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.
{"cg6m0":{"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%3D23259","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"8395680101784606641","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":"1784606655427346-490810520440235069-balancer-l7leveler-kubr-yp-sas-61-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"INTC\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg6mw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"cg6m1":{"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":"cg6mw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"cg6m2":{"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":"cg6mw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"cg6m3":{"state":{"currencyProps":{"fromName":"INTC","timeInfo":" · 20.07.2026","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":97.09,"multiplierFormatted":"97,09","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"5222412","open":"95.45","close":"95.04","value":"95.04","low":"94.81","high":"95.51","ts":"1784318100"},{"volume":"590317","open":"99.55","close":"98.97","value":"98.97","low":"98.82","high":"99.65","ts":"1784554200"},{"volume":"635412","open":"99.99","close":"99.79","value":"99.79","low":"99.61","high":"100.16","ts":"1784554500"},{"volume":"540130","open":"100.48","close":"100.13","value":"100.13","low":"100.07","high":"100.57","ts":"1784554800"},{"volume":"441178","open":"100.35","close":"100.54","value":"100.54","low":"100.13","high":"100.59","ts":"1784555100"},{"volume":"402899","open":"99.21","close":"99.42","value":"99.42","low":"99.21","high":"99.6","ts":"1784555400"},{"volume":"212441","open":"98.46","close":"98.84","value":"98.84","low":"98.42","high":"98.86","ts":"1784555700"},{"volume":"207983","open":"98.89","close":"98.68","value":"98.68","low":"98.62","high":"99.05","ts":"1784556000"},{"volume":"147010","open":"98.38","close":"98.67","value":"98.67","low":"98.32","high":"98.68","ts":"1784556300"},{"volume":"233943","open":"98.1","close":"98.22","value":"98.22","low":"98.06","high":"98.38","ts":"1784556600"},{"volume":"172950","open":"97.99","close":"98.07","value":"98.07","low":"97.82","high":"98.15","ts":"1784556900"},{"volume":"264491","open":"98.28","close":"98.38","value":"98.38","low":"98.28","high":"98.55","ts":"1784557200"},{"volume":"334874","open":"99.02","close":"99.35","value":"99.35","low":"98.95","high":"99.38","ts":"1784557500"},{"volume":"277778","open":"98.81","close":"98.75","value":"98.75","low":"98.6","high":"98.88","ts":"1784557800"},{"volume":"172337","open":"98.58","close":"98.54","value":"98.54","low":"98.45","high":"98.69","ts":"1784558100"},{"volume":"149310","open":"98.12","close":"98.31","value":"98.31","low":"98.05","high":"98.38","ts":"1784558400"},{"volume":"286533","open":"98.03","close":"97.78","value":"97.78","low":"97.75","high":"98.03","ts":"1784558700"},{"volume":"154768","open":"97.58","close":"97.54","value":"97.54","low":"97.4","high":"97.59","ts":"1784559000"},{"volume":"168558","open":"97.13","close":"97.29","value":"97.29","low":"97.13","high":"97.4","ts":"1784559300"},{"volume":"168253","open":"97.53","close":"97.51","value":"97.51","low":"97.41","high":"97.6","ts":"1784559600"},{"volume":"170786","open":"97.82","close":"97.97","value":"97.97","low":"97.74","high":"97.97","ts":"1784559900"},{"volume":"93927","open":"97.84","close":"97.71","value":"97.71","low":"97.66","high":"97.88","ts":"1784560200"},{"volume":"195809","open":"98.19","close":"97.93","value":"97.93","low":"97.9","high":"98.25","ts":"1784560500"},{"volume":"156902","open":"98.24","close":"98.29","value":"98.29","low":"98.21","high":"98.38","ts":"1784560800"},{"volume":"143488","open":"98.11","close":"98.51","value":"98.51","low":"98.08","high":"98.55","ts":"1784561100"},{"volume":"140588","open":"98.53","close":"98.45","value":"98.45","low":"98.3","high":"98.54","ts":"1784561400"},{"volume":"114866","open":"98.29","close":"98.15","value":"98.15","low":"98.11","high":"98.34","ts":"1784561700"},{"volume":"93180","open":"98.18","close":"98.37","value":"98.37","low":"98.09","high":"98.4","ts":"1784562000"},{"volume":"126923","open":"98.16","close":"98.15","value":"98.15","low":"98.1","high":"98.32","ts":"1784562300"},{"volume":"164930","open":"98.28","close":"98.35","value":"98.35","low":"98.28","high":"98.41","ts":"1784562600"},{"volume":"84102","open":"98.7","close":"98.64","value":"98.64","low":"98.56","high":"98.71","ts":"1784562900"},{"volume":"113435","open":"98.79","close":"98.73","value":"98.73","low":"98.72","high":"98.85","ts":"1784563200"},{"volume":"111173","open":"99.07","close":"99.1","value":"99.1","low":"99.02","high":"99.14","ts":"1784563500"},{"volume":"138013","open":"99.18","close":"99.37","value":"99.37","low":"99.11","high":"99.37","ts":"1784563800"},{"volume":"69301","open":"99.26","close":"99.18","value":"99.18","low":"99.16","high":"99.26","ts":"1784564100"},{"volume":"152725","open":"99.06","close":"98.98","value":"98.98","low":"98.91","high":"99.1","ts":"1784564400"},{"volume":"91563","open":"98.86","close":"98.93","value":"98.93","low":"98.83","high":"98.98","ts":"1784564700"},{"volume":"92292","open":"98.7","close":"98.71","value":"98.71","low":"98.65","high":"98.81","ts":"1784565000"},{"volume":"157431","open":"98.83","close":"99.07","value":"99.07","low":"98.72","high":"99.09","ts":"1784565300"},{"volume":"152428","open":"98.58","close":"98.5","value":"98.5","low":"98.41","high":"98.66","ts":"1784565600"},{"volume":"49570","open":"98.61","close":"98.73","value":"98.73","low":"98.59","high":"98.78","ts":"1784565900"},{"volume":"117102","open":"98.57","close":"98.45","value":"98.45","low":"98.38","high":"98.57","ts":"1784566200"},{"volume":"96338","open":"98.45","close":"98.65","value":"98.65","low":"98.41","high":"98.69","ts":"1784566500"},{"volume":"66105","open":"98.66","close":"98.61","value":"98.61","low":"98.53","high":"98.73","ts":"1784566800"},{"volume":"123185","open":"98.53","close":"98.76","value":"98.76","low":"98.53","high":"98.77","ts":"1784567100"},{"volume":"85847","open":"98.44","close":"98.37","value":"98.37","low":"98.29","high":"98.48","ts":"1784567400"},{"volume":"81017","open":"98.64","close