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 ›
  • MCHI

    iShares MSCI China ETF

    51,22

    $
    −0,93
    −%1,78
    Son güncelleme: 10 Kasım 2026 10:30:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    51,53
    Açılış
    51,37
    Gün içi hareket aralığı
    51,19 - 51,46
    52 hafta
    48,96 - 57,16

    Diğer hisseler

    AAPL
    Apple Inc
    347,22 $
    Fiyat −3,27 düştü
    −3,27
    %0,93
    18:29
    NVDA
    NVIDIA Corp
    171,55 $
    Fiyat −7,05 düştü
    −7,05
    %3,95
    18:29
    GOOG
    Alphabet Inc
    288,08 $
    Fiyat 2,02 arttı
    +2,02
    %0,71
    18:29
    MSFT
    Microsoft Corp
    542,14 $
    Fiyat −3,04 düştü
    −3,04
    %0,56
    18:29
    TSLA
    Tesla Inc
    376,13 $
    Fiyat −1,79 düştü
    −1,79
    %0,47
    18:29
  • 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
{"iqcq0":{"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%3DMCHI%26ncrnd%3D60214","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":"9018700711794324630","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":"1794324688436119-17653586126642590115-tci4bxy2nncj3uh5-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MCHI\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iqcqw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"iqcq1":{"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":"iqcqw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"iqcq2":{"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":"iqcqw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"iqcq3":{"state":{"currencyProps":{"fromName":"MCHI","timeInfo":" · 10.11.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MCHI","content":{"label":"iShares MSCI China ETF","countryCode":"MC"},"countryCode":"MC"}],"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":51.22,"multiplierFormatted":"51,22","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"21182","open":"51.54","close":"51.55","value":"51.55","low":"51.53","high":"51.56","ts":"1794237900"},{"volume":"5505","open":"51.56","close":"51.54","value":"51.54","low":"51.54","high":"51.56","ts":"1794238200"},{"volume":"183846","open":"51.56","close":"51.61","value":"51.61","low":"51.54","high":"51.61","ts":"1794238500"},{"volume":"24334","open":"51.61","close":"51.58","value":"51.58","low":"51.57","high":"51.62","ts":"1794238800"},{"volume":"30009","open":"51.55","close":"51.59","value":"51.59","low":"51.55","high":"51.6","ts":"1794239100"},{"volume":"25520","open":"51.59","close":"51.58","value":"51.58","low":"51.56","high":"51.6","ts":"1794239400"},{"volume":"36931","open":"51.58","close":"51.56","value":"51.56","low":"51.55","high":"51.58","ts":"1794239700"},{"volume":"67848","open":"51.56","close":"51.56","value":"51.56","low":"51.54","high":"51.58","ts":"1794240000"},{"volume":"43920","open":"51.56","close":"51.53","value":"51.53","low":"51.53","high":"51.57","ts":"1794240300"},{"volume":"4784","open":"51.53","close":"51.49","value":"51.49","low":"51.47","high":"51.53","ts":"1794240600"},{"volume":"12228","open":"51.48","close":"51.47","value":"51.47","low":"51.47","high":"51.49","ts":"1794240900"},{"volume":"17647","open":"51.47","close":"51.49","value":"51.49","low":"51.47","high":"51.49","ts":"1794241200"},{"volume":"26101","open":"51.5","close":"51.51","value":"51.51","low":"51.49","high":"51.51","ts":"1794241500"},{"volume":"15227","open":"51.51","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794241800"},{"volume":"9987","open":"51.52","close":"51.5","value":"51.5","low":"51.49","high":"51.53","ts":"1794242100"},{"volume":"17582","open":"51.5","close":"51.54","value":"51.54