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

    iShares MBS ETF

    91,37

    $
    −0,22
    −%0,24
    Son güncelleme: 22 Ekim 2026 16:00:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    90,52
    Açılış
    91,01
    Gün içi hareket aralığı
    90,92 - 91,54
    52 hafta
    89,10 - 94,96

    Diğer hisseler

    AAPL
    Apple Inc
    348,32 $
    Fiyat 4,27 arttı
    +4,27
    %1,24
    22 Eki
    NVDA
    NVIDIA Corp
    212,28 $
    Fiyat −9,59 düştü
    −9,59
    %4,32
    22 Eki
    GOOG
    Alphabet Inc
    320,85 $
    Fiyat −10,04 düştü
    −10,04
    %3,03
    22 Eki
    MSFT
    Microsoft Corp
    521,58 $
    Fiyat −11,23 düştü
    −11,23
    %2,11
    22 Eki
    TSLA
    Tesla Inc
    374,67 $
    Fiyat −11,88 düştü
    −11,88
    %3,07
    22 Eki
  • Ekonomi Gündemi
    Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?
    25 Ağustos
    Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi
    24 Ağustos
    Video
    BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı
    23 Ağustos
    FTSE Russell endekslerinden 24 Türk şirketini çıkardı
    24 Ağustos
    Video
    Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu
    24 Ağustos
Bu sayfadaki veriler sadece bilgi amaçlıdır, yatırım tavsiyesi değildir. Finansal kararlar için her zaman bir uzmana danışın.
Veri kaynakları:
  • twelvedata.com
  • forinvest.com
  • coingecko.com
  • Ana Sayfa
  • Döviz
  • Hisseler ve Endeksler
  • ETF'ler
  • Kripto Paralar
  • Emtia
  • Altın
  • © 2026 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"shu0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul","clearLabel":"Temizle"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/ai?source=portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DMBB%26ncrnd%3D76734","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"3689613351792716771","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":"1792716781222619-3341822912747637055-vyf6vba43gskdpm3-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MBB\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"shuw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"shu1":{"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":"shuw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"shu2":{"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":"shuw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"shu3":{"state":{"currencyProps":{"fromName":"MBB","timeInfo":" · 22.10.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MBB","content":{"label":"iShares MBS ETF","countryCode":"MB"},"countryCode":"MB"}],"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":91.37,"multiplierFormatted":"91,37","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"122465","open":"90.52","close":"90.52","value":"90.52","low":"90.51","high":"90.54","ts":"1792612500"},{"volume":"17085","open":"91.01","close":"90.96","value":"90.96","low":"90.96","high":"91.03","ts":"1792675800"},{"volume":"34979","open":"90.96","close":"90.98","value":"90.98","low":"90.92","high":"91","ts":"1792676100"},{"volume":"40718","open":"90.97","close":"90.99","value":"90.99","low":"90.97","high":"91.03","ts":"1792676400"},{"volume":"354123","open":"91","close":"91.1","value":"91.1","low":"91","high":"91.14","ts":"1792676700"},{"volume":"139595","open":"91.08","close":"91.14","value":"91.14","low":"91.07","high":"91.14","ts":"1792677000"},{"volume":"16908","open":"91.14","close":"91.05","value":"91.05","low":"91.05","high":"91.14","ts":"1792677300"},{"volume":"26000","open":"91.05","close":"91.07","value":"91.07","low":"91.04","high":"91.08","ts":"1792677600"},{"volume":"21348","open":"91.07","close":"91.07","value":"91.07","low":"91.07","high":"91.09","ts":"1792677900"},{"volume":"29738","open":"91.07","close":"91.08","value":"91.08","low":"91.07","high":"91.08","ts":"1792678200"},{"volume":"47306","open":"91.09","close":"91.1","value":"91.1","low":"91.07","high":"91.1","ts":"1792678500"},{"volume":"7294","open":"91.1","close":"91.13","value":"91.13","low":"91.07","high":"91.13","ts":"1792678800"},{"volume":"510265","open":"91.11","close":"91.15","value":"91.15","low":"91.11","high":"91.15","ts":"1792679100"},{"volume":"93627","open":"91.16","close":"91.18","value":"91.18","low":"91.15","high":"91.18","ts":"1792679400"},{"volume":"43513","open":"91.18","close":"91.21","value":"91.21","low":"91.17","high":"91.21","ts":"1792679700"},{"volume":"535261","open":"91.22","close":"91.19","value":"91.19","low":"91.18","high":"91.22","ts":"1792680000"},{"volume":"15672","open":"91.18","close":"91.19","value":"91.19","low":"91.18","high":"91.22","ts":"1792680300"},{"volume":"25165","open":"91.19","close":"91.22","value":"91.22","low":"91.18","high":"91.22","ts":"1792680600"},{"volume":"53532","open":"91.2","close":"91.18","value":"91.18","low":"91.17","high":"91.21","ts":"1792680900"},{"volume":"20323","open":"91.18","close":"91.25","value":"91.25","low":"91.18","high":"91.25","ts":"1792681200"},{"volume":"1520096","open":"91.25","close":"91.24","value":"91.24","low":"91.21","high":"91.25","ts":"1792681500"},{"volume":"19715","open":"91.24","close":"91.25","value":"91.25","low":"91.23","high":"91.25","ts":"1792681800"},{"volume":"26673","open":"91.25","close":"91.21","value":"91.21","low":"91.21","high":"91.25","ts":"1792682100"},{"volume":"495120","open":"91.21","close":"91.19","value":"91.19","low":"91.17","high":"91.25","ts":"1792682400"},{"volume":"82508","open":"91.19","close":"91.2","value":"91.2","low":"91.17","high":"91.21","ts":"1792682700"},{"volume":"16797","open":"91.22","close":"91.24","value":"91.24","low":"91.22","high":"91.24","ts":"1792683000"},{"volume":"61102","open":"91.23","close":"91.26","value":"91.26","low":"91.22","high":"91.27","ts":"1792683300"},{"volume":"50113","open":"91.27","close":"91.28","value":"91.28","low":"91.25","high":"91.3","ts":"1792683600"},{"volume":"58667","open":"91.27","close":"91.27","value":"91.27","low":"91.25","high":"91.29","ts":"1792683900"},{"volume":"48861","open":"91.28","close":"91.29","value":"91.29","low":"91.28","high":"91.29","ts":"1792684200"},{"volume":"55905","open":"91.29","close":"91.29","value":"91.29","low":"91.28","high":"91.29","ts":"1792684500"},{"volume":"34150","open":"91.29","close":"91.24","value":"91.24","low":"91.23","high":"91.29","ts":"1792684800"},{"volume":"36955","open":"91.25","close":"91.27","value":"91.27","low":"91.25","high":"91.27","ts":"1792685100"},{"volume":"19814","open":"91.26","close":"91.28","value":"91.28","low":"91.25","high":"91.28","ts":"1792685400"},{"volume":"61120","open":"91.28","close":"91.28","value":"91.28","low":"91.28","high":"91.29","ts":"1792685700"},{"volume":"36064","open":"91.27","close":"91.26","value":"91.26","low":"91.26","high":"91.28","ts":"1792686000"},{"volume":"29507","open":"91.25","close":"91.26","value":"91.26","low":"91.25","high":"91.29","ts":"1792686300"},{"volume":"56043","open":"91.26","close":"91.26","value":"91.26","low":"91.25","high":"91.28","ts":"1792686600"},{"volume":"10218","open":"91.28","close":"91.31","value":"91.31","low":"91.28","high":"91.31","ts":"1792686900"},{"volume":"24064","open":"91.31","close":"91.38","value":"91.38","low":"91.31","high":"91.38","ts":"1792687200"},{"volume":"51899","open":"91.38","close":"91.38","value":"91.38","low":"91.36","high":"91.4","ts":"1792687500"},{"volume":"38579","open":"91.38","close":"91.4","value":"91.4","low":"91.38","high":"91.4","ts":"1792687800"},{"volume":"30159","open":"91.39","close":"91.34","value":"91.34","low":"91.32","high":"91.39","ts":"1792688100"},{"volume":"24459","open":"91.33","close":"91.37","value":"91.37","low":"91.31","high":"91.37","ts":"1792688400"},{"volume":"10956","open":"91.38","close":"91.35","value":"91.35","low":"91.33","high":"91.38","ts":"1792688700"},{"volume":"26371","open":"91.35","close":"91.36","value":"91.36","low":"91.34","high":"91.38","ts":"1792689000"},{"volume":"37381","open":"91.36","close":"91.38","value":"91.38","low":"91.36","high":"91.39","ts":"1792689300"},{"volume":"34586","open":"91.38","close":"91.38","value":"91.38","low":"91.36","high":"91.39","ts":"1792689600"},{"volume":"22596","open":"91.38","close":"91.38","value":"91.38","low":"91.37","high":"91.39","ts":"1792689900"},{"volume":"20504","open":"91.38","close":"91.39","value":"91.39","low":"91.38","high":"91.4","ts":"1792690200"},{"volume":"28411","open":"91.38","close":"91.38","value":"91.38","low":"91.36","high":"91.39","ts":"1792690500"},{"volume":"53663","open":"91.38","close":"91.39","value":"91.39","low":"91.38","high":"91.39","ts":"1792690800"},{"volume":"19677","open":"91.39","close":"91.43","value":"91.43","low":"91.39","high":"91.43","ts":"1792691100"},{"volume":"12708","open":"91.43","close":"91.44","value":"91.44","low":"91.43","high":"91.44","ts":"1792691400"},{"volume":"39617","open":"91.44","close":"91.49","value":"91.49","low":"91.44","high":"91.5","ts":"1792691700"},{"volume":"23554","open":"91.49","close":"91.54","value":"91.54","low":"91.49","high":"91.54","ts":"1792692000"},{"volume":"28102","open":"91.54","close":"91.44","value":"91.44","low":"91.43","high":"91.54","ts":"1792692300"},{"volume":"24369","open":"91.43","close":"91.42","value":"91.42","low":"91.41","high":"91.44","ts":"1792692600"},{"volume":"12251","open":"91.42","close":"91.43","value":"91.43","low":"91.42","high":"91.43","ts":"1792692900"},{"volume":"15140","open":"91.44","close":"91.44","value":"91.44","low":"91.43","high":"91.45","ts":"1792693200"},{"volume":"13867","open":"91.43","close":"91.47","value":"91.47","low":"91.43","high":"91.48","ts":"1792693500"},{"volume":"17966","open":"91.46","close":"91.46","value":"91.46","low":"91.46","high":"91.5","ts":"1792693800"},{"volume":"53102","open":"91.45","close":"91.47","value":"91.47","low":"91.45","high":"91.49","ts":"1792694100"},{"volume":"52130","open":"91.47","close":"91.47","value":"91.47","low":"91.46","high":"91.48","ts":"1792694400"},{"volume":"122841","open":"91.48","close":"91.45","value":"91.45","low":"91.45","high":"91.48","ts":"1792694700"},{"volume":"20715","open":"91.46","close":"91.48","value":"91.48","low":"91.44","high":"91.48","ts":"1792695000"},{"volume":"30434","open":"91.49","close":"91.47","value":"91.47","low":"91.47","high":"91.49","ts":"1792695300"},{"volume":"17666","open":"91.47","close":"91.46","value":"91.46","low":"91.46","high":"91.49","ts":"1792695600"},{"volume":"10989","open":"91.46","close":"91.46","value":"91.46","low":"91.46","high":"91.48","ts":"1792695900"},{"volume":"31396","open":"91.46","close":"91.47","value":"91.47","low":"91.45","high":"91.47","ts":"1792696200"},{"volume":"19173","open":"91.47","close":"91.46","value":"91.46","low":"91.46","high":"91.48","ts":"1792696500"},{"volume":"24472","open":"91.46","close":"91.46","value":"91.46","low":"91.46","high":"91.49","ts":"1792696800"},{"volume":"56211","open":"91.46","close":"91.4","value":"91.4","low":"91.4","high":"91.46","ts":"1792697100"},{"volume":"85550","open":"91.4","close":"91.42","value":"91.42","low":"91.4","high":"91.43","ts":"1792697400"},{"volume":"1053991","open":"91.43","close":"91.4","value":"91.4","low":"91.39","high":"91.43","ts":"1792697700"},{"volume":"70989","open":"91.41","close":"91.39","value":"91.39","low":"91.38","high":"91.41","ts":"1792