":"98.74","value":"98.74","low":"98.63","high":"98.75","ts":"1784567700"},{"volume":"79181","open":"98.98","close":"98.88","value":"98.88","low":"98.81","high":"99.03","ts":"1784568000"},{"volume":"93107","open":"98.64","close":"98.75","value":"98.75","low":"98.6","high":"98.79","ts":"1784568300"},{"volume":"65058","open":"98.75","close":"98.73","value":"98.73","low":"98.67","high":"98.87","ts":"1784568600"},{"volume":"63814","open":"98.55","close":"98.48","value":"98.48","low":"98.47","high":"98.64","ts":"1784568900"},{"volume":"86079","open":"98.08","close":"98.18","value":"98.18","low":"98.07","high":"98.21","ts":"1784569200"},{"volume":"69879","open":"98.51","close":"98.43","value":"98.43","low":"98.39","high":"98.52","ts":"1784569500"},{"volume":"65453","open":"98.62","close":"98.52","value":"98.52","low":"98.5","high":"98.68","ts":"1784569800"},{"volume":"77773","open":"98.53","close":"98.49","value":"98.49","low":"98.43","high":"98.54","ts":"1784570100"},{"volume":"75232","open":"98.42","close":"98.35","value":"98.35","low":"98.31","high":"98.42","ts":"1784570400"},{"volume":"67910","open":"98.47","close":"98.67","value":"98.67","low":"98.47","high":"98.68","ts":"1784570700"},{"volume":"83961","open":"98.74","close":"98.72","value":"98.72","low":"98.69","high":"98.79","ts":"1784571000"},{"volume":"101289","open":"98.72","close":"98.6","value":"98.6","low":"98.5","high":"98.72","ts":"1784571300"},{"volume":"72872","open":"98.42","close":"98.34","value":"98.34","low":"98.31","high":"98.48","ts":"1784571600"},{"volume":"73885","open":"98.55","close":"98.4","value":"98.4","low":"98.38","high":"98.6","ts":"1784571900"},{"volume":"202350","open":"98.14","close":"98.1","value":"98.1","low":"97.96","high":"98.18","ts":"1784572200"},{"volume":"133461","open":"98.25","close":"98.16","value":"98.16","low":"98.04","high":"98.26","ts":"1784572500"},{"volume":"73051","open":"98.12","close":"98.1","value":"98.1","low":"98.04","high":"98.22","ts":"1784572800"},{"volume":"72670","open":"98.18","close":"98.17","value":"98.17","low":"98.13","high":"98.26","ts":"1784573100"},{"volume":"101725","open":"98.4","close":"98.37","value":"98.37","low":"98.3","high":"98.5","ts":"1784573400"},{"volume":"95790","open":"97.99","close":"98.05","value":"98.05","low":"97.99","high":"98.13","ts":"1784573700"},{"volume":"196199","open":"97.81","close":"97.79","value":"97.79","low":"97.74","high":"97.89","ts":"1784574000"},{"volume":"105430","open":"97.66","close":"97.69","value":"97.69","low":"97.63","high":"97.81","ts":"1784574300"},{"volume":"199536","open":"97.45","close":"97.44","value":"97.44","low":"97.37","high":"97.48","ts":"1784574600"},{"volume":"167341","open":"97.68","close":"97.63","value":"97.63","low":"97.63","high":"97.81","ts":"1784574900"},{"volume":"128032","open":"97.4","close":"97.44","value":"97.44","low":"97.35","high":"97.5","ts":"1784575200"},{"volume":"268025","open":"97.44","close":"97.82","value":"97.82","low":"97.43","high":"97.94","ts":"1784575500"},{"volume":"158035","open":"97.84","close":"97.85","value":"97.85","low":"97.82","high":"97.98","ts":"1784575800"},{"volume":"135502","open":"97.61","close":"97.66","value":"97.66","low":"97.57","high":"97.76","ts":"1784576100"},{"volume":"122031","open":"97.88","close":"97.88","value":"97.88","low":"97.85","high":"97.96","ts":"1784576400"},{"volume":"158604","open":"97.78","close":"97.88","value":"97.88","low":"97.77","high":"97.95","ts":"1784576700"},{"volume":"1289523","open":"97.87","close":"97.25","value":"97.25","low":"97.14","high":"97.88","ts":"1784577000"},{"volume":"3712397","open":"97.26","close":"97.09","value":"97.09","low":"96.92","high":"97.32","ts":"1784577300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2002849","open":"103.5","close":"103.08","value":"103.08","low":"103.03","high":"103.55","ts":"1783969200"},{"volume":"256906","open":"106.7","close":"106.28","value":"106.28","low":"106.2","high":"106.72","ts":"1784034000"},{"volume":"270484","open":"105.17","close":"105.32","value":"105.32","low":"105.08","high":"105.48","ts":"1784037600"},{"volume":"143099","open":"106.43","close":"106.71","value":"106.71","low":"106.41","high":"106.73","ts":"1784041200"},{"volume":"61185","open":"106.5","close":"106.53","value":"106.53","low":"106.44","high":"106.53","ts":"1784044800"},{"volume":"79831","open":"107.13","close":"107.14","value":"107.14","low":"107.09","high":"107.17","ts":"1784048400"},{"volume":"149505","open":"108.68","close":"108.51","value":"108.51","low":"108.5","high":"108.69","ts":"1784052000"},{"volume":"1086306","open":"107.92","close":"107.77","value":"107.77","low":"107.59","high":"107.93","ts":"1784055600"},{"volume":"320206","open":"106.12","close":"106.32","value":"106.32","low":"106.1","high":"106.35","ts":"1784120400"},{"volume":"297007","open":"102","close":"102.43","value":"102.43","low":"101.97","high":"102.47","ts":"1784124000"},{"volume":"150846","open":"100.99","close":"100.78","value":"100.78","low":"100.78","high":"100.99","ts":"1784127600"},{"volume":"103558","open":"100.66","close":"100.68","value":"100.68","low":"100.63","high":"100.73","ts":"1784131200"},{"volume":"254920","open":"101.85","close":"101.67","value":"101.67","low":"101.54","high":"101.92","ts":"1784134800"},{"volume":"123392","open":"101.21","close":"101.35","value":"101.35","low":"101.18","high":"101.39","ts":"1784138400"},{"volume":"1028031","open":"103.08","close":"102.99","value":"102.99","low":"102.88","high":"103.14","ts":"1784142000"},{"volume":"265094","open":"99.5","close":"99.7","value":"99.7","low":"99.43","high":"99.8","ts":"1784206800"},{"volume":"136637","open":"99.08","close":"99.27","value":"99.27","low":"99.05","high":"99.27","ts":"1784210400"},{"volume":"206992","open":"98.21","close":"98.13","value":"98.13","low":"98.11","high":"98.24","ts":"1784214000"},{"volume":"118031","open":"97.11","close":"97.1","value":"97.1","low":"97.03","high":"97.16","ts":"1784217600"},{"volume":"140999","open":"95.69","close":"95.71","value":"95.71","low":"95.62","high":"95.77","ts":"1784221200"},{"volume":"96673","open":"96.43","close":"96.4","value":"96.4","low":"96.36","high":"96.47","ts":"1784224800"},{"volume":"2298929","open":"96.83","close":