","low":"51.49","high":"51.54","ts":"1794242400"},{"volume":"11781","open":"51.53","close":"51.53","value":"51.53","low":"51.52","high":"51.53","ts":"1794242700"},{"volume":"8388","open":"51.52","close":"51.52","value":"51.52","low":"51.51","high":"51.53","ts":"1794243000"},{"volume":"14057","open":"51.52","close":"51.53","value":"51.53","low":"51.51","high":"51.54","ts":"1794243300"},{"volume":"5792","open":"51.53","close":"51.53","value":"51.53","low":"51.53","high":"51.53","ts":"1794243600"},{"volume":"7881","open":"51.53","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794243900"},{"volume":"5956","open":"51.53","close":"51.5","value":"51.5","low":"51.49","high":"51.53","ts":"1794244200"},{"volume":"14237","open":"51.51","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794244500"},{"volume":"4026","open":"51.51","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794244800"},{"volume":"15558","open":"51.52","close":"51.54","value":"51.54","low":"51.52","high":"51.54","ts":"1794245100"},{"volume":"17392","open":"51.53","close":"51.56","value":"51.56","low":"51.53","high":"51.56","ts":"1794245400"},{"volume":"7398","open":"51.56","close":"51.54","value":"51.54","low":"51.54","high":"51.56","ts":"1794245700"},{"volume":"4622","open":"51.53","close":"51.53","value":"51.53","low":"51.52","high":"51.53","ts":"1794246000"},{"volume":"10083","open":"51.53","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794246300"},{"volume":"6345","open":"51.53","close":"51.53","value":"51.53","low":"51.53","high":"51.53","ts":"1794246600"},{"volume":"5521","open":"51.53","close":"51.53","value":"51.53","low":"51.53","high":"51.54","ts":"1794246900"},{"volume":"4869","open":"51.53","close":"51.54","value":"51.54","low":"51.53","high":"51.54","ts":"1794247200"},{"volume":"23399","open":"51.54","close":"51.53","value":"51.53","low":"51.53","high":"51.54","ts":"1794247500"},{"volume":"23700","open":"51.53","close":"51.54","value":"51.54","low":"51.53","high":"51.56","ts":"1794247800"},{"volume":"19028","open":"51.54","close":"51.53","value":"51.53","low":"51.53","high":"51.54","ts":"1794248100"},{"volume":"15789","open":"51.53","close":"51.53","value":"51.53","low":"51.51","high":"51.53","ts":"1794248400"},{"volume":"8540","open":"51.53","close":"51.53","value":"51.53","low":"51.52","high":"51.53","ts":"1794248700"},{"volume":"5422","open":"51.53","close":"51.56","value":"51.56","low":"51.53","high":"51.56","ts":"1794249000"},{"volume":"9473","open":"51.56","close":"51.54","value":"51.54","low":"51.54","high":"51.56","ts":"1794249300"},{"volume":"5570","open":"51.53","close":"51.54","value":"51.54","low":"51.53","high":"51.54","ts":"1794249600"},{"volume":"9199","open":"51.54","close":"51.54","value":"51.54","low":"51.53","high":"51.54","ts":"1794249900"},{"volume":"19165","open":"51.54","close":"51.54","value":"51.54","low":"51.54","high":"51.55","ts":"1794250200"},{"volume":"14405","open":"51.55","close":"51.56","value":"51.56","low":"51.55","high":"51.56","ts":"1794250500"},{"volume":"15380","open":"51.56","close":"51.54","value":"51.54","low":"51.54","high":"51.56","ts":"1794250800"},{"volume":"8314","open":"51.54","close":"51.53","value":"51.53","low":"51.53","high":"51.54","ts":"1794251100"},{"volume":"30926","open":"51.51","close":"51.53","value":"51.53","low":"51.5","high":"51.54","ts":"1794251400"},{"volume":"3085","open":"51.53","close":"51.51","value":"51.51","low":"51.51","high":"51.53","ts":"1794251700"},{"volume":"3936","open":"51.51","close":"51.51","value":"51.51","low":"51.5","high":"51.51","ts":"1794252000"},{"volume":"13927","open":"51.51","close":"51.49","value":"51