698000"},{"volume":"59652","open":"91.39","close":"91.39","value":"91.39","low":"91.39","high":"91.41","ts":"1792698300"},{"volume":"1189989","open":"91.39","close":"91.38","value":"91.38","low":"91.36","high":"91.39","ts":"1792698600"},{"volume":"1177832","open":"91.37","close":"91.37","value":"91.37","low":"91.33","high":"91.37","ts":"1792698900"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"710410","open":"90.6","close":"90.58","value":"90.58","low":"90.5","high":"90.61","ts":"1792090800"},{"volume":"5719","open":"90.4","close":"90.64","value":"90.64","low":"90.39","high":"90.64","ts":"1792155600"},{"volume":"410636","open":"90.68","close":"90.65","value":"90.65","low":"90.61","high":"90.78","ts":"1792159200"},{"volume":"334384","open":"90.65","close":"90.57","value":"90.57","low":"90.57","high":"90.78","ts":"1792162800"},{"volume":"493180","open":"90.58","close":"90.38","value":"90.38","low":"90.31","high":"90.58","ts":"1792166400"},{"volume":"282602","open":"90.38","close":"90.52","value":"90.52","low":"90.36","high":"90.54","ts":"1792170000"},{"volume":"223326","open":"90.52","close":"90.48","value":"90.48","low":"90.42","high":"90.54","ts":"1792173600"},{"volume":"509793","open":"90.49","close":"90.51","value":"90.51","low":"90.49","high":"90.57","ts":"1792177200"},{"volume":"6946","open":"90.47","close":"90.45","value":"90.45","low":"90.4","high":"90.48","ts":"1792414800"},{"volume":"269513","open":"90.52","close":"90.26","value":"90.26","low":"90.25","high":"90.53","ts":"1792418400"},{"volume":"483101","open":"90.27","close":"90.22","value":"90.22","low":"90.22","high":"90.31","ts":"1792422000"},{"volume":"227735","open":"90.22","close":"90.15","value":"90.15","low":"90.11","high":"90.23","ts":"1792425600"},{"volume":"162965","open":"90.15","close":"90.18","value":"90.18","low":"90.12","high":"90.21","ts":"1792429200"},{"volume":"167893","open":"90.18","close":"90.24","value":"90.24","low":"90.17","high":"90.28","ts":"1792432800"},{"volume":"539259","open":"90.23","close":"90.21","value":"90.21","low":"90.17","high":"90.24","ts":"1792436400"},{"volume":"163198","open":"90.37","close":"90.42","value":"90.42","low":"90.36","high":"90.44","ts":"1792501200"},{"volume":"320997","open":"90.42","close":"90.5","value":"90.5","low":"90.37","high":"90.66","ts":"1792504800"},{"volume":"204249","open":"90.5","close":"90.32","value":"90.32","low":"90.31","high":"90.52","ts":"1792508400"},{"volume":"1316876","open":"90.32","close":"90.25","value":"90.25","low":"90.24","high":"90.32","ts":"1792512000"},{"volume":"287180","open":"90.24","close":"90.32","value":"90.32","low":"90.22","high":"90.38","ts":"1792515600"},{"volume":"2506341","open":"90.32","close":"90.43","value":"90.43","low":"90.31","high":"90.44","ts":"1792519200"},{"volume":"1189007","open":"90.43","close":"90.48","value":"90.48","low":"90.39","high":"90.49","ts":"1792522800"},{"volume":"243002","open":"90.66","close":"90.68","value":"90.68","low":"90.63","high":"90.76","ts":"1792587600"},{"volume":"2118437","open":"90.68","close":"90.61","value":"90.61","low":"90.57","high":"90.68","ts":"1792591200"},{"volume":"438141","open":"90.6","close":"90.64","value":"90.64","low":"90.56","high":"90.67","ts":"1792594800"},{"volume":"446708","open":"90.64","close":"90.64","value":"90.64","low":"90.58","high":"90.66","ts":"1792598400"},{"volume":"518936","open":"90.64","close":"90.64","value":"90.64","low":"90.6","high":"90.67","ts":"1792602000"},{"volume":"520493","open":"90.64","close":"90.36","value":"90.36","low":"90.35","high":"90.64","ts":"1792605600"},{"volume":"1809430","open":"90.36","close":"90.52","value":"90.52","low":"90.29","high":"90.54","ts":"1792609200"},{"volume":"603408","open":"91.01","close":"91.05","value":"91.05","low":"90.92","high":"91.14","ts":"1792674000"},{"volume":"1408721","open":"91.05","close":"91.18","value":"91.18","low":"91.04","high":"91.22","ts":"1792677600"},{"volume":"2455880","open":"91.18","close":"91.29","value":"91.29","low":"91.17","high":"91.3","ts":"1792681200"},{"volume":"428572","open":"91.29","close":"91.34","value":"91.34","low":"91.23","high":"91.4","ts":"1792684800"},{"volume":"330929","open":"91.33","close":"91.49","value":"91.49","low":"91.31","high":"91.5","ts":"1792688400"},{"volume":"414471","open":"91.49","close":"91.47","value":"91.47","low":"91.41","high":"91.54","ts":"1792692000"},{"volume":"3797910","open":"91.47","close":"91.37","value":"91.37","low":"91.33","high":"91.49","ts":"1792695600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"3848451","open":"91.61","close":"91.59","value":"91.59","low":"91.54","high":"91.72","ts":"1789938000"},{"volume":"60460432","open":"91.5","close":"91.46","value":"91.46","low":"91.23","high":"91.64","ts":"1790024400"},{"volume":"12523747","open":"91.24","close":"90.53","value":"90.53","low":"90.28","high":"91.37","ts":"1790110800"},{"volume":"5700305","open":"90.69","close":"89.87","value":"89.87","low":"89.86","high":"90.73","ts":"1790197200"},{"volume":"7159183","open":"90.04","close":"90.32","value":"90.32","low":"89.69","high":"90.35","ts":"1790283600"},{"volume":"5901411","open":"89.71","close":"89.65","value":"89.65","low":"89.47","high":"89.97","ts":"1790542800"},{"volume":"9153906","open":"89.64","close":"89.53","value":"89.53","low":"89.22","high":"89.64","ts":"1790629200"},{"volume":"10262764","open":"89.77","close":"89.63","value":"89.63","low":"89.14","high":"89.8","ts":"1790715600"},{"volume":"9310106","open":"89.04","close":"89.53","value":"89.53","low":"88.92","high":"89.73","ts":"1790802000"},{"volume":"4499411","open":"89.77","close":"89.23","value":"89.23","low":"89.17","high":"89.87","ts":"1790888400"},{"volume":"4814148","open":"89.11","close":"89.1","value":"89.1","low":"88.84","high":"89.28","ts":"1791147600"},{"volume":"6829633","open":"89.16","close":"89.37","value":"89.37","low":"89.1","high":"89.43","ts":"1791234000"},{"volume":"4829145","open":"88.72","close":"89.23","value":"89.23","low":"88.69","high":"89.39","ts":"1791320400"},{"volume":"5023925","open":"89.08","close":"89.64","value":"89.64","low":"88.99","high":"89.72","ts":"1791406800"},{"volume":"3681040","open":"89.55","close":"89.76","value":"89.76","low":"89.4","high":"89.78","ts":"1791493200"},{"volume":"1797037","open":"89.7","close":"89.81","value":"89.81","low":"89.7","high":"89.82","ts":"1791752400"},{"volume":"3670542","open":"89.88","close":"89.96","value":"89.96","low":"89.79","high":"89.99","ts":"1791838800"},{"volume":"19925414","open":"89.45","close":"90.02","value":"90.02","low":"89.41","high":"90.08","ts":"1791925200"},{"volume":"6889529","open":"91.01","close":"90.58","value":"90.58","low":"90.5","high":"91.01","ts":"1792011600"},{"volume":"2384158","open":"90.43","close":"90.51","value":"90.51","low":"90.31","high":"90.78","ts":"1792098000"},{"volume":"1990019","open":"90.43","close":"90.21","value":"90.21","low":"90.11","high":"90.53","ts":"1792357200"},{"volume":"5987848","open":"90.37","close":"90.48","value":"90.48","low":"90.22","high":"90.66","ts":"1792443600"},{"volume":"6095147","open":"90.66","close":"90.52","value":"90.52","low":"90.29","high":"90.76","ts":"1792530000"},{"volume":"9439891","open":"91.01","close":"91.37","value":"91.37","low":"90.92","high":"91.54","ts":"1792616400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"1904435","open":"92.98","close":"93.12","value":"93.12","low":"92.91","high":"93.26","ts":"1784840400"},{"volume":"1894271","open":"93.26","close":"93.38","value":"93.38","low":"93.21","high":"93.43","ts":"1785099600"},{"volume":"1028061","open":"93.5","close":"93.67","value":"93.67","low":"93.47","high":"93.8","ts":"1785186000"},{"volume":"6699916","open":"93.51","close":"93.21","value":"93.21","low":"93.21","high":"93.67","ts":"1785272400"},{"volume":"1841090","open":"93.44","close":"93.31","value":"93.31","low":"93.26","high":"93.47","ts":"1785358800"},{"volume":"2526996","open":"93.16","close":"92.93","value":"92.93","low":"92.76","high":"93.16","ts":"1785445200"},{"volume":"3257742","open":"92.85","close":"92.72","value":"92.72","low":"92.68","high":"92.85","ts":"1785704400"},{"volume":"1543902","open":"93.13","close":"93.29","value":"93.29","low":"93.07","high":"93.33","ts":"1785790800"},{"volume":"1102808","open":"93.27","close":"93.33","value":"93.33","low":"93.18","high":"93.41","ts":"1785877200"},{"volume":"1683750","open":"93.25","close":"93.01","value":"93.01","low":"92.94","high":"93.28","ts":"1785963600"},{"volume":"1338390","open":"93.32","close":"93.27","value":"93.27","low":"93.1","high":"93.36","ts":"1786050000"},{"volume":"1729226","open":"93.19","close":"92.94","value":"92.94","low":"92.89","high":"93.19","ts":"1786309200"},{"volume":"1868012","open":"93.1","close":"93.04","value":"93.04","low":"92.97","high":"93.18","ts":"1786395600"},{"volume":"1610447","open":"93.32","close":"93.19","value":"93.19","low":"93.11","high":"93.32","ts":"1786482000"},{"volume":"2118953","open":"93.47","close":"93.49","value":"93.49","low":"93.43","high":"93.69","ts":"1786568400"},{"volume":"1754444","open":"93.49","close":"93.19","value":"93.19","low":"93.14","high":"93.51","ts":"1786654800"},{"volume":"1643521","open":"93.08","close":"93.06","value":"93.06","low":"92.96","high":"93.2","ts":"1786914000"},{"volume":"2252943","open":"92.95","close":"93.08","value":"93.08","low":"92.89","high":"93.18","ts":"1787000400"},{"volume":"6686133","open":"93.44","close":"93.57","value":"93.57","low":"93.26","high":"93.59","ts":"1787086800"},{"volume":"1797803","open":"93.27","close":"93.31","value":"93.31","low":"93.13","high":"93.36","ts":"1787173200"},{"volume":"2197503","open":"93.26","close":"93.11","value":"93.11","low":"93.05","high":"93.26","ts":"1787259600"},{"volume":"1272907","open":"93.18","close":"93.31","value":"93.31","low":"93.15","high":"93.34","ts":"1787518800"},{"volume":"965525","open":"93.58","close":"93.78","value":"93.78","low":"93.31","high":"93.79","ts":"1787605200"},{"volume":"1834517","open":"93.62","close":"93.58","value":"93.58","low":"93.46","high":"93.62","ts":"1787691600"},{"volume":"1708350","open":"93.58","close":"93.53","value":"93.53","low":"93.46","high":"93.65","ts":"1787778000"},{"volume":"1833611","open":"93.58","close":"93.16","value":"93.16","low":"93.12","high":"93.69","ts":"1787864400"},{"volume":"1988155","open":"93.05","close":"93.11","value":"93.11","low":"92.96","high":"93.11","ts":"1788123600"},{"volume":"2653887","open":"92.47","close":"92.39","value":"92.39","low":"92.35","high":"92.71","ts":"1788210000"},{"volume":"2843897","open":"92.44","close":"92.51","value":"92.51","low":"92.28","high":"92.52","ts":"1788296400"},{"volume":"1950287","open":"92.81","close":"92.65","value":"92.65","low":"92.65","high":"92.82","ts":"1788382800"},{"volume":"1484604","open":"92.74","close":"92.71","value":"92.71","low":"92.64","high":"92.79","ts":"1788469200"},{"volume":"1217930","open":"92.68","close":"92.54","value":"92.54","low":"92.44","high":"92.73","ts":"1788814800"},{"volume":"1341829","open":"92.41","close":"92.22","value":"92.22","low":"92.18","high":"92.54","ts":"1788901200"},{"volume":"4115554","open":"91.73","close":"91.5","value":"91.5","low":"91.46","high":"91.79","ts":"1788987600"},{"volume":"4082494","open":"91.7","close":"91.37","value":"91.37