"96.98","value":"96.98","low":"96.83","high":"97.21","ts":"1784228400"},{"volume":"452645","open":"93.22","close":"93.18","value":"93.18","low":"93.01","high":"93.39","ts":"1784293200"},{"volume":"220633","open":"93.29","close":"93.22","value":"93.22","low":"93.19","high":"93.45","ts":"1784296800"},{"volume":"256349","open":"95.48","close":"95.4","value":"95.4","low":"95.33","high":"95.7","ts":"1784300400"},{"volume":"105808","open":"96.24","close":"96.21","value":"96.21","low":"96.18","high":"96.35","ts":"1784304000"},{"volume":"148817","open":"96.24","close":"96.31","value":"96.31","low":"96.23","high":"96.42","ts":"1784307600"},{"volume":"7185381","open":"96.32","close":"95.66","value":"95.66","low":"95.33","high":"96.78","ts":"1784311200"},{"volume":"16727126","open":"95.69","close":"95.04","value":"95.04","low":"94.69","high":"96.2","ts":"1784314800"},{"volume":"212441","open":"98.46","close":"98.84","value":"98.84","low":"98.42","high":"98.86","ts":"1784552400"},{"volume":"168558","open":"97.13","close":"97.29","value":"97.29","low":"97.13","high":"97.4","ts":"1784556000"},{"volume":"84102","open":"98.7","close":"98.64","value":"98.64","low":"98.56","high":"98.71","ts":"1784559600"},{"volume":"96338","open":"98.45","close":"98.65","value":"98.65","low":"98.41","high":"98.69","ts":"1784563200"},{"volume":"77773","open":"98.53","close":"98.49","value":"98.49","low":"98.43","high":"98.54","ts":"1784566800"},{"volume":"5701637","open":"98.49","close":"98.05","value":"98.05","low":"97.89","high":"98.9","ts":"1784570400"},{"volume":"16563573","open":"98.05","close":"97.09","value":"97.09","low":"96.92","high":"98.28","ts":"1784574000"}]},{"range":"month","tabText":"1 Ay","data":[{"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"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"},{"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"}]},{"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":"118394096","open":"19.25","close":"19.72","value":"19.72","low":"18.17","high":"19.8","ts":"1744318800"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"50435396","open":"23.85","close":"24.61","value":"24.61","low":"23.75","high":"24.64","ts":"1756933200"},{"volume":"140432848","open":"35.76","close":"37.3","value":"37.3","low":"35.44","high":"37.57","ts":"1759352400"},{"volume":"61677176","open":"37.7","close":"40.56","value":"40.56","low":"37.36","high":"40.59","ts":"1764277200"},{"volume":"37365336","open":"35.98","close":"36.66","value":"36.66","low":"35.86","high":"36.79","ts":"1766955600"},{"volume":"148562464","open":"38.25","close":"39.38","value":"39.38","low":"37.78","high":"39.86","ts":"1767301200"},{"volume":"242132528","open":"44.09","close":"43.65","value":"43.65","low":"43.18","high":"44.55","ts":"1771794000"},{"volume":"308514624","open":"44.2","close":"45.02","value":"45.02","low":"44.05","high":"45.71","ts":"1773781200"},{"volume":"100480168","open":"62.22","close":"65.17","value":"65.17","low":"62.22","high":"65.65","ts":"1776027600"},{"volume":"143591792","open":"110.97","close":"113","value":"113","low":"106.58","high":"113.5","ts":"1778014800"},{"volume":"124953168","open":"109.44","close":"109.3","value":"109.3","low":"106.33","high":"113.3","ts":"1780261200"}]}],"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":"8395680101784606641","uid":null,"queryText":"INTC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,05","hideAbsoluteDelta":false,"relativeDelta":"%2,16","direction":"positive","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"−5,99","hideAbsoluteDelta":false,"relativeDelta":"−%5,81","direction":"negative","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"−43,77","hideAbsoluteDelta":false,"relativeDelta":"−%31,07","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"73,83","hideAbsoluteDelta":false,"relativeDelta":"%317,41","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"96,76","hideAbsoluteDelta":false,"relativeDelta":"%29.726,18","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"30,79","hideAbsoluteDelta":false,"relativeDelta":"%46,44","direction":"positive","tsFormatted":"21 Nis"},"halfYearDelta":{"absoluteDelta":"42,83","hideAbsoluteDelta":false,"relativeDelta":"%78,94","direction":"positive","tsFormatted":"21 Oca"}},"currencyFrom":"INTC","currencyTo":"USD","price":"97,09","bankId":"0"},{"value":{"weekValue":[317.42,314.95,313.26,315.18,314.92,320.77,326.28,327.59,327.52,331.15,331.85,332.08,333.18,330.98,333.17,330.51,333.92,333.74,326.43,324.24,324.78,326.7],"halfYearValue":[270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.30357,0.55357,0.32366,0.21875,0.29688,0.3775,0.41464,2.7,6.55,8.63,20.94,31.78,35.93,56.15,169.8,182.4,270.21,326.7],"monthValue":[296.79,294.28,293.26,275.05,281.2,281.42,289.09,294.25,308.22,310.52,312.81,310.66,313.26,316.18,315.33,316.37,314.92,327.57,333.27,333.74,330.22,326.7],"yearValue":[212.54,213.25,227.75,226.78,255.46,247.85,269.73,272.55,284.15,273.67,259.06,258.27,261.59,263.69,248.91,253.49,273.19,293.28,310.93,291.08,294.25,326.7],"dayValue":[333.74,330.3,328.41,326.52,327.96,326.82,324.73,326.02,325.98,325.22,324.05,324.28,324.8,324.72,324.86,325.42,325.95,325.47,327.48,328.55,328.84,326.7],"quarterValue":[270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7]},"updatedTime":{"timezone":"МСК","ts":"1784577600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"9,28","hideAbsoluteDelta":false,"relativeDelta":"%2,92","direction":"positive","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"29,91","hideAbsoluteDelta":false,"relativeDelta":"%10,08","direction":"positive","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"114,16","hideAbsoluteDelta":false,"relativeDelta":"%53,71","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"326,57","hideAbsoluteDelta":false,"relativeDelta":"%254.438,38","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"56,49","hideAbsoluteDelta":false,"relativeDelta":"%20,91","direction":"positive","tsFormatted":"04 Kas"},"halfYearDelta":{"absoluteDelta":"56,49","hideAbsoluteDelta":false,"relativeDelta":"%20,91","direction":"positive","tsFormatted":"04 