.49","low":"51.49","high":"51.51","ts":"1794252300"},{"volume":"18853","open":"51.49","close":"51.53","value":"51.53","low":"51.49","high":"51.53","ts":"1794252600"},{"volume":"54093","open":"51.53","close":"51.6","value":"51.6","low":"51.53","high":"51.65","ts":"1794252900"},{"volume":"15499","open":"51.62","close":"51.57","value":"51.57","low":"51.57","high":"51.65","ts":"1794253200"},{"volume":"10609","open":"51.58","close":"51.56","value":"51.56","low":"51.56","high":"51.58","ts":"1794253500"},{"volume":"4505","open":"51.57","close":"51.56","value":"51.56","low":"51.56","high":"51.59","ts":"1794253800"},{"volume":"33481","open":"51.58","close":"51.6","value":"51.6","low":"51.58","high":"51.63","ts":"1794254100"},{"volume":"7730","open":"51.6","close":"51.61","value":"51.61","low":"51.6","high":"51.62","ts":"1794254400"},{"volume":"6116","open":"51.61","close":"51.62","value":"51.62","low":"51.61","high":"51.63","ts":"1794254700"},{"volume":"67379","open":"51.62","close":"51.63","value":"51.63","low":"51.62","high":"51.65","ts":"1794255000"},{"volume":"18893","open":"51.63","close":"51.64","value":"51.64","low":"51.63","high":"51.66","ts":"1794255300"},{"volume":"7209","open":"51.64","close":"51.64","value":"51.64","low":"51.63","high":"51.66","ts":"1794255600"},{"volume":"9762","open":"51.65","close":"51.63","value":"51.63","low":"51.63","high":"51.65","ts":"1794255900"},{"volume":"36786","open":"51.63","close":"51.58","value":"51.58","low":"51.58","high":"51.63","ts":"1794256200"},{"volume":"49984","open":"51.58","close":"51.61","value":"51.61","low":"51.58","high":"51.63","ts":"1794256500"},{"volume":"12733","open":"51.59","close":"51.58","value":"51.58","low":"51.58","high":"51.6","ts":"1794256800"},{"volume":"29855","open":"51.58","close":"51.6","value":"51.6","low":"51.58","high":"51.62","ts":"1794257100"},{"volume":"85345","open":"51.6","close":"51.54","value":"51.54","low":"51.54","high":"51.6","ts":"1794257400"},{"volume":"182333","open":"51.54","close":"51.53","value":"51.53","low":"51.53","high":"51.56","ts":"1794257700"},{"volume":"2800","open":"51.37","close":"51.37","value":"51.37","low":"51.36","high":"51.46","ts":"1794321000"},{"volume":"2531","open":"51.43","close":"51.4","value":"51.4","low":"51.37","high":"51.43","ts":"1794321300"},{"volume":"446","open":"51.38","close":"51.35","value":"51.35","low":"51.35","high":"51.38","ts":"1794321600"},{"volume":"4482","open":"51.35","close":"51.23","value":"51.23","low":"51.22","high":"51.35","ts":"1794321900"},{"volume":"5013","open":"51.21","close":"51.19","value":"51.19","low":"51.19","high":"51.22","ts":"1794322200"},{"volume":"132","open":"51.2","close":"51.23","value":"51.23","low":"51.2","high":"51.23","ts":"1794322500"},{"volume":"1645","open":"51.31","close":"51.3","value":"51.3","low":"51.26","high":"51.32","ts":"1794322800"},{"volume":"811","open":"51.31","close":"51.37","value":"51.37","low":"51.31","high":"51.38","ts":"1794323100"},{"volume":"3937","open":"51.35","close":"51.35","value":"51.35","low":"51.33","high":"51.37","ts":"1794323400"},{"volume":"1574","open":"51.34","close":"51.31","value":"51.31","low":"51.31","high":"51.35","ts":"1794323700"},{"volume":"926","open":"51.31","close":"51.26","value":"51.26","low":"51.25","high":"51.33","ts":"1794324000"},{"volume":"409","open":"51.26","close":"51.22","value":"51.22","low":"51.22","high":"51.27","ts":"1794324300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"737273","open":"49.59","close":"49.53","value":"49.53","low":"49.47","high":"49.6","ts":"1793718000"},{"volume":"147620","open":"49.53","close":"49.34","value":"49.34","low":"49.33","high":