","low":"91.33","high":"91.75","ts":"1789074000"},{"volume":"3212362","open":"91.21","close":"91.22","value":"91.22","low":"91.02","high":"91.51","ts":"1789333200"},{"volume":"2593790","open":"91.24","close":"91.25","value":"91.25","low":"91.09","high":"91.3","ts":"1789419600"},{"volume":"2075100","open":"91.38","close":"91.23","value":"91.23","low":"91.13","high":"91.62","ts":"1789506000"},{"volume":"1963360","open":"91.68","close":"91.81","value":"91.81","low":"91.54","high":"91.83","ts":"1789592400"},{"volume":"5128991","open":"91.45","close":"91.28","value":"91.28","low":"91.27","high":"91.46","ts":"1789678800"},{"volume":"3848451","open":"91.61","close":"91.59","value":"91.59","low":"91.54","high":"91.72","ts":"1789938000"},{"volume":"60460432","open":"91.5","close":"91.46","value":"91.46","low":"91.23","high":"91.64","ts":"1790024400"},{"volume":"12523747","open":"91.24","close":"90.53","value":"90.53","low":"90.28","high":"91.37","ts":"1790110800"},{"volume":"5700305","open":"90.69","close":"89.87","value":"89.87","low":"89.86","high":"90.73","ts":"1790197200"},{"volume":"7159183","open":"90.04","close":"90.32","value":"90.32","low":"89.69","high":"90.35","ts":"1790283600"},{"volume":"5901411","open":"89.71","close":"89.65","value":"89.65","low":"89.47","high":"89.97","ts":"1790542800"},{"volume":"9153906","open":"89.64","close":"89.53","value":"89.53","low":"89.22","high":"89.64","ts":"1790629200"},{"volume":"10262764","open":"89.77","close":"89.63","value":"89.63","low":"89.14","high":"89.8","ts":"1790715600"},{"volume":"9310106","open":"89.04","close":"89.53","value":"89.53","low":"88.92","high":"89.73","ts":"1790802000"},{"volume":"4499411","open":"89.77","close":"89.23","value":"89.23","low":"89.17","high":"89.87","ts":"1790888400"},{"volume":"4814148","open":"89.11","close":"89.1","value":"89.1","low":"88.84","high":"89.28","ts":"1791147600"},{"volume":"6829633","open":"89.16","close":"89.37","value":"89.37","low":"89.1","high":"89.43","ts":"1791234000"},{"volume":"4829145","open":"88.72","close":"89.23","value":"89.23","low":"88.69","high":"89.39","ts":"1791320400"},{"volume":"5023925","open":"89.08","close":"89.64","value":"89.64","low":"88.99","high":"89.72","ts":"1791406800"},{"volume":"3681040","open":"89.55","close":"89.76","value":"89.76","low":"89.4","high":"89.78","ts":"1791493200"},{"volume":"1797037","open":"89.7","close":"89.81","value":"89.81","low":"89.7","high":"89.82","ts":"1791752400"},{"volume":"3670542","open":"89.88","close":"89.96","value":"89.96","low":"89.79","high":"89.99","ts":"1791838800"},{"volume":"19925414","open":"89.45","close":"90.02","value":"90.02","low":"89.41","high":"90.08","ts":"1791925200"},{"volume":"6889529","open":"91.01","close":"90.58","value":"90.58","low":"90.5","high":"91.01","ts":"1792011600"},{"volume":"2384158","open":"90.43","close":"90.51","value":"90.51","low":"90.31","high":"90.78","ts":"1792098000"},{"volume":"1990019","open":"90.43","close":"90.21","value":"90.21","low":"90.11","high":"90.53","ts":"1792357200"},{"volume":"5987848","open":"90.37","close":"90.48","value":"90.48","low":"90.22","high":"90.66","ts":"1792443600"},{"volume":"6095147","open":"90.66","close":"90.52","value":"90.52","low":"90.29","high":"90.76","ts":"1792530000"},{"volume":"9439891","open":"91.01","close":"91.37","value":"91.37","low":"90.92","high":"91.54","ts":"1792616400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1825453","open":"94.38","close":"94.35","value":"94.35","low":"94.22","high":"94.39","ts":"1780347600"},{"volume":"355288","open":"94.16","close":"94.11","value":"94.11","low":"93.97","high":"94.21","ts":"1780434000"},{"volume":"1943200","open":"94.26","close":"94.21","value":"94.21","low":"94.11","high":"94.34","ts":"1780520400"},{"volume":"2771497","open":"93.92","close":"93.74","value":"93.74","low":"93.67","high":"93.92","ts":"1780606800"},{"volume":"5806142","open":"94","close":"93.68","value":"93.68","low":"93.68","high":"94.01","ts":"1780866000"},{"volume":"2748092","open":"93.88","close":"93.87","value":"93.87","low":"93.8","high":"94","ts":"1780952400"},{"volume":"333839","open":"93.96","close":"93.92","value":"93.92","low":"93.81","high":"94.05","ts":"1781038800"},{"volume":"1916093","open":"93.94","close":"94.53","value":"94.53","low":"93.93","high":"94.55","ts":"1781125200"},{"volume":"1351827","open":"94.31","close":"94.36","value":"94.36","low":"94.17","high":"94.43","ts":"1781211600"},{"volume":"1053428","open":"94.63","close":"94.52","value":"94.52","low":"94.46","high":"94.68","ts":"1781470800"},{"volume":"1287294","open":"94.55","close":"94.7","value":"94.7","low":"94.55","high":"94.79","ts":"1781557200"},{"volume":"2568461","open":"94.8","close":"94.19","value":"94.19","low":"94.15","high":"94.83","ts":"1781643600"},{"volume":"1256256","open":"94.52","close":"94.47","value":"94.47","low":"94.42","high":"94.74","ts":"1781730000"},{"volume":"1987592","open":"94.31","close":"94.24","value":"94.24","low":"94.16","high":"94.35","ts":"1782075600"},{"volume":"1603356","open":"94.32","close":"94.32","value":"94.32","low":"94.3","high":"94.43","ts":"1782162000"},{"volume":"1624027","open":"94.74","close":"94.76","value":"94.76","low":"94.68","high":"94.83","ts":"1782248400"},{"volume":"1275803","open":"95","close":"94.93","value":"94.93","low":"94.89","high":"95.06","ts":"1782334800"},{"volume":"3975979","open":"94.89","close":"94.94","value":"94.94","low":"94.89","high":"95.11","ts":"1782421200"},{"volume":"1679564","open":"94.9","close":"94.96","value":"94.96","low":"94.9","high":"95.04","ts":"1782680400"},{"volume":"583308","open":"94.88","close":"94.73","value":"94.73","low":"94.72","high":"94.89","ts":"1782766800"},{"volume":"2315030","open":"94.03","close":"94.02","value":"94.02","low":"93.96","high":"94.19","ts":"1782853200"},{"volume":"1585296","open":"94.08","close":"94.12","value":"94.12","low":"94.03","high":"94.24","ts":"1782939600"},{"volume":"1365400","open":"94.11","close":"94.28","value":"94.28","low":"94.06","high":"94.29","ts":"1783285200"},{"volume":"1943091","open":"94.2","close":"93.86","value":"93.86","low":"93.81","high":"94.2","ts":"1783371600"},{"volume":"2179536","open":"93.71","close":"93.68","value":"93.68","low":"93.52","high":"93.77","ts":"1783458000"},{"volume":"1374132","open":"93.78","close":"93.81","value":"93.81","low":"93.72","high":"93.95","ts":"1783544400"},{"volume":"1655528","open":"93.88","close":"93.72","value":"93.72","low":"93.64","high":"93.88","ts":"1783630800"},{"volume":"1306633","open":"93.52","close":"93.27","value":"93.27","low":"93.23","high":"93.52","ts":"1783890000"},{"volume":"1631933","open":"93.55","close":"93.67","value":"93.67","low":"93.5","high":"93.82","ts":"1783976400"},{"volume":"3492784","open":"93.69","close":"93.82","value":"93.82","low":"93.68","high":"93.92","ts":"1784062800"},{"volume":"1430128","open":"93.8","close":"93.76","value":"93.76","low":"93.63","high":"93.83","ts":"1784149200"},{"volume":"1305374","open":"93.92","close":"93.78","value":"93.78","low":"93.76","high":"94.07","ts":"1784235600"},{"volume":"1031745","open":"93.8","close":"93.57","value":"93.57","low":"93.51","high":"93.84","ts":"1784494800"},{"volume":"991398","open":"93.44","close":"93.4","value":"93.4","low":"93.25","high":"93.45","ts":"1784581200"},{"volume":"2109750","open":"93.35","close":"93.14","value":"93.14","low":"93.11","high":"93.35","ts":"1784667600"},{"volume":"1554457","open":"92.91","close":"92.89","value":"92.89","low":"92.82","high":"92.95","ts":"1784754000"},{"volume":"1904435","open":"92.98","close":"93.12","value":"93.12","low":"92.91","high":"93.26","ts":"1784840400"},{"volume":"1894271","open":"93.26","close":"93.38","value":"93.38","low":"93.21","high":"93.43","ts":"1785099600"},{"volume":"1028061","open":"93.5","close":"93.67","value":"93.67","low":"93.47","high":"93.8","ts":"1785186000"},{"volume":"6699916","open":"93.51","close":"93.21","value":"93.21","low":"93.21","high":"93.67","ts":"1785272400"},{"volume":"1841090","open":"93.44","close":"93.31","value":"93.31","low":"93.26","high":"93.47","ts":"1785358800"},{"volume":"2526996","open":"93.16","close":"92.93","value":"92.93","low":"92.76","high":"93.16","ts":"1785445200"},{"volume":"3257742","open":"92.85","close":"92.72","value":"92.72","low":"92.68","high":"92.85","ts":"1785704400"},{"volume":"1543902","open":"93.13","close":"93.29","value":"93.29","low":"93.07","high":"93.33","ts":"1785790800"},{"volume":"1102808","open":"93.27","close":"93.33","value":"93.33","low":"93.18","high":"93.41","ts":"1785877200"},{"volume":"1683750","open":"93.25","close":"93.01","value":"93.01","low":"92.94","high":"93.28","ts":"1785963600"},{"volume":"1338390","open":"93.32","close":"93.27","value":"93.27","low":"93.1","high":"93.36","ts":"1786050000"},{"volume":"1729226","open":"93.19","close":"92.94","value":"92.94","low":"92.89","high":"93.19","ts":"1786309200"},{"volume":"1868012","open":"93.1","close":"93.04","value":"93.04","low":"92.97","high":"93.18","ts":"1786395600"},{"volume":"1610447","open":"93.32","close":"93.19","value":"93.19","low":"93.11","high":"93.32","ts":"1786482000"},{"volume":"2118953","open":"93.47","close":"93.49","value":"93.49","low":"93.43","high":"93.69","ts":"1786568400"},{"volume":"1754444","open":"93.49","close":"93.19","value":"93.19","low":"93.14","high":"93.51","ts":"1786654800"},{"volume":"1643521","open":"93.08","close":"93.06","value":"93.06","low":"92.96","high":"93.2","ts":"1786914000"},{"volume":"2252943","open":"92.95","close":"93.08","value":"93.08","low":"92.89","high":"93.18","ts":"1787000400"},{"volume":"6686133","open":"93.44","close":"93.57","value":"93.57","low":"93.26","high":"93.59","ts":"1787086800"},{"volume":"1797803","open":"93.27","close":"93.31","value":"93.31","low":"93.13","high":"93.36","ts":"1787173200"},{"volume":"2197503","open":"93.26","close":"93.11","value":"93.11","low":"93.05","high":"93.26","ts":"1787259600"},{"volume":"1272907","open":"93.18","close":"93.31","value":"93.31","low":"93.15","high":"93.34","ts":"1787518800"},{"volume":"965525","open":"93.58","close":"93.78","value":"93.78","low":"93.31","high":"93.79","ts":"1787605200"},{"volume":"1834517","open":"93.62","close":"93.58","value":"93.58","low":"93.46","high":"93.62","ts":"1787691600"},{"volume":"1708350","open":"93.58","close":"93.53","value":"93.53","low":"93.46","high":"93.65","ts":"1787778000"},{"volume":"1833611","open":"93.58","close":"93.16","value":"93.16","low":"93.12","high":"93.69","ts":"1787864400"},{"volume":"1988155","open":"93.05","close":"93.11","value":"93.11","low":"92.96","high":"93.11","ts":"1788123600"},{"volume":"2653887","open":"92.47","close":"92.39","value":"92.39","low":"92.35","high":"92.71","ts":"1788210000"},{"volume":"2843897","open":"92.44","close":"92.51","value":"92.51","low":"92.28","high":"92.52","ts":"1788296400"},{"volume":"1950287","open":"92.81","close":"92.65","value":"92.65","low":"92.65","high":"92.82","ts":"1788382800"},{"volume":"1484604","open":"92.74","close":"92.71","value":"92.71","low":"92.64","high":"92.79","ts":"1788469200"},{"volume":"1217930","open":"92.68","close":"92.54","value":"92.54","low":"92.44","high":"92.73","ts":"1788814800"},{"volume":"1341829","open":"92.41","close":"92.22","value":"92.22","low":"92.18","high