Kas"}},"instrument_id":"12520","priceDelta":"-7.04","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"326,70","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[203.48,207.49,209.17,211.31,211.8,211.99,208.64,209.64,210.27,207.5,207.6,207.2,207.02,201.66,203.01,205.61,203.3,202.64,204.88,204.02,204.43,203.38],"halfYearValue":[171.65,171.65,171.65,171.65,171.65,171.65,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,203.38,203.38,203.38,203.38,203.38,203.38],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.115,0.40967,0.709,0.19375,0.2875,0.3745,0.31575,0.4875,0.7015,3.9,3.7,7.34,21.86,26.53,126.46,171.65,188.61,203.38],"monthValue":[208.56,200.02,199.09,195.74,191.72,193.31,199.77,197.58,194.62,195.1,195.57,196.93,204.15,202.73,210.95,207.21,211.8,212.49,207.47,202.64,203.01,203.38],"yearValue":[171.46,179.41,178.02,177.33,178.19,180.07,207.05,190.23,179.64,180.99,185.13,188.54,186.91,179.99,178.5,178.1,202.42,215.21,212.58,205.13,197.58,203.38],"dayValue":[202.64,207.11,206.22,205.51,205.51,205.39,205.92,205.64,205.92,205.89,204.89,203.93,203.2,203.79,204.28,204.77,204.31,203.63,202.84,202.76,203.07,203.38],"quarterValue":[188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38]},"updatedTime":{"timezone":"МСК","ts":"1784577600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,7400","hideAbsoluteDelta":false,"relativeDelta":"%0,37","direction":"positive","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,05","direction":"negative","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"−5,18","hideAbsoluteDelta":false,"relativeDelta":"−%2,48","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"31,92","hideAbsoluteDelta":false,"relativeDelta":"%18,62","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"203,34","hideAbsoluteDelta":false,"relativeDelta":"%495.706,94","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"14,77","hideAbsoluteDelta":false,"relativeDelta":"%7,83","direction":"positive","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"31,73","hideAbsoluteDelta":false,"relativeDelta":"%18,49","direction":"positive","tsFormatted":"04 Eyl"}},"instrument_id":"12526","priceDelta":"+0.74","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"203,38","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[350.67,354.83,353.83,355.41,357.38,361.83,370.12,370.92,369.23,369.98,370.82,371.2,356.07,346.08,345.31,346.71,344.67,346.12,356.1,354.28,352.89,351.51],"halfYearValue":[281.92,281.92,281.92,281.92,281.92,281.92,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,351.51,351.51,351.51,351.51,351.51,351.51],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.2,25.03,35.94,46.36,56.37,59.13,78.46,144.97,94.95,155.72,174.92,281.92,308.41,351.51],"monthValue":[348.67,345.91,345.04,342.15,334.91,342.99,353.32,357.87,355.87,360.31,364.75,363.65,358.6,356.23,355.04,352.86,357.38,370.24,353.81,346.12,348.82,351.51],"yearValue":[191.13,196.93,206.75,239.55,247.19,246.19,275.83,277.01,320.54,308.6,325.97,334.99,309.32,303.55,305.68,303.89,337.75,397.07,384.86,358.07,357.87,351.51],"dayValue":[346.12,357.79,358.8,358.52,356.58,356.18,356.24,357.14,356.27,355.25,354.63,354.36,352.33,352.51,353.08,352.8,351.87,350.69,351.72,351.84,352.6,351.51],"quarterValue":[308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51]},"updatedTime":{"timezone":"МСК","ts":"1784577600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,39","hideAbsoluteDelta":false,"relativeDelta":"%1,56","direction":"positive","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"0,8395","hideAbsoluteDelta":false,"relativeDelta":"%0,24","direction":"positive","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"2,84","hideAbsoluteDelta":false,"relativeDelta":"%0,81","direction":"positive","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"160,38","hideAbsoluteDelta":false,"relativeDelta":"%83,91","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"349,01","hideAbsoluteDelta":false,"relativeDelta":"%13.965,3","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"43,10","hideAbsoluteDelta":false,"relativeDelta":"%13,97","direction":"positive","tsFormatted":"11 Mar"},"halfYearDelta":{"absoluteDelta":"69,59","hideAbsoluteDelta":false,"relativeDelta":"%24,68","direction":"positive","tsFormatted":"31 Eki"}},"instrument_id":"12522","priceDelta":"+5.39","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"351,51","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[390.98,387.46,384.78,387.14,384.95,389.54,397.3,396.13,395.62,393.32,400.42,403.03,405.57,393.35,392.35,393.93,395.17,393.77,395.86,401.41,401.72,402.51],"halfYearValue":[490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51],"allTimeValue":[0.1,0.39,0.81,2.42,2.98,7.3,20.91,33.94,26.33,28.57,23.87,26.16,24.4,30.8,45.01,57.05,114.67,209.44,247.25,422.93,490.06,402.51],"monthValue":[367.18,373.9,365.45,352.69,371.36,369.93,372.84,384.22,389.62,388.26,386.9,388.83,383.05,384.35,385.08,388.03,384.95,395.62,401.12,393.77,398.14,402.51],"yearValue":[510.2,524.84,507.1,500.21,511.55,513.71,542.56,510.37,477.74,486.06,478.04,480.59,401.88,403.78,388.88,372.27,432.68,415.15,412.69,390.67,384.22,402.51],"dayValue":[393.77,391.06,391.02,394.45,395.41,396.5,397.45,397.79,398.94,399.76,402.33,401.8,400.73,401.89,401.71,401.73,401.35,400.11,401.17,401.12,401.89,402.51],"quarterValue":[490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51]},"updatedTime":{"timezone":"МСК","ts":"1784577600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,74","hideAbsoluteDelta":false,"relativeDelta":"%2,22","direction":"positive","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"11,53","hideAbsoluteDelta":false,"relativeDelta":"%2,95","direction":"positive","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%9,62","direction":"positive","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"−107,69","hideAbsoluteDelta":false,"relativeDelta":"−%21,11","direction":"negative","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"402,41","hideAbsoluteDelta":false,"relativeDelta":"%402.410","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−87,55","hideAbsoluteDelta":false,"relativeDelta":"−%17,87","direction":"negative","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"−87,55","hideAbsoluteDelta":false,"relativeDelta":"−%17,87","direction":"negative","tsFormatted":"02 