"49.53","ts":"1793721600"},{"volume":"89346","open":"49.33","close":"49.31","value":"49.31","low":"49.29","high":"49.37","ts":"1793725200"},{"volume":"259823","open":"49.31","close":"49.33","value":"49.33","low":"49.31","high":"49.38","ts":"1793728800"},{"volume":"89463","open":"49.34","close":"49.34","value":"49.34","low":"49.32","high":"49.39","ts":"1793732400"},{"volume":"159203","open":"49.35","close":"49.4","value":"49.4","low":"49.33","high":"49.4","ts":"1793736000"},{"volume":"39939","open":"51.12","close":"51.44","value":"51.44","low":"51.12","high":"51.44","ts":"1793800800"},{"volume":"705143","open":"51.44","close":"51.71","value":"51.71","low":"51.43","high":"51.72","ts":"1793804400"},{"volume":"504211","open":"51.72","close":"51.65","value":"51.65","low":"51.51","high":"51.75","ts":"1793808000"},{"volume":"487371","open":"51.68","close":"51.6","value":"51.6","low":"51.6","high":"51.69","ts":"1793811600"},{"volume":"287859","open":"51.6","close":"51.58","value":"51.58","low":"51.57","high":"51.67","ts":"1793815200"},{"volume":"455140","open":"51.58","close":"51.54","value":"51.54","low":"51.53","high":"51.65","ts":"1793818800"},{"volume":"653402","open":"51.54","close":"51.55","value":"51.55","low":"51.53","high":"51.63","ts":"1793822400"},{"volume":"90239","open":"52.56","close":"51.95","value":"51.95","low":"51.87","high":"52.56","ts":"1793887200"},{"volume":"766415","open":"51.96","close":"51.67","value":"51.67","low":"51.58","high":"52.01","ts":"1793890800"},{"volume":"2020267","open":"51.68","close":"51.94","value":"51.94","low":"51.61","high":"51.96","ts":"1793894400"},{"volume":"2168120","open":"51.93","close":"51.8","value":"51.8","low":"51.73","high":"51.94","ts":"1793898000"},{"volume":"1369000","open":"51.8","close":"51.84","value":"51.84","low":"51.7","high":"51.87","ts":"1793901600"},{"volume":"1158129","open":"51.84","close":"52.15","value":"52.15","low":"51.73","high":"52.15","ts":"1793905200"},{"volume":"1881504","open":"52.13","close":"51.99","value":"51.99","low":"51.87","high":"52.13","ts":"1793908800"},{"volume":"42080","open":"51.38","close":"51.78","value":"51.78","low":"51.38","high":"51.78","ts":"1793973600"},{"volume":"690635","open":"51.8","close":"51.94","value":"51.94","low":"51.78","high":"52.06","ts":"1793977200"},{"volume":"411403","open":"51.93","close":"52.05","value":"52.05","low":"51.92","high":"52.08","ts":"1793980800"},{"volume":"227013","open":"52.04","close":"51.88","value":"51.88","low":"51.76","high":"52.04","ts":"1793984400"},{"volume":"523948","open":"51.86","close":"51.94","value":"51.94","low":"51.86","high":"51.97","ts":"1793988000"},{"volume":"194445","open":"51.95","close":"51.86","value":"51.86","low":"51.83","high":"51.96","ts":"1793991600"},{"volume":"418800","open":"51.86","close":"51.88","value":"51.88","low":"51.8","high":"51.92","ts":"1793995200"},{"volume":"32103","open":"51.61","close":"51.54","value":"51.54","low":"51.42","high":"51.61","ts":"1794232800"},{"volume":"437721","open":"51.54","close":"51.56","value":"51.56","low":"51.49","high":"51.62","ts":"1794236400"},{"volume":"249550","open":"51.56","close":"51.53","value":"51.53","low":"51.47","high":"51.58","ts":"1794240000"},{"volume":"104811","open":"51.53","close":"51.53","value":"51.53","low":"51.49","high":"51.56","ts":"1794243600"},{"volume":"158559","open":"51.53","close":"51.56","value":"51.56","low":"51.51","high":"51.56","ts":"1794247200"},{"volume":"212608","open":"51.56","close":"51.6","value":"51.6","low":"51.49","high":"51.65","ts":"1794250800"},{"volume":"514125","open":"51.6","close":"51.53","value":"51.53","low":"51.53","high":"51.66","ts":"1794