%28,7","direction":"positive","tsFormatted":"14 Ağu"},"yearDelta":{"absoluteDelta":"−27,09","hideAbsoluteDelta":false,"relativeDelta":"−%5,18","direction":"negative","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"495,32","hideAbsoluteDelta":false,"relativeDelta":"%495.320","direction":"positive","tsFormatted":"14 Ağu"},"quarterDelta":{"absoluteDelta":"7,87","hideAbsoluteDelta":false,"relativeDelta":"%1,61","direction":"positive","tsFormatted":"14 Ağu"},"halfYearDelta":{"absoluteDelta":"7,87","hideAbsoluteDelta":false,"relativeDelta":"%1,61","direction":"positive","tsFormatted":"14 Ağu"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"342,32 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[328.58,329.5,331.17,329.02,330.85,333.76,332.96,331.94,332.02,328.06,325.98,326.92,327.08,332.92,334.6,336.52,339.54,340.07,341.2,338.32,341.52,342.32],"halfYearValue":[421.79,421.79,421.79,421.79,421.79,421.79,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,342.32,342.32,342.32,342.32,342.32,342.32],"allTimeValue":[1.59,1.73,2.53,2.47,10.16,16.74,17.4,15.04,20.88,18.33,19.06,51.42,221.23,351.58,204.99,257.18,239.2,362.75,448.99,421.79,428.32,342.32],"monthValue":[396.06,394.19,391.1,380.69,369.59,378.92,319.46,313,309.24,307.49,298.35,308.89,311.12,322.13,327.42,321.46,328.58,330.85,332.77,327.45,340.07,342.32],"yearValue":[335.57,329.37,416.71,453.36,438.84,429.38,419.31,459.17,449.55,419.25,397.1,399.85,407.84,361.76,392,390.66,404.16,390.97,375.36,394.75,298.35,342.32],"dayValue":[340.07,348.29,349.97,345.97,342.83,340.42,337.71,337,338.7,340.62,339.89,339.21,338.92,339.32,340.73,341.7,342.12,341.63,340.66,341.55,341.31,342.32],"quarterValue":[428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32,342.32]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,25","hideAbsoluteDelta":false,"relativeDelta":"%0,66","direction":"positive","tsFormatted":"14 Ağu"},"weekDelta":{"absoluteDelta":"13,74","hideAbsoluteDelta":false,"relativeDelta":"%4,18","direction":"positive","tsFormatted":"14 Ağu"},"monthDelta":{"absoluteDelta":"−53,74","hideAbsoluteDelta":false,"relativeDelta":"−%13,57","direction":"negative","tsFormatted":"14 Ağu"},"yearDelta":{"absoluteDelta":"6,75","hideAbsoluteDelta":false,"relativeDelta":"%2,01","direction":"positive","tsFormatted":"14 Ağu"},"allTimeDelta":{"absoluteDelta":"340,73","hideAbsoluteDelta":false,"relativeDelta":"%21.393,47","direction":"positive","tsFormatted":"14 Ağu"},"quarterDelta":{"absoluteDelta":"−86","hideAbsoluteDelta":false,"relativeDelta":"−%20,08","direction":"negative","tsFormatted":"14 Ağu"},"halfYearDelta":{"absoluteDelta":"−79,46","hideAbsoluteDelta":false,"relativeDelta":"−%18,84","direction":"negative","tsFormatted":"14 Ağu"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"iaqZlgOejvbtRM8gPhmG3Q==","isCodeToIcon":false,"chartStat":{"dayHigh":"106,87","dayLow":"102,05","open":"104,50","prevClose":"104,64","volume":"85.956.016","yearHigh":"140,86","yearLow":"23,50"},"fromNameFull":"Intel Corp","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/INTC.svg","title":"INTC"},"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=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9572329761786781251","uid":null,"queryText":"INTC"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"INTC","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":"INTC","reqid":"1786781259843762-6440284357625381150-balancer-l7leveler-kubr-yp-klg-114-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"9572329761786781251","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=INTC"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lav3w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"lav34":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.omurserdar.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.techtarget.com?size=16&stub=1"],"title":"Intel Corp şirketi ne yapar?","markdown":"**Intel Corp. şirketi**, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve **aşağıdaki ürünleri ve hizmetleri** sunar:\n\n* **Mikroişlemciler (CPUs)**: Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Grafik işlem birimleri (GPUs)**: Entegre ve ayrık grafik çözümleri sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Çipsetler**: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Bellek çözümleri**: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Programlanabilir yarı iletkenler**: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar [```1```](https://tr.wikipedia.org/wiki/Intel)[```3```](https://www.techtarget.com/whatis/definition/Intel).