Ara"}},"instrument_id":"12525","priceDelta":"+8.74","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"402,51","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[394.75,398.96,396.62,395.78,396.06,398.6,395.2,399.01,394.93,387.14,392.7,389.01,390.4,381.42,380.21,384.12,381.75,380.69,373.37,372.9,373.11,369.59],"halfYearValue":[451.69,451.69,451.69,451.69,451.69,451.69,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,369.59,369.59,369.59,369.59,369.59,369.59],"allTimeValue":[1.59,1.73,2.53,2.56,10.16,16.74,17.4,15.04,23.51,18.45,18.66,51.42,221.23,351.58,222.96,238.59,252.64,339.39,443.21,451.69,352.4,369.59],"monthValue":[405.04,381.57,375.36,375.15,379.19,395.49,420.32,425.37,392.82,406.29,419.77,402.98,393.87,406.54,407.74,401.25,396.06,394.19,391.1,380.69,375.14,369.59],"yearValue":[328.53,319.96,340.01,347.79,440.42,429.23,461.47,404.33,446.88,480.91,435.84,430.91,416.84,392.35,380.24,346.56,387.2,428.32,440.3,406.45,425.37,369.59],"dayValue":[380.69,380.36,376.07,374.14,374.34,373.84,373.59,372.67,373.99,376.41,374.51,372.9,372.4,372.18,371.67,373.88,373.04,371.2,370.39,370.69,370.83,369.59],"quarterValue":[352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59]},"updatedTime":{"timezone":"МСК","ts":"1784577600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,92","direction":"negative","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"−25,16","hideAbsoluteDelta":false,"relativeDelta":"−%6,37","direction":"negative","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"−35,45","hideAbsoluteDelta":false,"relativeDelta":"−%8,75","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"41,06","hideAbsoluteDelta":false,"relativeDelta":"%12,5","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"368","hideAbsoluteDelta":false,"relativeDelta":"%23.105,69","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"17,18","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"13 Nis"},"halfYearDelta":{"absoluteDelta":"−82,10","hideAbsoluteDelta":false,"relativeDelta":"−%18,18","direction":"negative","tsFormatted":"05 Oca"}},"instrument_id":"12527","priceDelta":"-11.1","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"369,59","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"20.07.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,05","hideAbsoluteDelta":false,"relativeDelta":"%2,16","direction":"positive","tsFormatted":"17 Tem"},"weekDelta":{"absoluteDelta":"−5,99","hideAbsoluteDelta":false,"relativeDelta":"−%5,81","direction":"negative","tsFormatted":"13 Tem"},"monthDelta":{"absoluteDelta":"−43,77","hideAbsoluteDelta":false,"relativeDelta":"−%31,07","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"73,83","hideAbsoluteDelta":false,"relativeDelta":"%317,41","direction":"positive","tsFormatted":"21 Tem"},"allTimeDelta":{"absoluteDelta":"96,76","hideAbsoluteDelta":false,"relativeDelta":"%29.726,18","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"30,79","hideAbsoluteDelta":false,"relativeDelta":"%46,44","direction":"positive","tsFormatted":"21 Nis"},"halfYearDelta":{"absoluteDelta":"42,83","hideAbsoluteDelta":false,"relativeDelta":"%78,94","direction":"positive","tsFormatted":"21 Oca"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1784577600000,"updateTimeFormatted":"20 Temmuz 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"326,70 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[317.42,314.95,313.26,315.18,314.92,320.77,326.28,327.59,327.52,331.15,331.85,332.08,333.18,330.98,333.17,330.51,333.92,333.74,326.43,324.24,324.78,326.7],"halfYearValue":[270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.30357,0.55357,0.32366,0.21875,0.29688,0.3775,0.41464,2.7,6.55,8.63,20.94,31.78,35.93,56.15,169.8,182.4,270.21,326.7],"monthValue":[296.79,294.28,293.26,275.05,281.2,281.42,289.09,294.25,308.22,310.52,312.81,310.66,313.26,316.18,315.33,316.37,314.92,327.57,333.27,333.74,330.22,326.7],"yearValue":[212.54,213.25,227.75,226.78,255.46,247.85,269.73,272.55,284.15,273.67,259.06,258.27,261.59,263.69,248.91,253.49,273.19,293.28,310.93,291.08,294.25,326.7],"dayValue":[333.74,330.3,328.41,326.52,327.96,326.82,324.73,326.02,325.98,325.22,324.05,324.28,324.8,324.72,324.86,325.42,325.95,325.47,327.48,328.55,328.84,326.7],"quarterValue":[270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,270.21,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7,326.7]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"20 Tem"},"weekDelta":{"absoluteDelta":"9,28","hideAbsoluteDelta":false,"relativeDelta":"%2,92","direction":"positive","tsFormatted":"20 Tem"},"monthDelta":{"absoluteDelta":"29,91","hideAbsoluteDelta":false,"relativeDelta":"%10,08","direction":"positive","tsFormatted":"20 Tem"},"yearDelta":{"absoluteDelta":"114,16","hideAbsoluteDelta":false,"relativeDelta":"%53,71","direction":"positive","tsFormatted":"20 Tem"},"allTimeDelta":{"absoluteDelta":"326,57","hideAbsoluteDelta":false,"relativeDelta":"%254.438,38","direction":"positive","tsFormatted":"20 Tem"},"quarterDelta":{"absoluteDelta":"56,49","hideAbsoluteDelta":false,"relativeDelta":"%20,91","direction":"positive","tsFormatted":"20 Tem"},"halfYearDelta":{"absoluteDelta":"56,49","hideAbsoluteDelta":false,"relativeDelta":"%20,91","direction":"positive","tsFormatted":"20 Tem"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"203,38 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[203.48,207.49,209.17,211.31,211.8,211.99,208.64,209.64,210.27,207.5,207.6,207.2,207.02,201.66,203.01,205.61,203.3,202.64,204.88,204.02,204.43,203.38],"halfYearValue":[171.65,171.65,171.65,171.65,171.65,171.65,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,203.38,203.38,203.38,203.38,203.38,203.38],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.115,0.40967,0.709,0.19375,0.2875,0.3745,0.31575,0.4875,0.7015,3.9,3.7,7.34,21.86,26.53,126.46,171.65,188.61,203.38],"monthValue":[208.56,200.02,199.09,195.74,191.72,193.31,199.77,197.58,194.62,195.1,195.57,196.93,204.15,202.73,210.95,207.21,211.8,212.49,207.47,202.64,203.01,203.38],"yearValue":[171.46,179.41,178.02,177.33,178.19,180.07,207.05,190.23,179.64,180.99,185.13,188.54,186.91,179.99,178.5,178.1,202.42,215.21,212.58,205.13,197.58,203.38],"dayValue":[202.64,207.11,206.22,205.51,205.51,205.39,205.92,205.64,205.92,205.89,204.89,203.93,203.2,203.79,204.28,204.77,204.31,203.63,202.84,202.76,203.07,203.38],"quarterValue":[188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,188.61,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38,203.38]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,7400","hideAbsoluteDelta":false,"relativeDelta":"%0,37","direction":"positive","tsFormatted":"20 