254400"},{"volume":"15404","open":"51.37","close":"51.23","value":"51.23","low":"51.19","high":"51.46","ts":"1794319200"},{"volume":"9302","open":"51.31","close":"51.22","value":"51.22","low":"51.22","high":"51.38","ts":"1794322800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"913617","open":"52.09","close":"52.15","value":"52.15","low":"52","high":"52.17","ts":"1791752400"},{"volume":"1755455","open":"52.01","close":"52.13","value":"52.13","low":"51.93","high":"52.24","ts":"1791838800"},{"volume":"1403276","open":"51.75","close":"51.44","value":"51.44","low":"51.33","high":"51.85","ts":"1791925200"},{"volume":"3445743","open":"51.26","close":"51.68","value":"51.68","low":"51.2","high":"51.72","ts":"1792011600"},{"volume":"1404850","open":"51.46","close":"51.2","value":"51.2","low":"51.1","high":"51.56","ts":"1792098000"},{"volume":"2237598","open":"51.38","close":"50.87","value":"50.87","low":"50.83","high":"51.41","ts":"1792357200"},{"volume":"1505215","open":"50.68","close":"50.98","value":"50.98","low":"50.67","high":"51.1","ts":"1792443600"},{"volume":"1511441","open":"50.25","close":"50.03","value":"50.03","low":"49.83","high":"50.32","ts":"1792530000"},{"volume":"2597753","open":"48.69","close":"49.03","value":"49.03","low":"48.66","high":"49.08","ts":"1792616400"},{"volume":"1194468","open":"48.95","close":"49","value":"49","low":"48.9","high":"49.14","ts":"1792702800"},{"volume":"176071","open":"49.17","close":"49.13","value":"49.13","low":"49.03","high":"49.32","ts":"1792962000"},{"volume":"1840131","open":"48.9","close":"49.08","value":"49.08","low":"48.76","high":"49.13","ts":"1793048400"},{"volume":"1842015","open":"49.13","close":"49.04","value":"49.04","low":"48.85","high":"49.19","ts":"1793134800"},{"volume":"1204515","open":"48.67","close":"48.96","value":"48.96","low":"48.67","high":"49.02","ts":"1793221200"},{"volume":"2621865","open":"49.04","close":"49.07","value":"49.07","low":"48.9","high":"49.19","ts":"1793307600"},{"volume":"197644","open":"49.52","close":"49.58","value":"49.58","low":"49.51","high":"49.95","ts":"1793566800"},{"volume":"1741756","open":"49.64","close":"49.4","value":"49.4","low":"49.29","high":"49.68","ts":"1793653200"},{"volume":"3598658","open":"51.14","close":"51.55","value":"51.55","low":"51.12","high":"51.75","ts":"1793739600"},{"volume":"10057522","open":"52.57","close":"51.99","value":"51.99","low":"51.58","high":"52.57","ts":"1793826000"},{"volume":"2891067","open":"51.43","close":"51.88","value":"51.88","low":"51.38","high":"52.08","ts":"1793912400"},{"volume":"2042387","open":"51.62","close":"51.53","value":"51.53","low":"51.42","high":"51.66","ts":"1794171600"},{"volume":"24706","open":"51.37","close":"51.22","value":"51.22","low":"51.19","high":"51.46","ts":"1794258000"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"1867073","open":"55.35","close":"55.08","value":"55.08","low":"54.97","high":"55.37","ts":"1786482000"},{"volume":"3463073","open":"54.8","close":"54.47","value":"54.47","low":"54.35","high":"54.91","ts":"1786568400"},{"volume":"1395724","open":"54.43","close":"54.63","value":"54.63","low":"54.41","high":"54.72","ts":"1786654800"},{"volume":"2296599","open":"55.05","close":"55.06","value":"55.06","low":"54.94","high":"55.21","ts":"1786914000"},{"volume":"2128437","open":"55.12","close":"54.92","value":"54.92","low":"54.87","high":"55.33","ts":"1787000400"},{"volume":"1254951","open":"55.16","close":"55.4","value":"55.4","low":"55.16","high":"55.48","ts":"1787086800"},{"volume":"2188078","open":"55.09","close":"55.51","value":"55.51","low":"54.96","high":"55.51","ts":"1787173200"},{"volume":"959670","open