\n* **Ağ teknolojileri**: Modemler ve 5G altyapısına yönelik çözümler geliştirir [```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Yapay zeka ve makine öğrenimi**: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n\nAyrıca, Intel, **açık kaynaklı projelere** de destek vermektedir [```1```](https://tr.wikipedia.org/wiki/Intel)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"INTC hisseleri hangi borsada işlem görüyor?","markdown":"**INTC hisseleri** **NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/intel-corp)[```4```](https://www.getmidas.com/amerikan-borsasi/intc-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"Intel Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu (Income Statement)**: Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n2. **Bilanço (Balance Sheet)**: Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n3. **Nakit Akış Tablosu (Cash Flow Statement)**: Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n4. **Finansal Oranlar**: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nAyrıca, **temel analiz** yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nGüncel ve detaylı finansal verilere **Yahoo Finance** gibi platformlardan da ulaşılabilir [```5```](https://finance.yahoo.com/quote/INTC/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Intel Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Rekabet**: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n2. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Performans ve İnovasyon**: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n4. **Jeopolitik ve Düzenleyici Faktörler**: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n5. **Yatırımcı Güveni**: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n\nAyrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hisserapor.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Intel Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:\n\n1. **Peter Lynch'in Formülü**: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si [```1```](https://valueinvesting.io/INTC/valuation/fair-value). Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır [```1```](https://valueinvesting.io/INTC/valuation/fair-value).\n\n2. **İndirgenmiş Nakit Akışı Analizi**: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\n3. **Benzer Şirketler Analizi**: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\nAyrıca, **InvestingPro** gibi platformlar da finansal modelleme teknikleri kullanarak hisselerin adil değerini tahmin eder [```5```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.teknokutu.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1"],"title":"Intel Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Intel Corp hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Rekabet**: AMD ve NVIDIA gibi yoğun rekabet, Intel'in pazar payını kaybetmesine neden olabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)[```3```](https://www.teknokutu.com/intel-tsmc-rekabet-analizi-hisseler-ve-ortakliklar.html).\n2. **Teknolojik Gecikme**: Şirket, daha gelişmiş teknoloji süreçlerine geçişte zorluklar yaşıyor ve bu da rakiplerinin gerisinde kalmasına yol açabilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Jeopolitik Riskler**: Uluslararası ticaret gerginlikleri ve jeopolitik olaylar, Intel'in tedarik zincirini ve üretim kapasitesini etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n4. **Yüksek Sermaye Harcamaları**: Üretim tesislerinin bakımı ve modernizasyonu için yapılan harcamalar, finansal esnekliği kısıtlayabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n5. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurlarındaki dalgalanmalar, talebi ve üretimi olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n6. **Stratejik İcraat**: Yönetimdeki değişiklikler ve stratejik planların etkinliği, yatırımcı güvenini sarsabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"INTC","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lav3w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"lav35":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"866751_0","totalSources":16,"url":"/gundem/business/arsan-holdingden-pay-geri-alimi-hibya-haber-ajansi-8667510?content_parameters=ChYxMzgxNjU2MjExNTU3NDI5NDU1M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21091670/2a0000019ffbcef628bc832755b6efc8f700//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/1509974546.jpg"}},"logAttrs":{"id":"866751_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/borsada-7-sirket-pay-geri-alimi-yapti-iste-kapa-bildirilen-alim-detaylari-g35089","https://hibya.com/arsan-holdingden-pay-geri-alimi-998624","https://www.borsatek.com/arsan-holding-pay-geri-alim-islemleri-2/","https://savunmasanayigazetesi.com.tr/arsan-holdingden-pay-geri-alimi-4/301600/","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-14082026-1905042"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"13 