":"92.54","ts":"1788901200"},{"volume":"4115554","open":"91.73","close":"91.5","value":"91.5","low":"91.46","high":"91.79","ts":"1788987600"},{"volume":"4082494","open":"91.7","close":"91.37","value":"91.37","low":"91.33","high":"91.75","ts":"1789074000"},{"volume":"3212362","open":"91.21","close":"91.22","value":"91.22","low":"91.02","high":"91.51","ts":"1789333200"},{"volume":"2593790","open":"91.24","close":"91.25","value":"91.25","low":"91.09","high":"91.3","ts":"1789419600"},{"volume":"2075100","open":"91.38","close":"91.23","value":"91.23","low":"91.13","high":"91.62","ts":"1789506000"},{"volume":"1963360","open":"91.68","close":"91.81","value":"91.81","low":"91.54","high":"91.83","ts":"1789592400"},{"volume":"5128991","open":"91.45","close":"91.28","value":"91.28","low":"91.27","high":"91.46","ts":"1789678800"},{"volume":"3848451","open":"91.61","close":"91.59","value":"91.59","low":"91.54","high":"91.72","ts":"1789938000"},{"volume":"60460432","open":"91.5","close":"91.46","value":"91.46","low":"91.23","high":"91.64","ts":"1790024400"},{"volume":"12523747","open":"91.24","close":"90.53","value":"90.53","low":"90.28","high":"91.37","ts":"1790110800"},{"volume":"5700305","open":"90.69","close":"89.87","value":"89.87","low":"89.86","high":"90.73","ts":"1790197200"},{"volume":"7159183","open":"90.04","close":"90.32","value":"90.32","low":"89.69","high":"90.35","ts":"1790283600"},{"volume":"5901411","open":"89.71","close":"89.65","value":"89.65","low":"89.47","high":"89.97","ts":"1790542800"},{"volume":"9153906","open":"89.64","close":"89.53","value":"89.53","low":"89.22","high":"89.64","ts":"1790629200"},{"volume":"10262764","open":"89.77","close":"89.63","value":"89.63","low":"89.14","high":"89.8","ts":"1790715600"},{"volume":"9310106","open":"89.04","close":"89.53","value":"89.53","low":"88.92","high":"89.73","ts":"1790802000"},{"volume":"4499411","open":"89.77","close":"89.23","value":"89.23","low":"89.17","high":"89.87","ts":"1790888400"},{"volume":"4814148","open":"89.11","close":"89.1","value":"89.1","low":"88.84","high":"89.28","ts":"1791147600"},{"volume":"6829633","open":"89.16","close":"89.37","value":"89.37","low":"89.1","high":"89.43","ts":"1791234000"},{"volume":"4829145","open":"88.72","close":"89.23","value":"89.23","low":"88.69","high":"89.39","ts":"1791320400"},{"volume":"5023925","open":"89.08","close":"89.64","value":"89.64","low":"88.99","high":"89.72","ts":"1791406800"},{"volume":"3681040","open":"89.55","close":"89.76","value":"89.76","low":"89.4","high":"89.78","ts":"1791493200"},{"volume":"1797037","open":"89.7","close":"89.81","value":"89.81","low":"89.7","high":"89.82","ts":"1791752400"},{"volume":"3670542","open":"89.88","close":"89.96","value":"89.96","low":"89.79","high":"89.99","ts":"1791838800"},{"volume":"19925414","open":"89.45","close":"90.02","value":"90.02","low":"89.41","high":"90.08","ts":"1791925200"},{"volume":"6889529","open":"91.01","close":"90.58","value":"90.58","low":"90.5","high":"91.01","ts":"1792011600"},{"volume":"2384158","open":"90.43","close":"90.51","value":"90.51","low":"90.31","high":"90.78","ts":"1792098000"},{"volume":"1990019","open":"90.43","close":"90.21","value":"90.21","low":"90.11","high":"90.53","ts":"1792357200"},{"volume":"5987848","open":"90.37","close":"90.48","value":"90.48","low":"90.22","high":"90.66","ts":"1792443600"},{"volume":"6095147","open":"90.66","close":"90.52","value":"90.52","low":"90.29","high":"90.76","ts":"1792530000"},{"volume":"9439891","open":"91.01","close":"91.37","value":"91.37","low":"90.92","high":"91.54","ts":"1792616400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"1825453","open":"94.38","close":"94.35","value":"94.35","low":"94.22","high":"94.39","ts":"1780347600"},{"volume":"355288","open":"94.16","close":"94.11","value":"94.11","low":"93.97","high":"94.21","ts":"1780434000"},{"volume":"1943200","open":"94.26","close":"94.21","value":"94.21","low":"94.11","high":"94.34","ts":"1780520400"},{"volume":"2771497","open":"93.92","close":"93.74","value":"93.74","low":"93.67","high":"93.92","ts":"1780606800"},{"volume":"5806142","open":"94","close":"93.68","value":"93.68","low":"93.68","high":"94.01","ts":"1780866000"},{"volume":"2748092","open":"93.88","close":"93.87","value":"93.87","low":"93.8","high":"94","ts":"1780952400"},{"volume":"333839","open":"93.96","close":"93.92","value":"93.92","low":"93.81","high":"94.05","ts":"1781038800"},{"volume":"1916093","open":"93.94","close":"94.53","value":"94.53","low":"93.93","high":"94.55","ts":"1781125200"},{"volume":"1351827","open":"94.31","close":"94.36","value":"94.36","low":"94.17","high":"94.43","ts":"1781211600"},{"volume":"1053428","open":"94.63","close":"94.52","value":"94.52","low":"94.46","high":"94.68","ts":"1781470800"},{"volume":"1287294","open":"94.55","close":"94.7","value":"94.7","low":"94.55","high":"94.79","ts":"1781557200"},{"volume":"2568461","open":"94.8","close":"94.19","value":"94.19","low":"94.15","high":"94.83","ts":"1781643600"},{"volume":"1256256","open":"94.52","close":"94.47","value":"94.47","low":"94.42","high":"94.74","ts":"1781730000"},{"volume":"1987592","open":"94.31","close":"94.24","value":"94.24","low":"94.16","high":"94.35","ts":"1782075600"},{"volume":"1603356","open":"94.32","close":"94.32","value":"94.32","low":"94.3","high":"94.43","ts":"1782162000"},{"volume":"1624027","open":"94.74","close":"94.76","value":"94.76","low":"94.68","high":"94.83","ts":"1782248400"},{"volume":"1275803","open":"95","close":"94.93","value":"94.93","low":"94.89","high":"95.06","ts":"1782334800"},{"volume":"3975979","open":"94.89","close":"94.94","value":"94.94","low":"94.89","high":"95.11","ts":"1782421200"},{"volume":"1679564","open":"94.9","close":"94.96","value":"94.96","low":"94.9","high":"95.04","ts":"1782680400"},{"volume":"583308","open":"94.88","close":"94.73","value":"94.73","low":"94.72","high":"94.89","ts":"1782766800"},{"volume":"2315030","open":"94.03","close":"94.02","value":"94.02","low":"93.96","high":"94.19","ts":"1782853200"},{"volume":"1585296","open":"94.08","close":"94.12","value":"94.12","low":"94.03","high":"94.24","ts":"1782939600"},{"volume":"1365400","open":"94.11","close":"94.28","value":"94.28","low":"94.06","high":"94.29","ts":"1783285200"},{"volume":"1943091","open":"94.2","close":"93.86","value":"93.86","low":"93.81","high":"94.2","ts":"1783371600"},{"volume":"2179536","open":"93.71","close":"93.68","value":"93.68","low":"93.52","high":"93.77","ts":"1783458000"},{"volume":"1374132","open":"93.78","close":"93.81","value":"93.81","low":"93.72","high":"93.95","ts":"1783544400"},{"volume":"1655528","open":"93.88","close":"93.72","value":"93.72","low":"93.64","high":"93.88","ts":"1783630800"},{"volume":"1306633","open":"93.52","close":"93.27","value":"93.27","low":"93.23","high":"93.52","ts":"1783890000"},{"volume":"1631933","open":"93.55","close":"93.67","value":"93.67","low":"93.5","high":"93.82","ts":"1783976400"},{"volume":"3492784","open":"93.69","close":"93.82","value":"93.82","low":"93.68","high":"93.92","ts":"1784062800"},{"volume":"1430128","open":"93.8","close":"93.76","value":"93.76","low":"93.63","high":"93.83","ts":"1784149200"},{"volume":"1305374","open":"93.92","close":"93.78","value":"93.78","low":"93.76","high":"94.07","ts":"1784235600"},{"volume":"1031745","open":"93.8","close":"93.57","value":"93.57","low":"93.51","high":"93.84","ts":"1784494800"},{"volume":"991398","open":"93.44","close":"93.4","value":"93.4","low":"93.25","high":"93.45","ts":"1784581200"},{"volume":"2109750","open":"93.35","close":"93.14","value":"93.14","low":"93.11","high":"93.35","ts":"1784667600"},{"volume":"1554457","open":"92.91","close":"92.89","value":"92.89","low":"92.82","high":"92.95","ts":"1784754000"},{"volume":"1904435","open":"92.98","close":"93.12","value":"93.12","low":"92.91","high":"93.26","ts":"1784840400"},{"volume":"1894271","open":"93.26","close":"93.38","value":"93.38","low":"93.21","high":"93.43","ts":"1785099600"},{"volume":"1028061","open":"93.5","close":"93.67","value":"93.67","low":"93.47","high":"93.8","ts":"1785186000"},{"volume":"6699916","open":"93.51","close":"93.21","value":"93.21","low":"93.21","high":"93.67","ts":"1785272400"},{"volume":"1841090","open":"93.44","close":"93.31","value":"93.31","low":"93.26","high":"93.47","ts":"1785358800"},{"volume":"2526996","open":"93.16","close":"92.93","value":"92.93","low":"92.76","high":"93.16","ts":"1785445200"},{"volume":"3257742","open":"92.85","close":"92.72","value":"92.72","low":"92.68","high":"92.85","ts":"1785704400"},{"volume":"1543902","open":"93.13","close":"93.29","value":"93.29","low":"93.07","high":"93.33","ts":"1785790800"},{"volume":"1102808","open":"93.27","close":"93.33","value":"93.33","low":"93.18","high":"93.41","ts":"1785877200"},{"volume":"1683750","open":"93.25","close":"93.01","value":"93.01","low":"92.94","high":"93.28","ts":"1785963600"},{"volume":"1338390","open":"93.32","close":"93.27","value":"93.27","low":"93.1","high":"93.36","ts":"1786050000"},{"volume":"1729226","open":"93.19","close":"92.94","value":"92.94","low":"92.89","high":"93.19","ts":"1786309200"},{"volume":"1868012","open":"93.1","close":"93.04","value":"93.04","low":"92.97","high":"93.18","ts":"1786395600"},{"volume":"1610447","open":"93.32","close":"93.19","value":"93.19","low":"93.11","high":"93.32","ts":"1786482000"},{"volume":"2118953","open":"93.47","close":"93.49","value":"93.49","low":"93.43","high":"93.69","ts":"1786568400"},{"volume":"1754444","open":"93.49","close":"93.19","value":"93.19","low":"93.14","high":"93.51","ts":"1786654800"},{"volume":"1643521","open":"93.08","close":"93.06","value":"93.06","low":"92.96","high":"93.2","ts":"1786914000"},{"volume":"2252943","open":"92.95","close":"93.08","value":"93.08","low":"92.89","high":"93.18","ts":"1787000400"},{"volume":"6686133","open":"93.44","close":"93.57","value":"93.57","low":"93.26","high":"93.59","ts":"1787086800"},{"volume":"1797803","open":"93.27","close":"93.31","value":"93.31","low":"93.13","high":"93.36","ts":"1787173200"},{"volume":"2197503","open":"93.26","close":"93.11","value":"93.11","low":"93.05","high":"93.26","ts":"1787259600"},{"volume":"1272907","open":"93.18","close":"93.31","value":"93.31","low":"93.15","high":"93.34","ts":"1787518800"},{"volume":"965525","open":"93.58","close":"93.78","value":"93.78","low":"93.31","high":"93.79","ts":"1787605200"},{"volume":"1834517","open":"93.62","close":"93.58","value":"93.58","low":"93.46","high":"93.62","ts":"1787691600"},{"volume":"1708350","open":"93.58","close":"93.53","value":"93.53","low":"93.46","high":"93.65","ts":"1787778000"},{"volume":"1833611","open":"93.58","close":"93.16","value":"93.16","low":"93.12","high":"93.69","ts":"1787864400"},{"volume":"1988155","open":"93.05","close":"93.11","value":"93.11","low":"92.96","high":"93.11","ts":"1788123600"},{"volume":"2653887","open":"92.47","close":"92.39","value":"92.39","low":"92.35","high":"92.71","ts":"1788210000"},{"volume":"2843897","open":"92.44","close":"92.51","value":"92.51","low":"92.28","high":"92.52","ts":"1788296400"},{"volume":"1950287","open":"92.81","close":"92.65","value":"92.65","low":"92.65","high":"92.82","ts":"1788382800"},{"volume":"1484604","open":"92.74","close":"92.71","value":"92.71","low":"92.64","high":"92.79","ts":"1788469