Tem"},"weekDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,05","direction":"negative","tsFormatted":"20 Tem"},"monthDelta":{"absoluteDelta":"−5,18","hideAbsoluteDelta":false,"relativeDelta":"−%2,48","direction":"negative","tsFormatted":"20 Tem"},"yearDelta":{"absoluteDelta":"31,92","hideAbsoluteDelta":false,"relativeDelta":"%18,62","direction":"positive","tsFormatted":"20 Tem"},"allTimeDelta":{"absoluteDelta":"203,34","hideAbsoluteDelta":false,"relativeDelta":"%495.706,94","direction":"positive","tsFormatted":"20 Tem"},"quarterDelta":{"absoluteDelta":"14,77","hideAbsoluteDelta":false,"relativeDelta":"%7,83","direction":"positive","tsFormatted":"20 Tem"},"halfYearDelta":{"absoluteDelta":"31,73","hideAbsoluteDelta":false,"relativeDelta":"%18,49","direction":"positive","tsFormatted":"20 Tem"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"351,51 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[350.67,354.83,353.83,355.41,357.38,361.83,370.12,370.92,369.23,369.98,370.82,371.2,356.07,346.08,345.31,346.71,344.67,346.12,356.1,354.28,352.89,351.51],"halfYearValue":[281.92,281.92,281.92,281.92,281.92,281.92,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,351.51,351.51,351.51,351.51,351.51,351.51],"allTimeValue":[2.5,7.55,12,12.62,8.66,12.01,15.04,18.66,25.2,25.03,35.94,46.36,56.37,59.13,78.46,144.97,94.95,155.72,174.92,281.92,308.41,351.51],"monthValue":[348.67,345.91,345.04,342.15,334.91,342.99,353.32,357.87,355.87,360.31,364.75,363.65,358.6,356.23,355.04,352.86,357.38,370.24,353.81,346.12,348.82,351.51],"yearValue":[191.13,196.93,206.75,239.55,247.19,246.19,275.83,277.01,320.54,308.6,325.97,334.99,309.32,303.55,305.68,303.89,337.75,397.07,384.86,358.07,357.87,351.51],"dayValue":[346.12,357.79,358.8,358.52,356.58,356.18,356.24,357.14,356.27,355.25,354.63,354.36,352.33,352.51,353.08,352.8,351.87,350.69,351.72,351.84,352.6,351.51],"quarterValue":[308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,308.41,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51,351.51]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,39","hideAbsoluteDelta":false,"relativeDelta":"%1,56","direction":"positive","tsFormatted":"20 Tem"},"weekDelta":{"absoluteDelta":"0,8395","hideAbsoluteDelta":false,"relativeDelta":"%0,24","direction":"positive","tsFormatted":"20 Tem"},"monthDelta":{"absoluteDelta":"2,84","hideAbsoluteDelta":false,"relativeDelta":"%0,81","direction":"positive","tsFormatted":"20 Tem"},"yearDelta":{"absoluteDelta":"160,38","hideAbsoluteDelta":false,"relativeDelta":"%83,91","direction":"positive","tsFormatted":"20 Tem"},"allTimeDelta":{"absoluteDelta":"349,01","hideAbsoluteDelta":false,"relativeDelta":"%13.965,3","direction":"positive","tsFormatted":"20 Tem"},"quarterDelta":{"absoluteDelta":"43,10","hideAbsoluteDelta":false,"relativeDelta":"%13,97","direction":"positive","tsFormatted":"20 Tem"},"halfYearDelta":{"absoluteDelta":"69,59","hideAbsoluteDelta":false,"relativeDelta":"%24,68","direction":"positive","tsFormatted":"20 Tem"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"402,51 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[390.98,387.46,384.78,387.14,384.95,389.54,397.3,396.13,395.62,393.32,400.42,403.03,405.57,393.35,392.35,393.93,395.17,393.77,395.86,401.41,401.72,402.51],"halfYearValue":[490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51],"allTimeValue":[0.1,0.39,0.81,2.42,2.98,7.3,20.91,33.94,26.33,28.57,23.87,26.16,24.4,30.8,45.01,57.05,114.67,209.44,247.25,422.93,490.06,402.51],"monthValue":[367.18,373.9,365.45,352.69,371.36,369.93,372.84,384.22,389.62,388.26,386.9,388.83,383.05,384.35,385.08,388.03,384.95,395.62,401.12,393.77,398.14,402.51],"yearValue":[510.2,524.84,507.1,500.21,511.55,513.71,542.56,510.37,477.74,486.06,478.04,480.59,401.88,403.78,388.88,372.27,432.68,415.15,412.69,390.67,384.22,402.51],"dayValue":[393.77,391.06,391.02,394.45,395.41,396.5,397.45,397.79,398.94,399.76,402.33,401.8,400.73,401.89,401.71,401.73,401.35,400.11,401.17,401.12,401.89,402.51],"quarterValue":[490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,490.06,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51,402.51]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,74","hideAbsoluteDelta":false,"relativeDelta":"%2,22","direction":"positive","tsFormatted":"20 Tem"},"weekDelta":{"absoluteDelta":"11,53","hideAbsoluteDelta":false,"relativeDelta":"%2,95","direction":"positive","tsFormatted":"20 Tem"},"monthDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%9,62","direction":"positive","tsFormatted":"20 Tem"},"yearDelta":{"absoluteDelta":"−107,69","hideAbsoluteDelta":false,"relativeDelta":"−%21,11","direction":"negative","tsFormatted":"20 Tem"},"allTimeDelta":{"absoluteDelta":"402,41","hideAbsoluteDelta":false,"relativeDelta":"%402.410","direction":"positive","tsFormatted":"20 Tem"},"quarterDelta":{"absoluteDelta":"−87,55","hideAbsoluteDelta":false,"relativeDelta":"−%17,87","direction":"negative","tsFormatted":"20 Tem"},"halfYearDelta":{"absoluteDelta":"−87,55","hideAbsoluteDelta":false,"relativeDelta":"−%17,87","direction":"negative","tsFormatted":"20 Tem"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"369,59 