":"56","close":"55.65","value":"55.65","low":"55.61","high":"56.04","ts":"1787259600"},{"volume":"1045024","open":"54.76","close":"54.94","value":"54.94","low":"54.7","high":"55.01","ts":"1787518800"},{"volume":"1320793","open":"54.83","close":"55.13","value":"55.13","low":"54.78","high":"55.15","ts":"1787605200"},{"volume":"1178378","open":"55.18","close":"55.1","value":"55.1","low":"55.08","high":"55.37","ts":"1787691600"},{"volume":"1690008","open":"55.03","close":"54.9","value":"54.9","low":"54.82","high":"55.05","ts":"1787778000"},{"volume":"1862941","open":"55.24","close":"55.27","value":"55.27","low":"55.03","high":"55.51","ts":"1787864400"},{"volume":"1807560","open":"55.19","close":"54.71","value":"54.71","low":"54.69","high":"55.21","ts":"1788123600"},{"volume":"1010698","open":"54.44","close":"54.42","value":"54.42","low":"54.31","high":"54.83","ts":"1788210000"},{"volume":"1548751","open":"54.48","close":"54.55","value":"54.55","low":"54.44","high":"54.72","ts":"1788296400"},{"volume":"1774420","open":"54.11","close":"54.39","value":"54.39","low":"53.99","high":"54.55","ts":"1788382800"},{"volume":"939547","open":"54.64","close":"54.91","value":"54.91","low":"54.64","high":"54.94","ts":"1788469200"},{"volume":"1846310","open":"54.14","close":"53.99","value":"53.99","low":"53.81","high":"54.14","ts":"1788814800"},{"volume":"1327835","open":"53.84","close":"53.33","value":"53.33","low":"53.31","high":"53.89","ts":"1788901200"},{"volume":"1192569","open":"53","close":"52.8","value":"52.8","low":"52.78","high":"53.06","ts":"1788987600"},{"volume":"1263730","open":"53.1","close":"52.97","value":"52.97","low":"52.95","high":"53.28","ts":"1789074000"},{"volume":"1359284","open":"53.06","close":"53.33","value":"53.33","low":"53.06","high":"53.56","ts":"1789333200"},{"volume":"974025","open":"53.05","close":"52.9","value":"52.9","low":"52.85","high":"53.13","ts":"1789419600"},{"volume":"1719348","open":"52.73","close":"52.31","value":"52.31","low":"52.16","high":"52.81","ts":"1789506000"},{"volume":"961631","open":"52.66","close":"52.69","value":"52.69","low":"52.53","high":"52.79","ts":"1789592400"},{"volume":"930164","open":"52.9","close":"53.1","value":"53.1","low":"52.84","high":"53.11","ts":"1789678800"},{"volume":"1033527","open":"53.83","close":"54.01","value":"54.01","low":"53.54","high":"54.04","ts":"1789938000"},{"volume":"1451171","open":"54.43","close":"54.25","value":"54.25","low":"54.08","high":"54.6","ts":"1790024400"},{"volume":"1136000","open":"53.43","close":"53.19","value":"53.19","low":"53.11","high":"53.52","ts":"1790110800"},{"volume":"2294134","open":"53.06","close":"52.83","value":"52.83","low":"52.71","high":"53.11","ts":"1790197200"},{"volume":"1680914","open":"52.63","close":"52.62","value":"52.62","low":"52.47","high":"52.74","ts":"1790283600"},{"volume":"2437262","open":"52.55","close":"52.53","value":"52.53","low":"52.49","high":"52.75","ts":"1790542800"},{"volume":"1003270","open":"52.12","close":"52.1","value":"52.1","low":"51.84","high":"52.19","ts":"1790629200"},{"volume":"2898400","open":"52.44","close":"52.22","value":"52.22","low":"52.18","high":"52.51","ts":"1790715600"},{"volume":"2163183","open":"52.16","close":"52.12","value":"52.12","low":"51.89","high":"52.62","ts":"1790802000"},{"volume":"1604433","open":"51.4","close":"51.24","value":"51.24","low":"51.05","high":"51.49","ts":"1790888400"},{"volume":"1752603","open":"51.73","close":"52.29","value":"52.29","low":"51.7","high":"52.37","ts":"1791147600"},{"volume":"2323579","open":"52.2","close":"52.25","value":"52.25","low":"51.97","high":"52.33","ts":"1791234000"},{"volume":"1902326