200"},{"volume":"1217930","open":"92.68","close":"92.54","value":"92.54","low":"92.44","high":"92.73","ts":"1788814800"},{"volume":"1341829","open":"92.41","close":"92.22","value":"92.22","low":"92.18","high":"92.54","ts":"1788901200"},{"volume":"4115554","open":"91.73","close":"91.5","value":"91.5","low":"91.46","high":"91.79","ts":"1788987600"},{"volume":"4082494","open":"91.7","close":"91.37","value":"91.37","low":"91.33","high":"91.75","ts":"1789074000"},{"volume":"3212362","open":"91.21","close":"91.22","value":"91.22","low":"91.02","high":"91.51","ts":"1789333200"},{"volume":"2593790","open":"91.24","close":"91.25","value":"91.25","low":"91.09","high":"91.3","ts":"1789419600"},{"volume":"2075100","open":"91.38","close":"91.23","value":"91.23","low":"91.13","high":"91.62","ts":"1789506000"},{"volume":"1963360","open":"91.68","close":"91.81","value":"91.81","low":"91.54","high":"91.83","ts":"1789592400"},{"volume":"5128991","open":"91.45","close":"91.28","value":"91.28","low":"91.27","high":"91.46","ts":"1789678800"},{"volume":"3848451","open":"91.61","close":"91.59","value":"91.59","low":"91.54","high":"91.72","ts":"1789938000"},{"volume":"60460432","open":"91.5","close":"91.46","value":"91.46","low":"91.23","high":"91.64","ts":"1790024400"},{"volume":"12523747","open":"91.24","close":"90.53","value":"90.53","low":"90.28","high":"91.37","ts":"1790110800"},{"volume":"5700305","open":"90.69","close":"89.87","value":"89.87","low":"89.86","high":"90.73","ts":"1790197200"},{"volume":"7159183","open":"90.04","close":"90.32","value":"90.32","low":"89.69","high":"90.35","ts":"1790283600"},{"volume":"5901411","open":"89.71","close":"89.65","value":"89.65","low":"89.47","high":"89.97","ts":"1790542800"},{"volume":"9153906","open":"89.64","close":"89.53","value":"89.53","low":"89.22","high":"89.64","ts":"1790629200"},{"volume":"10262764","open":"89.77","close":"89.63","value":"89.63","low":"89.14","high":"89.8","ts":"1790715600"},{"volume":"9310106","open":"89.04","close":"89.53","value":"89.53","low":"88.92","high":"89.73","ts":"1790802000"},{"volume":"4499411","open":"89.77","close":"89.23","value":"89.23","low":"89.17","high":"89.87","ts":"1790888400"},{"volume":"4814148","open":"89.11","close":"89.1","value":"89.1","low":"88.84","high":"89.28","ts":"1791147600"},{"volume":"6829633","open":"89.16","close":"89.37","value":"89.37","low":"89.1","high":"89.43","ts":"1791234000"},{"volume":"4829145","open":"88.72","close":"89.23","value":"89.23","low":"88.69","high":"89.39","ts":"1791320400"},{"volume":"5023925","open":"89.08","close":"89.64","value":"89.64","low":"88.99","high":"89.72","ts":"1791406800"},{"volume":"3681040","open":"89.55","close":"89.76","value":"89.76","low":"89.4","high":"89.78","ts":"1791493200"},{"volume":"1797037","open":"89.7","close":"89.81","value":"89.81","low":"89.7","high":"89.82","ts":"1791752400"},{"volume":"3670542","open":"89.88","close":"89.96","value":"89.96","low":"89.79","high":"89.99","ts":"1791838800"},{"volume":"19925414","open":"89.45","close":"90.02","value":"90.02","low":"89.41","high":"90.08","ts":"1791925200"},{"volume":"6889529","open":"91.01","close":"90.58","value":"90.58","low":"90.5","high":"91.01","ts":"1792011600"},{"volume":"2384158","open":"90.43","close":"90.51","value":"90.51","low":"90.31","high":"90.78","ts":"1792098000"},{"volume":"1990019","open":"90.43","close":"90.21","value":"90.21","low":"90.11","high":"90.53","ts":"1792357200"},{"volume":"5987848","open":"90.37","close":"90.48","value":"90.48","low":"90.22","high":"90.66","ts":"1792443600"},{"volume":"6095147","open":"90.66","close":"90.52","value":"90.52","low":"90.29","high":"90.76","ts":"1792530000"},{"volume":"9439891","open":"91.01","close":"91.37","value":"91.37","low":"90.92","high":"91.54","ts":"1792616400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1825453","open":"94.38","close":"94.35","value":"94.35","low":"94.22","high":"94.39","ts":"1780347600"},{"volume":"355288","open":"94.16","close":"94.11","value":"94.11","low":"93.97","high":"94.21","ts":"1780434000"},{"volume":"1943200","open":"94.26","close":"94.21","value":"94.21","low":"94.11","high":"94.34","ts":"1780520400"},{"volume":"2771497","open":"93.92","close":"93.74","value":"93.74","low":"93.67","high":"93.92","ts":"1780606800"},{"volume":"5806142","open":"94","close":"93.68","value":"93.68","low":"93.68","high":"94.01","ts":"1780866000"},{"volume":"2748092","open":"93.88","close":"93.87","value":"93.87","low":"93.8","high":"94","ts":"1780952400"},{"volume":"333839","open":"93.96","close":"93.92","value":"93.92","low":"93.81","high":"94.05","ts":"1781038800"},{"volume":"1916093","open":"93.94","close":"94.53","value":"94.53","low":"93.93","high":"94.55","ts":"1781125200"},{"volume":"1351827","open":"94.31","close":"94.36","value":"94.36","low":"94.17","high":"94.43","ts":"1781211600"},{"volume":"1053428","open":"94.63","close":"94.52","value":"94.52","low":"94.46","high":"94.68","ts":"1781470800"},{"volume":"1287294","open":"94.55","close":"94.7","value":"94.7","low":"94.55","high":"94.79","ts":"1781557200"},{"volume":"2568461","open":"94.8","close":"94.19","value":"94.19","low":"94.15","high":"94.83","ts":"1781643600"},{"volume":"1256256","open":"94.52","close":"94.47","value":"94.47","low":"94.42","high":"94.74","ts":"1781730000"},{"volume":"1987592","open":"94.31","close":"94.24","value":"94.24","low":"94.16","high":"94.35","ts":"1782075600"},{"volume":"1603356","open":"94.32","close":"94.32","value":"94.32","low":"94.3","high":"94.43","ts":"1782162000"},{"volume":"1624027","open":"94.74","close":"94.76","value":"94.76","low":"94.68","high":"94.83","ts":"1782248400"},{"volume":"1275803","open":"95","close":"94.93","value":"94.93","low":"94.89","high":"95.06","ts":"1782334800"},{"volume":"3975979","open":"94.89","close":"94.94","value":"94.94","low":"94.89","high":"95.11","ts":"1782421200"},{"volume":"1679564","open":"94.9","close":"94.96","value":"94.96","low":"94.9","high":"95.04","ts":"1782680400"},{"volume":"583308","open":"94.88","close":"94.73","value":"94.73","low":"94.72","high":"94.89","ts":"1782766800"},{"volume":"2315030","open":"94.03","close":"94.02","value":"94.02","low":"93.96","high":"94.19","ts":"1782853200"},{"volume":"1585296","open":"94.08","close":"94.12","value":"94.12","low":"94.03","high":"94.24","ts":"1782939600"},{"volume":"1365400","open":"94.11","close":"94.28","value":"94.28","low":"94.06","high":"94.29","ts":"1783285200"},{"volume":"1943091","open":"94.2","close":"93.86","value":"93.86","low":"93.81","high":"94.2","ts":"1783371600"},{"volume":"2179536","open":"93.71","close":"93.68","value":"93.68","low":"93.52","high":"93.77","ts":"1783458000"},{"volume":"1374132","open":"93.78","close":"93.81","value":"93.81","low":"93.72","high":"93.95","ts":"1783544400"},{"volume":"1655528","open":"93.88","close":"93.72","value":"93.72","low":"93.64","high":"93.88","ts":"1783630800"},{"volume":"1306633","open":"93.52","close":"93.27","value":"93.27","low":"93.23","high":"93.52","ts":"1783890000"},{"volume":"1631933","open":"93.55","close":"93.67","value":"93.67","low":"93.5","high":"93.82","ts":"1783976400"},{"volume":"3492784","open":"93.69","close":"93.82","value":"93.82","low":"93.68","high":"93.92","ts":"1784062800"},{"volume":"1430128","open":"93.8","close":"93.76","value":"93.76","low":"93.63","high":"93.83","ts":"1784149200"},{"volume":"1305374","open":"93.92","close":"93.78","value":"93.78","low":"93.76","high":"94.07","ts":"1784235600"},{"volume":"1031745","open":"93.8","close":"93.57","value":"93.57","low":"93.51","high":"93.84","ts":"1784494800"},{"volume":"991398","open":"93.44","close":"93.4","value":"93.4","low":"93.25","high":"93.45","ts":"1784581200"},{"volume":"2109750","open":"93.35","close":"93.14","value":"93.14","low":"93.11","high":"93.35","ts":"1784667600"},{"volume":"1554457","open":"92.91","close":"92.89","value":"92.89","low":"92.82","high":"92.95","ts":"1784754000"},{"volume":"1904435","open":"92.98","close":"93.12","value":"93.12","low":"92.91","high":"93.26","ts":"1784840400"},{"volume":"1894271","open":"93.26","close":"93.38","value":"93.38","low":"93.21","high":"93.43","ts":"1785099600"},{"volume":"1028061","open":"93.5","close":"93.67","value":"93.67","low":"93.47","high":"93.8","ts":"1785186000"},{"volume":"6699916","open":"93.51","close":"93.21","value":"93.21","low":"93.21","high":"93.67","ts":"1785272400"},{"volume":"1841090","open":"93.44","close":"93.31","value":"93.31","low":"93.26","high":"93.47","ts":"1785358800"},{"volume":"2526996","open":"93.16","close":"92.93","value":"92.93","low":"92.76","high":"93.16","ts":"1785445200"},{"volume":"3257742","open":"92.85","close":"92.72","value":"92.72","low":"92.68","high":"92.85","ts":"1785704400"},{"volume":"1543902","open":"93.13","close":"93.29","value":"93.29","low":"93.07","high":"93.33","ts":"1785790800"},{"volume":"1102808","open":"93.27","close":"93.33","value":"93.33","low":"93.18","high":"93.41","ts":"1785877200"},{"volume":"1683750","open":"93.25","close":"93.01","value":"93.01","low":"92.94","high":"93.28","ts":"1785963600"},{"volume":"1338390","open":"93.32","close":"93.27","value":"93.27","low":"93.1","high":"93.36","ts":"1786050000"},{"volume":"1729226","open":"93.19","close":"92.94","value":"92.94","low":"92.89","high":"93.19","ts":"1786309200"},{"volume":"1868012","open":"93.1","close":"93.04","value":"93.04","low":"92.97","high":"93.18","ts":"1786395600"},{"volume":"1610447","open":"93.32","close":"93.19","value":"93.19","low":"93.11","high":"93.32","ts":"1786482000"},{"volume":"2118953","open":"93.47","close":"93.49","value":"93.49","low":"93.43","high":"93.69","ts":"1786568400"},{"volume":"1754444","open":"93.49","close":"93.19","value":"93.19","low":"93.14","high":"93.51","ts":"1786654800"},{"volume":"1643521","open":"93.08","close":"93.06","value":"93.06","low":"92.96","high":"93.2","ts":"1786914000"},{"volume":"2252943","open":"92.95","close":"93.08","value":"93.08","low":"92.89","high":"93.18","ts":"1787000400"},{"volume":"6686133","open":"93.44","close":"93.57","value":"93.57","low":"93.26","high":"93.59","ts":"1787086800"},{"volume":"1797803","open":"93.27","close":"93.31","value":"93.31","low":"93.13","high":"93.36","ts":"1787173200"},{"volume":"2197503","open":"93.26","close":"93.11","value":"93.11","low":"93.05","high":"93.26","ts":"1787259600"},{"volume":"1272907","open":"93.18","close":"93.31","value":"93.31","low":"93.15","high":"93.34","ts":"1787518800"},{"volume":"965525","open":"93.58","close":"93.78","value":"93.78","low":"93.31","high":"93.79","ts":"1787605200"},{"volume":"1834517","open":"93.62","close":"93.58","value":"93.58","low":"93.46","high":"93.62","ts":"1787691600"},{"volume":"1708350","open":"93.58","close":"93.53","value":"93.53","low":"93.46","high":"93.65","ts":"1787778000"},{"volume":"1833611","open":"93.58","close":"93.16","value":"93.16","low":"93.12","high":"93.69","ts":"1787864400"},{"volume":"1988155","open":"93.05","close":"93.11","value":"93.11","low":"92.96","high":"93.11","ts":"1788123600"},{"volume":"2653887","open":"92.47","close":"92.39","value":"92.39","low":"92.35","high":"92.71","ts":"1788210000"},{"volume":"2843897","open":"92.44","close":"92.51","value":"92.51","low":"92.28","high":"92.52","ts":"1788296400"},{"volume":"1950287","