Ağustos 2026'da 4 şirket hisse geri alımı gerçekleştirdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsada-7-sirket-pay-geri-alimi-yapti-iste-kapa-bildirilen-alim-detaylari-g35089","faviconSources":["https://www.cnbce.com","https://hibya.com","https://www.borsatek.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"16:20"},{"id":"866739_0","totalSources":93,"url":"/gundem/business/borsa-gunu-yukselisle-tamamladi-8667390?content_parameters=ChYxNTU4MDg0MDI3MDQ3NjcyMTI4MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a000eeb1b02931de42bc3be2c0c7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a7f36545145f25f8bb2c2a4.jpg"}},"logAttrs":{"id":"866739_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-14-agustos-cuma-2026-bist-100de-yeni-gelismeler/568106/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7641305","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yukseldi-20145904/","https://www.posta.com.tr/ekonomi/borsa-istanbul-gunu-yukselisle-kapatti-kimya-petrol-plastik-ucusa-gecti-3027086","https://www.sozcu.com.tr/borsa-gune-yatay-basladi-14-agustos-2026-p347268","https://www.dunya.com/finans/borsa/borsa-gunu-yukselisle-tamamladi-haberi-836261"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi ilk yarıda yüzde 0,22 artışla 14.163,50 puana yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-14-agustos-cuma-2026-bist-100de-yeni-gelismeler/568106/","faviconSources":["https://finans.mynet.com","https://uzmanpara.milliyet.com.tr","https://www.sondakika.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:28"},{"id":"866760_0","totalSources":35,"url":"/gundem/business/bist-100-de-son-100-gunun-dip-zirve-analizi-ilk-siradaki-yuzde-462-kazandirdi-8667600?content_parameters=ChU4MzQ2NTcxNTMzMjM5MDM4NTE2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a003c99f55669021e180b7064d82//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/8/mevduatjpg-bctuqpj_DEKBjwcL-kq2Kw.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"866760_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-en-cok-kazandiran-ve-kaybettiren-hisseler-belli-oldu-haberi-912292","https://www.karar.com/ekonomi-haberleri/bu-hafta-hangi-yatirim-araci-kazandirdi-8-2065771","https://istanbulticaretgazetesi.com/bu-hafta-altin-dolar-ve-euro-deger-kazandi-en-cok-kazandiran-borsa-istanbul-oldu","https://www.ntv.com.tr/ntvpara/yatirim-araclarinin-haftalik-performansi-nasil-oldu-1737398","https://www.sozcu.com.tr/bu-hafta-parasi-olan-kazandi-yatirim-araclarinda-dikkat-ceken-tablo-p349511","https://www.sondakika.com/ekonomi/haber-borsa-ve-dolar-yukseldi-20145935/","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/4027631"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftada yüzde 2,85 artışla 14.172,26 puanda kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-en-cok-kazandiran-ve-kaybettiren-hisseler-belli-oldu-haberi-912292","faviconSources":["https://www.ekonomim.com","https://www.karar.com","https://istanbulticaretgazetesi.com"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:21"},{"id":"866806_0","totalSources":24,"url":"/gundem/business/borsa-istanbul-gunu-yukselisle-tamamladi-8668060?content_parameters=ChYxNTEwMzIyNjcxNzMzMDAxNjEwNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a000fea4b2e586931d3372673302//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/8/14/borsa-haftayi-yukselisle-kapatti-en-cok-kazandiran-yatirim-fonu-belli-oldu-1809240_20260814185736.jpg"}},"logAttrs":{"id":"866806_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbulda-para-girisi-ve-cikisinin-yogun-oldugu-hisseler-34","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-haftayi-yukselisle-kapatti-en-cok-kazandiran-yatirim-fonu-belli-oldu-1809240","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/4027616","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-yatay-seyirle-basladi-14-agustos-2026-bist-100/568112/","https://finansgundem.com.tr/borsa-istanbul-gunu-yukselisle-tamamladi-147","https://www.borsagundem.com.tr/borsa-istanbul-gunu-yukselisle-tamamladi-148"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da para girişi ve çıkışının yoğun olduğu hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-para-girisi-ve-cikisinin-yogun-oldugu-hisseler-34","faviconSources":["https://www.borsagundem.com.tr","https://www.turkiyegazetesi.com.tr","https://www.aa.