","open":"51.66","close":"51.63","value":"51.63","low":"51.44","high":"51.72","ts":"1791320400"},{"volume":"1537868","open":"51.38","close":"51.35","value":"51.35","low":"51.1","high":"51.5","ts":"1791406800"},{"volume":"2389912","open":"52.06","close":"52.56","value":"52.56","low":"52.06","high":"52.67","ts":"1791493200"},{"volume":"913617","open":"52.09","close":"52.15","value":"52.15","low":"52","high":"52.17","ts":"1791752400"},{"volume":"1755455","open":"52.01","close":"52.13","value":"52.13","low":"51.93","high":"52.24","ts":"1791838800"},{"volume":"1403276","open":"51.75","close":"51.44","value":"51.44","low":"51.33","high":"51.85","ts":"1791925200"},{"volume":"3445743","open":"51.26","close":"51.68","value":"51.68","low":"51.2","high":"51.72","ts":"1792011600"},{"volume":"1404850","open":"51.46","close":"51.2","value":"51.2","low":"51.1","high":"51.56","ts":"1792098000"},{"volume":"2237598","open":"51.38","close":"50.87","value":"50.87","low":"50.83","high":"51.41","ts":"1792357200"},{"volume":"1505215","open":"50.68","close":"50.98","value":"50.98","low":"50.67","high":"51.1","ts":"1792443600"},{"volume":"1511441","open":"50.25","close":"50.03","value":"50.03","low":"49.83","high":"50.32","ts":"1792530000"},{"volume":"2597753","open":"48.69","close":"49.03","value":"49.03","low":"48.66","high":"49.08","ts":"1792616400"},{"volume":"1194468","open":"48.95","close":"49","value":"49","low":"48.9","high":"49.14","ts":"1792702800"},{"volume":"176071","open":"49.17","close":"49.13","value":"49.13","low":"49.03","high":"49.32","ts":"1792962000"},{"volume":"1840131","open":"48.9","close":"49.08","value":"49.08","low":"48.76","high":"49.13","ts":"1793048400"},{"volume":"1842015","open":"49.13","close":"49.04","value":"49.04","low":"48.85","high":"49.19","ts":"1793134800"},{"volume":"1204515","open":"48.67","close":"48.96","value":"48.96","low":"48.67","high":"49.02","ts":"1793221200"},{"volume":"2621865","open":"49.04","close":"49.07","value":"49.07","low":"48.9","high":"49.19","ts":"1793307600"},{"volume":"197644","open":"49.52","close":"49.58","value":"49.58","low":"49.51","high":"49.95","ts":"1793566800"},{"volume":"1741756","open":"49.64","close":"49.4","value":"49.4","low":"49.29","high":"49.68","ts":"1793653200"},{"volume":"3598658","open":"51.14","close":"51.55","value":"51.55","low":"51.12","high":"51.75","ts":"1793739600"},{"volume":"10057522","open":"52.57","close":"51.99","value":"51.99","low":"51.58","high":"52.57","ts":"1793826000"},{"volume":"2891067","open":"51.43","close":"51.88","value":"51.88","low":"51.38","high":"52.08","ts":"1793912400"},{"volume":"2042387","open":"51.62","close":"51.53","value":"51.53","low":"51.42","high":"51.66","ts":"1794171600"},{"volume":"24706","open":"51.37","close":"51.22","value":"51.22","low":"51.19","high":"51.46","ts":"1794258000"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"3398675","open":"57.29","close":"57.16","value":"57.16","low":"57.07","high":"57.62","ts":"1780347600"},{"volume":"565778","open":"56.39","close":"55.98","value":"55.98","low":"55.93","high":"56.45","ts":"1780434000"},{"volume":"2211444","open":"55.98","close":"55.73","value":"55.73","low":"55.69","high":"56.31","ts":"1780520400"},{"volume":"3744680","open":"55.11","close":"54.39","value":"54.39","low":"54.1","high":"55.17","ts":"1780606800"},{"volume":"2406761","open":"54.35","close":"53.95","value":"53.95","low":"53.9","high":"54.51","ts":"1780866000"},{"volume":"3364621","open":"54.69","close":"54.3","value":"54.3","low":"53.76","high":"54.87","ts":"1780952400"},{"volume":"930723","open":"54.35","close":"54.08","value":"54.08","low":"54.08","high":"