open":"92.81","close":"92.65","value":"92.65","low":"92.65","high":"92.82","ts":"1788382800"},{"volume":"1484604","open":"92.74","close":"92.71","value":"92.71","low":"92.64","high":"92.79","ts":"1788469200"},{"volume":"1217930","open":"92.68","close":"92.54","value":"92.54","low":"92.44","high":"92.73","ts":"1788814800"},{"volume":"1341829","open":"92.41","close":"92.22","value":"92.22","low":"92.18","high":"92.54","ts":"1788901200"},{"volume":"4115554","open":"91.73","close":"91.5","value":"91.5","low":"91.46","high":"91.79","ts":"1788987600"},{"volume":"4082494","open":"91.7","close":"91.37","value":"91.37","low":"91.33","high":"91.75","ts":"1789074000"},{"volume":"3212362","open":"91.21","close":"91.22","value":"91.22","low":"91.02","high":"91.51","ts":"1789333200"},{"volume":"2593790","open":"91.24","close":"91.25","value":"91.25","low":"91.09","high":"91.3","ts":"1789419600"},{"volume":"2075100","open":"91.38","close":"91.23","value":"91.23","low":"91.13","high":"91.62","ts":"1789506000"},{"volume":"1963360","open":"91.68","close":"91.81","value":"91.81","low":"91.54","high":"91.83","ts":"1789592400"},{"volume":"5128991","open":"91.45","close":"91.28","value":"91.28","low":"91.27","high":"91.46","ts":"1789678800"},{"volume":"3848451","open":"91.61","close":"91.59","value":"91.59","low":"91.54","high":"91.72","ts":"1789938000"},{"volume":"60460432","open":"91.5","close":"91.46","value":"91.46","low":"91.23","high":"91.64","ts":"1790024400"},{"volume":"12523747","open":"91.24","close":"90.53","value":"90.53","low":"90.28","high":"91.37","ts":"1790110800"},{"volume":"5700305","open":"90.69","close":"89.87","value":"89.87","low":"89.86","high":"90.73","ts":"1790197200"},{"volume":"7159183","open":"90.04","close":"90.32","value":"90.32","low":"89.69","high":"90.35","ts":"1790283600"},{"volume":"5901411","open":"89.71","close":"89.65","value":"89.65","low":"89.47","high":"89.97","ts":"1790542800"},{"volume":"9153906","open":"89.64","close":"89.53","value":"89.53","low":"89.22","high":"89.64","ts":"1790629200"},{"volume":"10262764","open":"89.77","close":"89.63","value":"89.63","low":"89.14","high":"89.8","ts":"1790715600"},{"volume":"9310106","open":"89.04","close":"89.53","value":"89.53","low":"88.92","high":"89.73","ts":"1790802000"},{"volume":"4499411","open":"89.77","close":"89.23","value":"89.23","low":"89.17","high":"89.87","ts":"1790888400"},{"volume":"4814148","open":"89.11","close":"89.1","value":"89.1","low":"88.84","high":"89.28","ts":"1791147600"},{"volume":"6829633","open":"89.16","close":"89.37","value":"89.37","low":"89.1","high":"89.43","ts":"1791234000"},{"volume":"4829145","open":"88.72","close":"89.23","value":"89.23","low":"88.69","high":"89.39","ts":"1791320400"},{"volume":"5023925","open":"89.08","close":"89.64","value":"89.64","low":"88.99","high":"89.72","ts":"1791406800"},{"volume":"3681040","open":"89.55","close":"89.76","value":"89.76","low":"89.4","high":"89.78","ts":"1791493200"},{"volume":"1797037","open":"89.7","close":"89.81","value":"89.81","low":"89.7","high":"89.82","ts":"1791752400"},{"volume":"3670542","open":"89.88","close":"89.96","value":"89.96","low":"89.79","high":"89.99","ts":"1791838800"},{"volume":"19925414","open":"89.45","close":"90.02","value":"90.02","low":"89.41","high":"90.08","ts":"1791925200"},{"volume":"6889529","open":"91.01","close":"90.58","value":"90.58","low":"90.5","high":"91.01","ts":"1792011600"},{"volume":"2384158","open":"90.43","close":"90.51","value":"90.51","low":"90.31","high":"90.78","ts":"1792098000"},{"volume":"1990019","open":"90.43","close":"90.21","value":"90.21","low":"90.11","high":"90.53","ts":"1792357200"},{"volume":"5987848","open":"90.37","close":"90.48","value":"90.48","low":"90.22","high":"90.66","ts":"1792443600"},{"volume":"6095147","open":"90.66","close":"90.52","value":"90.52","low":"90.29","high":"90.76","ts":"1792530000"},{"volume":"9439891","open":"91.01","close":"91.37","value":"91.37","low":"90.92","high":"91.54","ts":"1792616400"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MBB","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3689613351792716771","uid":null,"queryText":"MBB"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8500","hideAbsoluteDelta":false,"relativeDelta":"%0,94","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"0,7900","hideAbsoluteDelta":false,"relativeDelta":"%0,87","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−0,22","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−1,75","hideAbsoluteDelta":false,"relativeDelta":"−%1,88","direction":"negative","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"}},"currencyFrom":"MBB","currencyTo":"USD","price":"91,37","bankId":"0"},{"value":{"weekValue":[341.91,345.26,345.17,342.77,343.47,344.74,341.96,342.89,343.24,341.69,340.97,340.38,339.78,340.68,342.73,344.07,344.02,344.05,344.49,345.72,346.16,348.32],"halfYearValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.30804,0.53125,0.30859,0.1942,0.30246,0.34375,0.37732,2.37,6.63,10.32,17.92,31.9,39.96,66.78,150.62,226.34,275.54,348.32],"monthValue":[338.89,339.73,336.95,335.87,341.04,338.36,333.01,330.47,333.79,333.13,333.66,336.62,340.42,336.63,341.06,341.33,341.91,343.47,342.97,339.73,344.05,348.32],"yearValue":[259.58,269.36,277.47,274.11,270.98,247.63,275.92,272.17,255.75,246.54,263.36,276.84,302.27,301.57,275.05,314.92,338.07,305.95,325.14,335.59,333.66,348.32],"dayValue":[344.05,345.34,345.82,344.14,342.43,344.64,344.84,345.27,345.21,345.26,345.83,345.49,345.99,346.14,345.7,346.24,346.84,346.03,347.26,346.94,347.31,348.32],"quarterValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32]},"updatedTime":{"timezone":"МСК","ts":"1792699200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,27","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,87","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"9,43","hideAbsoluteDelta":false,"relativeDelta":"%2,78","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"88,74","hideAbsoluteDelta":false,"relativeDelta":"%34,19","direction":"positive","tsFormatted":"23 Eki"},"allTimeDelta":{"absoluteDelta":"348,19","hideAbsoluteDelta":false,"relativeDelta":"%271.282,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"72,78","hideAbsoluteDelta":false,"relativeDelta":"%26,41","direction":"positive","tsFormatted":"11 Şub"},"halfYearDelta":{"absoluteDelta":"72,78","hideAbsoluteDelta":false,"relativeDelta":"%26,41","direction":"positive","tsFormatted":"11 Şub"}},"instrument_id":"12520","priceDelta":"+4.27","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"348,32","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[217.24,217.63,217.27,215.22,214.14,215.18,219.36,217.58,217.19,214.44,217.48,216.85,216.79,220.29,220.06,221.19,220.79,221.87,213.44,213.09,212.52,212.28],"halfYearValue":[185.58,185.58,185.58,185.58,185.58,185.58,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,212.28,212.28,212.28,212.28,212.28,212.28],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12108,0.40642,0.78883,0.19975,0.262,0.387,0.34125,0.453,0.8055,4.04,3.72,9.26,32.68,28.34,143.71,185.58,222.35,212.28],"monthValue":[227.25,228.83,225.51,224.54,225.08,228.88,228.29,230.97,233.99,239.11,239.17,237.36,230.57,229.32,226.43,228.52,217.24,214.14,217.09,216.48,221.87,212.28],"yearValue":[182.2,199.04,180.19,176.23,188.81,183.34,171.82,192.87,183.01,165.06,198.24,198.56,223.43,208.61,195.74,211.8,190.06,225.16,217.54,222.09,239.17,212.28],"dayValue":[221.87,216.69,216.82,215.46,213.99,213.38,213.72,213.1,213.5,213.81,213.14,212.63,212.56,213.12,212.77,212.33,212.86,212.49,211.61,212.29,211.72,212.28],"quarterValue":[222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28]},"updatedTime":{"timezone":"МСК","ts":"1792699200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,59","hideAbsoluteDelta":false,"relativeDelta":"−%4,32","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−4,96","hideAbsoluteDelta":false,"relativeDelta":"−%2,28","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−14,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"30,08","hideAbsoluteDelta":false,"relativeDelta":"%16,51","direction":"positive","tsFormatted":"23 Eki"},"allTimeDelta":{"absoluteDelta":"212,24","hideAbsoluteDelta":false,"relativeDelta":"%517.413,44","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−10,07","hideAbsoluteDelta":false,"relativeDelta":"−%4,53","direction":"negative","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"26,70","hideAbsoluteDelta":false,"relativeDelta":"%14,39","direction":"positive","tsFormatted":"08 Ara"}},"instrument_id":"12526","priceDelta":"-9.59","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"212,28","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[344.86,340.85,340.33,337.88,336.88,339.47,341.64,340.07,340.65,339.59,337.85,337.3,335.55,329.15,328.12,329.67,329.52,330.88,323.11,323.19,321.21,320.85],"halfYearValue":[323.09,323.09,323.09,323.09,323.09,323.09,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,320.85,320.85,320.85,320.85,320.85,320.85],"allTimeValue":[2.5,7.55,11.53,12.98,9.42,12.4,13.42,18.55,26.65,26.65,37.5,47.49,62.11,61.25,86.74,133.29,105.12,175.95,195.75,323.09,371.2,320.85],"monthValue":[351.08,347.44,334.96,338.95,341.06,339.3,340.68,334.91,340.43,343.83,344.63,347.23,344.87,347.89,348.97,349.69,344.86,336.88,340.18,336.37,330.88,320.85],"yearValue":[253.74,290.59,320.28,309.34,315.32,328.45,331.64,310.92,303.18,273.1,332.68,379.49,384.89,361.15,342.15,357.38,335.9,343.54,331.81,344.31,344.63,320.85],"dayValue":[330.88,325.07,324.34,323.3,323.31,322.93,323.39,323.64,323.85,323.64,323,322.63,323,322.84,321.98,320.64,320.71,319.96,319.67,319.55,319.18,320.85],"quarterValue":[371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85]},"updatedTime":{"timezone":"МСК","ts":"1792699200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,04","hideAbsoluteDelta":false,"relativeDelta":"−%3,03","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−24,01","hideAbsoluteDelta":false,"relativeDelta":"−%6,96","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−30,23","hideAbsoluteDelta":false,"relativeDelta":"−%8,61","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"67,10","hideAbsoluteDelta":false,"relativeDelta":"%26,45","direction":"positive","tsFormatted":"23 Eki"},"allTimeDelta":{"absoluteDelta":"318,35","hideAbsoluteDelta":false,"relativeDelta":"%12.738,27","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−50,36","hideAbsoluteDelta":false,"relativeDelta":"−%13,57","direction":"negative","tsFormatted":"16 Haz"},"halfYearDelta":{"absoluteDelta":"−2,24","hideAbsoluteDelta":false,"relativeDelta":"−%0,69","direction":"negative","tsFormatted":"06 