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[394.75,398.96,396.62,395.78,396.06,398.6,395.2,399.01,394.93,387.14,392.7,389.01,390.4,381.42,380.21,384.12,381.75,380.69,373.37,372.9,373.11,369.59],"halfYearValue":[451.69,451.69,451.69,451.69,451.69,451.69,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,369.59,369.59,369.59,369.59,369.59,369.59],"allTimeValue":[1.59,1.73,2.53,2.56,10.16,16.74,17.4,15.04,23.51,18.45,18.66,51.42,221.23,351.58,222.96,238.59,252.64,339.39,443.21,451.69,352.4,369.59],"monthValue":[405.04,381.57,375.36,375.15,379.19,395.49,420.32,425.37,392.82,406.29,419.77,402.98,393.87,406.54,407.74,401.25,396.06,394.19,391.1,380.69,375.14,369.59],"yearValue":[328.53,319.96,340.01,347.79,440.42,429.23,461.47,404.33,446.88,480.91,435.84,430.91,416.84,392.35,380.24,346.56,387.2,428.32,440.3,406.45,425.37,369.59],"dayValue":[380.69,380.36,376.07,374.14,374.34,373.84,373.59,372.67,373.99,376.41,374.51,372.9,372.4,372.18,371.67,373.88,373.04,371.2,370.39,370.69,370.83,369.59],"quarterValue":[352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,352.4,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59,369.59]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,10","hideAbsoluteDelta":false,"relativeDelta":"−%2,92","direction":"negative","tsFormatted":"20 Tem"},"weekDelta":{"absoluteDelta":"−25,16","hideAbsoluteDelta":false,"relativeDelta":"−%6,37","direction":"negative","tsFormatted":"20 Tem"},"monthDelta":{"absoluteDelta":"−35,45","hideAbsoluteDelta":false,"relativeDelta":"−%8,75","direction":"negative","tsFormatted":"20 Tem"},"yearDelta":{"absoluteDelta":"41,06","hideAbsoluteDelta":false,"relativeDelta":"%12,5","direction":"positive","tsFormatted":"20 Tem"},"allTimeDelta":{"absoluteDelta":"368","hideAbsoluteDelta":false,"relativeDelta":"%23.105,69","direction":"positive","tsFormatted":"20 Tem"},"quarterDelta":{"absoluteDelta":"17,18","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"20 Tem"},"halfYearDelta":{"absoluteDelta":"−82,10","hideAbsoluteDelta":false,"relativeDelta":"−%18,18","direction":"negative","tsFormatted":"20 Tem"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"tcdm9u86VHG/cgk/w53GEg==","isCodeToIcon":false,"chartStat":{"dayHigh":"100,98","dayLow":"96,92","open":"97,78","prevClose":"95,04","volume":"79.179.200","yearHigh":"140,86","yearLow":"19,31"},"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":"8395680101784606641","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"},"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":"1784606655427346-490810520440235069-balancer-l7leveler-kubr-yp-sas-61-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"8395680101784606641","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=INTC"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg6mw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"cg6m4":{"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"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg6mw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"cg6m5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"839594_0","totalSources":5,"url":"/gundem/business/uc-hisse-icin-tedbir-karari-8395940?content_parameters=ChYxODI3MzI0MjQ2NjQ3MjQyMTIzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019f81bb10956612bb90048983c419//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/07/21/borsa-istanbuldan-uc-hisse-icin-tedbir-karari-zupz_cover.jpg"}},"logAttrs":{"id":"839594_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbuldan-uc-hisse-icin-tedbir-karari-haberi-907241","https://www.cnbce.com/borsa/uc-hisse-icin-tedbir-karari-borsa-istanbul-kapa-bildirdi-g33490","https://www.borsagundem.com.tr/borsa-istanbuldan-3-hisseye-tedbir-karari-44","https://finansgundem.com.tr/borsa-istanbuldan-3-hisseye-tedbir-karari-26","https://www.borsamatik.com.tr/bistten-tedbir-karari-haber-179749"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul, üç hisse senedi için VBTS kapsamında yeni karar aldı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbuldan-uc-hisse-icin-tedbir-karari-haberi-907241","faviconSources":["https://www.ekonomim.com","https://www.cnbce.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"20 Temmuz"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":true,"timelineTime":"18:48"},{"id":"837389_0","totalSources":8,"url":"/gundem/business/100-bin-lira-yatiran-60-bin-lira-kar-etti-8373890?content_parameters=ChYxMTYzNDYwNzQ2NDUzMDE1MjM0Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019f74926a5d64544693daa934337e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/7/18/100-bin-lira-yatiran-60-bin-lira-kar-etti-iste-haftanin-en-cok-kazandiran-fonlari-1803928_20260718123214.jpg"}},"logAttrs":{"id":"837389_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/yatirim/borsa-istanbulda-haftanin-sampiyonlari-belli-oldu-zirvede-hangi-hisseler-var-g33380","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/100-bin-lira-yatiran-60-bin-lira-kar-etti-iste-haftanin-en-cok-kazandiran-fonlari-1803928","https://ekonomi.haber7.com/ekonomi/haber/3644444-tek-haftada-yuzde-60-kazandirdi-yatirim-fonlarinda-haftanin-kazandiranlari-belli-oldu","https://www.haberler.com/ekonomi/haftanin-en-cok-kazandiran-yatirim-fonu-60-11-20063891-haberi/","https://www.borsagundem.com.tr/haftanin-en-yuksek-getiri-saglayan-tefas-fonlari-1"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Bu hafta en yüksek getiri: Pardus Portföy fonu yüzde 60,11 kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/yatirim/borsa-istanbulda-haftanin-sampiyonlari-belli-oldu-zirvede-hangi-hisseler-var-g33380","faviconSources":["https://www.cnbce.com","https://www.turkiyegazetesi.com.tr","https://ekonomi.haber7.com"],"textParts":[{"text":"18 Temmuz"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"18 Temmuz","timelineGroupIsToday":false,"timelineTime":"04:38"},{"id":"838542_0","totalSources":69,"url":"/gundem/business/bist-30-endeksi-gunu-yuzde-2-18-dususle-tamamladi-hibya-haber-ajansi-8385420?content_parameters=ChQyNzM2NzM1ODc3NzczMTEwMzJfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019f803be09b5cf5a85d7ab81ec04c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a5e43f76c266798e18f87ca.jpg"}},"logAttrs":{"id":"838542_0","hasSummarization":false,"urls":["https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-20-temmuz-2026","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-haftaya-dususle-basladi-7626543","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-haftaya-dususle-basladi-3444635","https://www.milliyet.com.tr/gundem/borsa-gunu-yukselisle-tamamladi-7626886","https://hibya.com/bist-30-endeksi-gunu-yuzde-218-dususle-tamamladi-978001","https://www.sozcu.com.tr/borsa-haftaya-dususle-basladi-20-temmuz-2026-p337985","https://www.sabah.com.tr/finans/borsa/borsa-haftaya-dususle-basladi-7625947"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftaya yüzde 0,32 düşüşle 13.936,16 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-20-temmuz-2026","faviconSources":["https://www.capital.com.tr","https://uzmanpara.milliyet.com.tr","https://finans.cnnturk.