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:33"},{"id":"868097_0","totalSources":5,"url":"/gundem/business/bank-of-america-nin-bofa-en-cok-alim-satim-yaptigi-hisseler-8680970?content_parameters=ChYxNzkyMTI0MDkwNTA4MTUzNTU2M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a000dad071aef596b084b965160f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/11/bofa-20.jpg"}},"logAttrs":{"id":"868097_0","hasSummarization":false,"hasVideo":true,"urls":["https://rotaborsa.com/bank-of-america-bofa-bu-hisselerde-yuklu-alim-yapti-14-08-2026/","https://rotaborsa.com/bank-of-america-bofa-bu-hisselerde-yuklu-satis-yapti-14-08-2026/","https://www.borsagundem.com.tr/bank-of-americanin-bofa-en-cok-alim-satim-yaptigi-hisseler-371"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"BİST100 endeksi 14 Ağustos'ta %0,28 yükselişle 14172,26 puanda tamamlandı","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/bank-of-america-bofa-bu-hisselerde-yuklu-alim-yapti-14-08-2026/","faviconSources":["https://rotaborsa.com","https://rotaborsa.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:18"},{"id":"863056_0","totalSources":35,"url":"/gundem/business/borsa-istanbul-pay-alim-satim-haberleri-10-agustos-8630560?content_parameters=ChYxNjQ3OTkzMzkwOTY4ODkzNTQ4Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ff9d1f26fcc472805a83f34d21c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/13/b-1786602385650.webp"}},"logAttrs":{"id":"863056_0","hasSummarization":false,"urls":["https://www.haber.com/ekonomi/borsa-istanbulda-gunun-sirket-haberleri-13-agustos-2026-22149","https://www.cnbce.com/borsa/borsada-6-sirket-pay-geri-alimi-yapti-iste-kapa-bildirilen-alim-detaylari-g34918","https://hibya.com/paylarin-islem-gormeye-baslamasi-999534","https://www.dunya.com/finans/haberler/bulls-girisim-geri-alima-devam-etti-162-bin-pay-daha-aldi-haberi-835696","https://www.borsagundem.com.tr/borsa-istanbul-pay-alim-satim-haberleri-12-agustos"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,false]},"title":{"text":"EKIM, 12 Ağustos 2026'da 150.000 B Grubu pay geri aldı","textAs":"h3","size":"s"},"badge":{"url":"https://www.haber.com/ekonomi/borsa-istanbulda-gunun-sirket-haberleri-13-agustos-2026-22149","faviconSources":["https://www.haber.com","https://www.cnbce.com","https://hibya.com"],"textParts":[{"text":"13 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"13 Ağustos","timelineGroupIsToday":false,"timelineTime":"02:27"},{"id":"865980_0","totalSources":10,"url":"/gundem/business/fonlarda-yatirimci-hareketliligi-thf-zirvede-8659800?content_parameters=ChYxMDkwNzY0Mjc2OTU1MTQ0MDY3MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a000001a0005640ce9987bb473e107fc7db//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.borsamatik.com.tr/2/1280/720/storage/files/images/2023/12/23/borsa5-nehm_cover.png"}},"logAttrs":{"id":"865980_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/hisse-senedi-fonlarinda-en-cok-kazandiranlar-haber-180250","https://www.borsagundem.com.tr/fonlarda-yatirimci-hareketliligi-thf-zirvede","https://www.borsamatik.com.tr/fonlarda-dikkat-ceken-yatirimci-hareketliligi-haber-180244","https://finansgundem.com.tr/bir-yilda-en-cok-kazandiran-fonlar-kac-yatirimcisi-var-buyuklukleri-ne-kadar","https://www.finansopia.com/ekonomi/yatirim-fonlarinda-yatirimci-trafigi-devam-ediyor/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"THF fonunda yatırımcı sayısı 1.074 artarken PHE fonunda 3.249 kişi kaybedildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/hisse-senedi-fonlarinda-en-cok-kazandiranlar-haber-180250","faviconSources":["https://www.borsamatik.com.tr","https://www.borsagundem.com.tr","https://www.borsamatik.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"08:52"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lav3w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"lav36":{"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":"lav3w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"lav37":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lav3w09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}