Şub"}},"instrument_id":"12522","priceDelta":"-10.04","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"320,85","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[539.33,534.48,528.41,526.98,528.95,531.83,534.49,533.95,534.22,529.32,531.84,531.98,531.83,529.58,530.34,532.72,531.14,532.81,525.83,525.46,523.65,521.58],"halfYearValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58],"allTimeValue":[0.1,0.39,0.84,2.46,2.94,7.4,21.48,40,21.5,28.49,25.79,27.27,25.22,29.76,44.03,61,109.57,214.46,256.92,424.82,404.82,521.58],"monthValue":[501.61,497.94,500.78,497.58,516.1,509.47,512.96,513.1,517.86,525.49,529.49,529.54,522.69,535.1,541.19,543.66,539.33,528.95,533.61,532.13,532.81,521.58],"yearValue":[520.67,506,485.49,474.82,472.93,444.15,393.6,389,401.89,358.76,420.05,413.71,421.06,411.74,352.69,384.95,392.4,495.42,501.15,493.46,529.49,521.58],"dayValue":[532.81,526.4,526.46,523.77,523.83,525.98,525.91,524.82,525.9,526.36,525.72,524.62,524.28,524.05,523.85,523.63,524.18,522.35,521.54,521.62,520.74,521.58],"quarterValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58]},"updatedTime":{"timezone":"МСК","ts":"1792699200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,23","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"−17,75","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"19,97","hideAbsoluteDelta":false,"relativeDelta":"%3,98","direction":"positive","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"0,9050","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"23 Eki"},"allTimeDelta":{"absoluteDelta":"521,48","hideAbsoluteDelta":false,"relativeDelta":"%521.480,03","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"116,76","hideAbsoluteDelta":false,"relativeDelta":"%28,84","direction":"positive","tsFormatted":"11 Mar"},"halfYearDelta":{"absoluteDelta":"116,76","hideAbsoluteDelta":false,"relativeDelta":"%28,84","direction":"positive","tsFormatted":"11 Mar"}},"instrument_id":"12525","priceDelta":"-11.23","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"521,58","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[362.59,361.33,358.05,353.45,354.67,361.38,368.39,367.81,368.77,370.58,374.56,374.02,375.52,387.6,385.6,387.63,386.17,386.55,386.23,379.63,378.19,374.67],"halfYearValue":[345.59,345.59,345.59,345.59,345.59,345.59,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,374.67,374.67,374.67,374.67,374.67,374.67],"allTimeValue":[1.59,1.79,2.24,2.62,9.96,16.54,14.37,14.09,22.64,24.72,15.91,40.53,290.93,364.65,167.87,259.67,214.11,310.66,449.55,345.59,380.69,374.67],"monthValue":[375.32,378.86,380.24,377.91,372.08,357.39,354.89,354.19,370.7,378.89,380.67,377.62,375.04,382.71,378.04,375.24,362.59,354.67,368.09,373.77,386.55,374.67],"yearValue":[448.99,445.26,426.48,475.07,438.1,431.46,397.1,409.36,395.01,355.33,388.79,392.58,417.27,409.01,375.15,396.06,298.35,342.32,356.12,364.23,380.67,374.67],"dayValue":[386.55,383.37,387.8,385.94,386.52,384.21,383.57,382.83,383.17,381.5,379.9,379.21,377.85,378.75,378.51,377.93,378.77,376.18,375.61,377.35,376.94,374.67],"quarterValue":[380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67]},"updatedTime":{"timezone":"МСК","ts":"1792699200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"12,08","hideAbsoluteDelta":false,"relativeDelta":"%3,33","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−0,65","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−74,32","hideAbsoluteDelta":false,"relativeDelta":"−%16,55","direction":"negative","tsFormatted":"23 Eki"},"allTimeDelta":{"absoluteDelta":"373,08","hideAbsoluteDelta":false,"relativeDelta":"%23.424,65","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−6,02","hideAbsoluteDelta":false,"relativeDelta":"−%1,58","direction":"negative","tsFormatted":"17 Tem"},"halfYearDelta":{"absoluteDelta":"29,08","hideAbsoluteDelta":false,"relativeDelta":"%8,41","direction":"positive","tsFormatted":"09 Nis"}},"instrument_id":"12527","priceDelta":"-11.88","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"374,67","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"22.10.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8500","hideAbsoluteDelta":false,"relativeDelta":"%0,94","direction":"positive","tsFormatted":"21 Eki"},"weekDelta":{"absoluteDelta":"0,7900","hideAbsoluteDelta":false,"relativeDelta":"%0,87","direction":"positive","tsFormatted":"15 Eki"},"monthDelta":{"absoluteDelta":"−0,22","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"21 Eyl"},"yearDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−1,75","hideAbsoluteDelta":false,"relativeDelta":"−%1,88","direction":"negative","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"−2,97","hideAbsoluteDelta":false,"relativeDelta":"−%3,15","direction":"negative","tsFormatted":"02 Haz"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1792699200000,"updateTimeFormatted":"22 Ekim 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":"348,32 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[341.91,345.26,345.17,342.77,343.47,344.74,341.96,342.89,343.24,341.69,340.97,340.38,339.78,340.68,342.73,344.07,344.02,344.05,344.49,345.72,346.16,348.32],"halfYearValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.30804,0.53125,0.30859,0.1942,0.30246,0.34375,0.37732,2.37,6.63,10.32,17.92,31.9,39.96,66.78,150.62,226.34,275.54,348.32],"monthValue":[338.89,339.73,336.95,335.87,341.04,338.36,333.01,330.47,333.79,333.13,333.66,336.62,340.42,336.63,341.06,341.33,341.91,343.47,342.97,339.73,344.05,348.32],"yearValue":[259.58,269.36,277.47,274.11,270.98,247.63,275.92,272.17,255.75,246.54,263.36,276.84,302.27,301.57,275.05,314.92,338.07,305.95,325.14,335.59,333.66,348.32],"dayValue":[344.05,345.34,345.82,344.14,342.43,344.64,344.84,345.27,345.21,345.26,345.83,345.49,345.99,346.14,345.7,346.24,346.84,346.03,347.26,346.94,347.31,348.32],"quarterValue":[275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,275.54,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32,348.32]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,27","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"22 Eki"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,87","direction":"positive","tsFormatted":"22 Eki"},"monthDelta":{"absoluteDelta":"9,43","hideAbsoluteDelta":false,"relativeDelta":"%2,78","direction":"positive","tsFormatted":"22 Eki"},"yearDelta":{"absoluteDelta":"88,74","hideAbsoluteDelta":false,"relativeDelta":"%34,19","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"348,19","hideAbsoluteDelta":false,"relativeDelta":"%271.282,91","direction":"positive","tsFormatted":"22 Eki"},"quarterDelta":{"absoluteDelta":"72,78","hideAbsoluteDelta":false,"relativeDelta":"%26,41","direction":"positive","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"72,78","hideAbsoluteDelta":false,"relativeDelta":"%26,41","direction":"positive","tsFormatted":"22 Eki"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"212,28 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[217.24,217.63,217.27,215.22,214.14,215.18,219.36,217.58,217.19,214.44,217.48,216.85,216.79,220.29,220.06,221.19,220.79,221.87,213.44,213.09,212.52,212.28],"halfYearValue":[185.58,185.58,185.58,185.58,185.58,185.58,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,212.28,212.28,212.28,212.28,212.28,212.28],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12108,0.40642,0.78883,0.19975,0.262,0.387,0.34125,0.453,0.8055,4.04,3.72,9.26,32.68,28.34,143.71,185.58,222.35,212.28],"monthValue":[227.25,228.83,225.51,224.54,225.08,228.88,228.29,230.97,233.99,239.11,239.17,237.36,230.57,229.32,226.43,228.52,217.24,214.14,217.09,216.48,221.87,212.28],"yearValue":[182.2,199.04,180.19,176.23,188.81,183.34,171.82,192.87,183.01,165.06,198.24,198.56,223.43,208.61,195.74,211.8,190.06,225.16,217.54,222.09,239.17,212.28],"dayValue":[221.87,216.69,216.82,215.46,213.99,213.38,213.72,213.1,213.5,213.81,213.14,212.63,212.56,213.12,212.77,212.33,212.86,212.49,211.61,212.29,211.72,212.28],"quarterValue":[222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28,212.28]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,59","hideAbsoluteDelta":false,"relativeDelta":"−%4,32","direction":"negative","tsFormatted":"22 Eki"},"weekDelta":{"absoluteDelta":"−4,96","hideAbsoluteDelta":false,"relativeDelta":"−%2,28","direction":"negative","tsFormatted":"22 Eki"},"monthDelta":{"absoluteDelta":"−14,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"22 Eki"},"yearDelta":{"absoluteDelta":"30,08","hideAbsoluteDelta":false,"relativeDelta":"%16,51","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"212,24","hideAbsoluteDelta":false,"relativeDelta":"%517.413,44","direction":"positive","tsFormatted":"22 Eki"},"quarterDelta":{"absoluteDelta":"−10,07","hideAbsoluteDelta":false,"relativeDelta":"−%4,53","direction":"negative","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"26,70","hideAbsoluteDelta":false,"relativeDelta":"%14,39","direction":"positive","tsFormatted":"22 Eki"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"320,85 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[344.86,340.85,340.33,337.88,336.88,339.47,341.64,340.07,340.65,339.59,337.85,337.3,335.55,329.15,328.12,329.67,329.52,330.88,323.11,323.19,321.21,320.85],"halfYearValue":[323.09,323.09,323.09,323.09,323.09,323.09,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,320.85,320.85,320.85,320.85,320.85,320.85],"allTimeValue":[2.5,7.55,11.53,12.98,9.42,12.4,13.42,18.55,26.65,26.65,37.5,47.49,62.11,61.25,86.74,133.29,105.12,175.95,195.75,323.09,371.2,320.85],"monthValue":[351.08,347.44,334.96,338.95,341.06,339.3,340.68,334.91,340.43,343.83,344.63,347.23,344.87,347.89,348.97,349.69,344.86,336.88,340.18,336.37,330.88,320.85],"yearValue":[253.74,290.59,320.28,309.34,315.32,328.45,331.64,310.92,303.18,273.1,332.68,379.49,384.89,361.15,342.15,357.38,335.9,343.54,331.81,344.31,344.63,320.85],"dayValue":[330.88,325.07,324.34,323.3,323.31,322.93,323.39,323.64,323.85,323.64,323,322.63,323,322.84,321.98,320.64,320.71,319.96,319.67,319.55,319.18,320.85],"quarterValue":[371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,371.2,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85,320.85]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,04","hideAbsoluteDelta":false,"relativeDelta":"−%3,03","direction":"negative","tsFormatted":"22 Eki"},"weekDelta":{"absoluteDelta":"−24,01","hideAbsoluteDelta":false,"relativeDelta":"−%6,96","direction":"negative","tsFormatted":"22 Eki"},"monthDelta":{"absoluteDelta":"−30,23","hideAbsoluteDelta":false,"relativeDelta":"−%8,61","direction":"negative","tsFormatted":"22 Eki"},"yearDelta":{"absoluteDelta":"67,10","hideAbsoluteDelta":false,"relativeDelta":"%26,45","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"318,35","hideAbsoluteDelta":false,"relativeDelta":"%12.738,27","direction":"positive","tsFormatted":"22 Eki"},"quarterDelta":{"absoluteDelta":"−50,36","hideAbsoluteDelta":false,"relativeDelta":"−%13,57","direction":"negative","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"−2,24","hideAbsoluteDelta":false,"relativeDelta":"−%0,69","direction":"negative","tsFormatted":"22 Eki"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"521,58 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[539.33,534.48,528.41,526.98,528.95,531.83,534.49,533.95,534.22,529.32,531.84,531.98,531.83,529.58,530.34,532.72,531.14,532.81,525.83,525.46,523.65,521.58],"halfYearValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58],"allTimeValue":[0.1,0.39,0.84,2.46,2.94,7.4,21.48,40,21.5,28.49,25.79,27.27,25.22,29.76,44.03,61,109.57,214.46,256.92,424.82,404.82,521.58],"monthValue":[501.61,497.94,500.78,497.58,516.1,509.47,512.96,513.1,517.86,525.49,529.49,529.54,522.69,535.1,541.19,543.66,539.33,528.95,533.61,532.13,532.81,521.58],"yearValue":[520.67,506,485.49,474.82,472.93,444.15,393.6,389,401.89,358.76,420.05,413.71,421.06,411.74,352.69,384.95,392.4,495.42,501.15,493.46,529.49,521.58],"dayValue":[532.81,526.4,526.46,523.77,523.83,525.98,525.91,524.82,525.9,526.36,525.72,524.62,524.28,524.05,523.85,523.63,524.18,522.35,521.54,521.62,520.74,521.58],"quarterValue":[404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,404.82,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58,521.58]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,23","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"22 