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"06:37"},{"id":"837652_0","totalSources":11,"url":"/gundem/business/is-yatirim-uzerinden-bu-hafta-en-fazla-alim-yapilan-hisseler-rota-borsa-8376520?content_parameters=ChYxNTY4MzE2MDUzMTYzMzUxNjM0MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019f7ae538c5d939e07663dd70651e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/10/sermaye-8.jpg"}},"logAttrs":{"id":"837652_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/gunun-gozde-hisseleri-para-girisi-ve-cikisi-olan-hisseler-28","https://www.cnbce.com/borsa/borsa-gunu-yukselisle-tamamladi-iste-gunun-en-cok-kazandiran-ve-kaybettiren-hisseleri-g33476","https://www.ekonomim.com/foto-galeri/ekonomi/bofanin-alim-ve-satim-tarafinda-one-cikan-hisseler-galeri-906826","https://www.iscihaber.net/gundem/yapi-kredi-yatirim-uzerinden-hangi-hisseler-en-fazla-alim-yapildi/247756","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-20072026-haber-179748"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü 89,93 puan yükseltti, işlem hacmi 186,1 milyar TL oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/gunun-gozde-hisseleri-para-girisi-ve-cikisi-olan-hisseler-28","faviconSources":["https://www.borsagundem.com.tr","https://www.cnbce.com","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:34"},{"id":"836464_0","totalSources":56,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-17-temmuz-2026-8364640?content_parameters=ChU0MTQ3MjgyMDY4Njc1OTU4MDQ3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019f7406a3d62547a21787a3fef89a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/07/18/6a5b225bc638d224.jpg?w=1200&h=675"}},"logAttrs":{"id":"836464_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ensonhaber.com/bu-hafta-yatirim-araclarinin-performansi-aciklandi-73240-h1550681","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarinin-performansi-hangisi-kazandirdi-hangisi-kaybettirdi-haberi-832657","https://www.taskoprupostasi.com/borsada-yukselis-altinda-dusus-iste-haftalik-yatirim-raporu","https://www.canligaste.com/yatirimci-rehberi-2-18-temmuz-2026/881003/","https://www.karar.com/ekonomi-haberleri/bu-hafta-en-cok-hangi-yatirim-araci-kazandirdi-29-2060340","https://www.sondakika.com/ekonomi/haber-borsa-ve-altin-deger-kaybetti-20063922/","https://www.haberler.com/ekonomi/bist-100-ve-altin-dustu-dolar-tl-yatay-20062647-haberi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,false]},"title":{"text":"Bu hafta Borsa İstanbul'da endeks 13.941,98–14.265,51 puan arasında seyrediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.ensonhaber.com/bu-hafta-yatirim-araclarinin-performansi-aciklandi-73240-h1550681","faviconSources":["https://www.ensonhaber.com","https://www.dunya.com","https://www.taskoprupostasi.com"],"textParts":[{"text":"18 Temmuz"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"18 Temmuz","timelineGroupIsToday":false,"timelineTime":"02:58"},{"id":"839557_0","totalSources":6,"url":"/gundem/business/dow-jones-ta-gozler-megacap-kazanclarina-cevrildi-8395570?content_parameters=ChUyODIzMjA3NTAxMjExODI4MjI4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019f7f48d1dc03dc3d5107ae9170a5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/07/20/yeni-proje-2026-07-20t142042-sreo_cover.jpg"}},"logAttrs":{"id":"839557_0","hasSummarization":false,"urls":["https://www.bloomberght.com/hedge-fonlardan-abd-teknoloji-hisselerinde-rekor-satis-3783254","https://www.aydinlik.com.tr/haber/financial-times-uyardi-abd-borsalarinda-cokus-riski-584043","https://www.forbes.com.tr/ekonomi/cin-de-yapay-zeka-hisselerindeki-satis-dalgasi-deepseek-in-kurucularini-da-vurdu","https://www.dunya.com/foto-galeri/ekonomi/155-yilda-sadece-3-kez-gorulen-sinyal-yeniden-ortaya-cikti-borsada-endiselendiren-tablo-galeri-832944","https://www.borsatek.com/dow-jones-haftalik-dusus-megacap-kazancl/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Hedge fonlardan ABD teknoloji hisselerinde rekor satış","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/hedge-fonlardan-abd-teknoloji-hisselerinde-rekor-satis-3783254","faviconSources":["https://www.bloomberght.com","https://www.aydinlik.com.tr","https://www.forbes.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"09:28"},{"id":"839386_0","totalSources":19,"url":"/gundem/business/borsa-istanbul-ve-viop-normal-seansi-gunu-yukselisle-tamamladi-8393860?content_parameters=ChYxMjcyMjE3NTIyNTAxODg0NzkwNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019f8058df66ff063bd945569e16ef//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/7/20/yatirimcilarin-gozu-kapanistaydi-borsa-ve-altinda-son-tablo-1804332_20260720191712.jpg"}},"logAttrs":{"id":"839386_0","hasSummarization":false,"urls":["https://finansgundem.com.tr/borsa-istanbul-ve-viop-normal-seansi-gunu-yukselisle-tamamladi-2","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/4003898","https://www.turkiyegazetesi.com.tr/ekonomi/yatirimcilarin-gozu-kapanistaydi-borsa-ve-altinda-son-tablo-1804332","https://www.haberler.com/ekonomi/bist-100-gunu-yukselisle-tamamladi-20070631-haberi/","https://www.gzt.com/ekonomi/piyasalarda-gun-sonu-altin-borsa-ve-dovizde-son-durum-4243117","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-kazandirdi-166425"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü yüzde 0,64 artışla 14.070,98 puandan tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://finansgundem.com.tr/borsa-istanbul-ve-viop-normal-seansi-gunu-yukselisle-tamamladi-2","faviconSources":["https://finansgundem.com.tr","https://www.aa.com.tr","https://www.turkiyegazetesi.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:10"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg6mw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"cg6m6":{"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":"cg6mw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"cg6m7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cg6mw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}