Eki"},"weekDelta":{"absoluteDelta":"−17,75","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"22 Eki"},"monthDelta":{"absoluteDelta":"19,97","hideAbsoluteDelta":false,"relativeDelta":"%3,98","direction":"positive","tsFormatted":"22 Eki"},"yearDelta":{"absoluteDelta":"0,9050","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"521,48","hideAbsoluteDelta":false,"relativeDelta":"%521.480,03","direction":"positive","tsFormatted":"22 Eki"},"quarterDelta":{"absoluteDelta":"116,76","hideAbsoluteDelta":false,"relativeDelta":"%28,84","direction":"positive","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"116,76","hideAbsoluteDelta":false,"relativeDelta":"%28,84","direction":"positive","tsFormatted":"22 Eki"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"374,67 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[362.59,361.33,358.05,353.45,354.67,361.38,368.39,367.81,368.77,370.58,374.56,374.02,375.52,387.6,385.6,387.63,386.17,386.55,386.23,379.63,378.19,374.67],"halfYearValue":[345.59,345.59,345.59,345.59,345.59,345.59,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,374.67,374.67,374.67,374.67,374.67,374.67],"allTimeValue":[1.59,1.79,2.24,2.62,9.96,16.54,14.37,14.09,22.64,24.72,15.91,40.53,290.93,364.65,167.87,259.67,214.11,310.66,449.55,345.59,380.69,374.67],"monthValue":[375.32,378.86,380.24,377.91,372.08,357.39,354.89,354.19,370.7,378.89,380.67,377.62,375.04,382.71,378.04,375.24,362.59,354.67,368.09,373.77,386.55,374.67],"yearValue":[448.99,445.26,426.48,475.07,438.1,431.46,397.1,409.36,395.01,355.33,388.79,392.58,417.27,409.01,375.15,396.06,298.35,342.32,356.12,364.23,380.67,374.67],"dayValue":[386.55,383.37,387.8,385.94,386.52,384.21,383.57,382.83,383.17,381.5,379.9,379.21,377.85,378.75,378.51,377.93,378.77,376.18,375.61,377.35,376.94,374.67],"quarterValue":[380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,380.69,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67,374.67]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"22 Eki"},"weekDelta":{"absoluteDelta":"12,08","hideAbsoluteDelta":false,"relativeDelta":"%3,33","direction":"positive","tsFormatted":"22 Eki"},"monthDelta":{"absoluteDelta":"−0,65","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"22 Eki"},"yearDelta":{"absoluteDelta":"−74,32","hideAbsoluteDelta":false,"relativeDelta":"−%16,55","direction":"negative","tsFormatted":"22 Eki"},"allTimeDelta":{"absoluteDelta":"373,08","hideAbsoluteDelta":false,"relativeDelta":"%23.424,65","direction":"positive","tsFormatted":"22 Eki"},"quarterDelta":{"absoluteDelta":"−6,02","hideAbsoluteDelta":false,"relativeDelta":"−%1,58","direction":"negative","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"29,08","hideAbsoluteDelta":false,"relativeDelta":"%8,41","direction":"positive","tsFormatted":"22 Eki"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Aphnd8kpfR7otu0x309ZWA==","isCodeToIcon":false,"chartStat":{"dayHigh":"91,54","dayLow":"90,92","open":"91,01","prevClose":"90,52","volume":"9.439.891","yearHigh":"94,96","yearLow":"89,10"},"fromNameFull":"iShares MBS ETF","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MBB.svg","title":"MBB"},"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=MBB","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3689613351792716771","uid":null,"queryText":"MBB"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MBB","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"MBB","reqid":"1792716781222619-3341822912747637055-vyf6vba43gskdpm3-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"3689613351792716771","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MBB"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"shuw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"shu4":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"879276_0","totalSources":6,"url":"/gundem/business/sasa-dan-spk-basvurusu-8792760?content_parameters=ChYxODMxMzU5Nzc0NzM5MzI2NjEwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a032370aeb55117433417ce914a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-4.jpg"}},"logAttrs":{"id":"879276_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-agustos","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-25082026-1906042","https://www.paramedya.com/devami/144711/sasadan-spk-basvurusu/","https://rotaborsa.com/spk-beta-enerjinin-betae-basvurusuna-onay-verdi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"01:35"},{"id":"878070_0","totalSources":11,"url":"/gundem/business/borsa-istanbul-da-iki-hissenin-tedbirleri-kalkti-8780700?content_parameters=ChYxMjgxMjM4NjM5OTI1NTA2NzgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034f8b91ac27b70d59da8c1c7ed//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/24/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-1787594904299.webp"}},"logAttrs":{"id":"878070_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","https://paratic.com/yuzde-438-yukselen-hisse-taban-oldu-tedbir-uygulanacak/","https://www.haber.com/ekonomi/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-23307","https://www.ekonomim.com/finans/haberler/borsa/iki-hissede-tedbirler-sona-erdi-haberi-913409","https://www.borsagundem.com.tr/bugun-4-hissenin-uzerindeki-yasaklar-kalkiyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","faviconSources":["https://www.cnbce.com","https://paratic.com","https://www.haber.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"875948_0","totalSources":35,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8759480?content_parameters=ChYxNzY0ODQ2NDM0Mzk2MjI3Mjg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a0288e64b273f07d005bc699b547//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"875948_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-137/","https://www.sozcu.com.tr/altin-zirvede-bu-hafta-yatirimcisina-en-cok-kazandiran-yatirim-araci-belli-oldu-p351607","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3786221","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/altin-borsa-ve-doviz-haftanin-kazandiranlari-belli-oldu-iste-en-cok-prim-yapanlar-1810878"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,false]},"title":{"text":"BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","faviconSources":["https://www.ekonomim.com","https://www.diken.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Ağustos","timelineGroupIsToday":false,"timelineTime":"14:13"},{"id":"878545_0","totalSources":8,"url":"/gundem/business/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-8785450?content_parameters=ChYxNTI3MzkwMzY1OTQzMDkxMzkxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a03401a17aa1f64114a2796971de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/08/turkiye-ekonomi-stok-istock-cmdw.jpg"}},"logAttrs":{"id":"878545_0","hasSummarization":false,"urls":["https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","https://12punto.com.tr/ekonomi/ftse-russell-yari-yillik-gozden-gecirmesinde-24-turk-sirketini-endekslerinden-cikardi-149837","https://www.ekonomim.com/finans/haberler/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-haberi-913929","https://www.cnbce.com/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-yatirim-yapilabilir-kriterini-karsilayamama-h35700","https://www.patronlardunyasi.com/ftsenin-turkiye-listesi-daraldi-24-sirket-neden-disarida-kaldi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"FTSE Russell endekslerinden 24 Türk şirketini çıkardı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","faviconSources":["https://www.bloomberght.com","https://12punto.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:35"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChU3NzUwNjk3NTUwMzIyODEzNDk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","https://www.karar.com/ekonomi-haberleri/bist-100de-haftalik-bilanco-netlesti-iste-en-cok-kazandiran-ve-2067245","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-461","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","faviconSources":["https://www.gzt.com","https://www.karar.com","https://finansgundem.com.tr"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:27"},{"id":"878106_0","totalSources":64,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-8781060?content_parameters=ChYxNjk1ODA1ODgxMzU4MjA1MzIyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a0379cc431b08e7125122a79013a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/viopta-endeks-kontrati-gune-dususle-basladi-gy34_cover.jpg"}},"logAttrs":{"id":"878106_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","https://www.ntv.com.tr/ntvpara/viop-costu-banka-hisseleri-yukseldi-1738651","https://www.sondakika.com/ekonomi/haber-viop-ta-endeks-kontrati-yuzde-0-07-yukseldi-20173691/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-914088","https://finans.mynet.com/haber/detay/borsa/viop-ta-endeks-kontrati-gune-yukselisle-basladi/570024/","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-20173645-haberi/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-bist-100-14-457-puanda-3458603"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni haftaya 14.637,72 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","faviconSources":["https://www.trthaber.com","https://www.ntv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"03:41"},{"id":"878020_0","totalSources":10,"url":"/gundem/business/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-8780200?content_parameters=ChU3NjM2OTY1OTM4OTg5ODA1MzQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a02354d2ef9daf23a21182fdcfbd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://files.forbes.com.tr/host/Image/article/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor-2026-08-21-10-11-42.jpeg"}},"logAttrs":{"id":"878020_0","hasSummarization":false,"urls":["https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","https://www.techinside.com/yapay-zeka-yatirimcilari-endisesinde-artis-yasiyor/","https://www.forbes.com.tr/ekonomi/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor","https://www.nefes.com.tr/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-146752","https://hibya.com/kuresel-piyasalarda-risk-istahi-zayif-seyrederken-gozler-nvidia-ve-jackson-holeda-1009224"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Yapay zeka yatırımları için borçlanma: Tahvil piyasasında talep sınırlarını test ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","faviconSources":["https://www.haberturk.com","https://www.techinside.com","https://www.forbes.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"shuw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"shu5":{"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":"shuw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"shu6":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"shuw08-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}