54.61","ts":"1781038800"},{"volume":"3231255","open":"53.52","close":"54.33","value":"54.33","low":"53.4","high":"54.4","ts":"1781125200"},{"volume":"1934957","open":"54.83","close":"54.81","value":"54.81","low":"54.5","high":"54.87","ts":"1781211600"},{"volume":"1783018","open":"55.03","close":"54.92","value":"54.92","low":"54.81","high":"55.15","ts":"1781470800"},{"volume":"3460476","open":"54.01","close":"54.13","value":"54.13","low":"53.85","high":"54.15","ts":"1781557200"},{"volume":"4225631","open":"53.69","close":"53.01","value":"53.01","low":"52.88","high":"53.99","ts":"1781643600"},{"volume":"2210002","open":"52.89","close":"52.79","value":"52.79","low":"52.62","high":"52.92","ts":"1781730000"},{"volume":"1844374","open":"52.79","close":"52.88","value":"52.88","low":"52.65","high":"53.15","ts":"1782075600"},{"volume":"1853961","open":"51.61","close":"51.8","value":"51.8","low":"51.61","high":"52.01","ts":"1782162000"},{"volume":"5884095","open":"51.43","close":"51.43","value":"51.43","low":"51.34","high":"51.74","ts":"1782248400"},{"volume":"3098508","open":"51.12","close":"50.77","value":"50.77","low":"50.56","high":"51.21","ts":"1782334800"},{"volume":"4086256","open":"49.88","close":"50.44","value":"50.44","low":"49.88","high":"50.58","ts":"1782421200"},{"volume":"1845725","open":"50.63","close":"50.78","value":"50.78","low":"50.63","high":"50.93","ts":"1782680400"},{"volume":"841613","open":"50.88","close":"51.06","value":"51.06","low":"50.65","high":"51.17","ts":"1782766800"},{"volume":"1174768","open":"50.66","close":"51.53","value":"51.53","low":"50.66","high":"51.87","ts":"1782853200"},{"volume":"8998274","open":"51.14","close":"50.92","value":"50.92","low":"50.56","high":"51.4","ts":"1782939600"},{"volume":"2557947","open":"51.84","close":"52.01","value":"52.01","low":"51.69","high":"52.05","ts":"1783285200"},{"volume":"2510343","open":"51.98","close":"51.78","value":"51.78","low":"51.59","high":"52.23","ts":"1783371600"},{"volume":"3836072","open":"52.83","close":"52.85","value":"52.85","low":"52.64","high":"53.06","ts":"1783458000"},{"volume":"1348034","open":"52.9","close":"53.19","value":"53.19","low":"52.83","high":"53.22","ts":"1783544400"},{"volume":"1958913","open":"53.11","close":"53.13","value":"53.13","low":"53.03","high":"53.38","ts":"1783630800"},{"volume":"1970427","open":"52.73","close":"52.53","value":"52.53","low":"52.4","high":"52.94","ts":"1783890000"},{"volume":"2960648","open":"53.41","close":"53.23","value":"53.23","low":"53.13","high":"53.56","ts":"1783976400"},{"volume":"2994708","open":"53.96","close":"54.16","value":"54.16","low":"53.92","high":"54.56","ts":"1784062800"},{"volume":"2352715","open":"54.32","close":"54.12","value":"54.12","low":"54.06","high":"54.46","ts":"1784149200"},{"volume":"1659105","open":"52.67","close":"52.95","value":"52.95","low":"52.62","high":"52.99","ts":"1784235600"},{"volume":"3800020","open":"54.07","close":"54.1","value":"54.1","low":"53.97","high":"54.6","ts":"1784494800"},{"volume":"2292299","open":"54.33","close":"54.01","value":"54.01","low":"53.97","high":"54.35","ts":"1784581200"},{"volume":"819052","open":"53.78","close":"53.59","value":"53.59","low":"53.53","high":"53.79","ts":"1784667600"},{"volume":"1425658","open":"53.75","close":"53.37","value":"53.37","low":"53.21","high":"53.81","ts":"1784754000"},{"volume":"1514554","open":"53.17","close":"53.31","value":"53.31","low":"53.12","high":"53.56","ts":"1784840400"},{"volume":"1934629","open":"53.97","close":"54.26","value":"54.26","low":"53.83","high":"54.32","ts":"1785099600"},{"volume":"1359179","open":"54.09","close":"54.4","value":"54.4","low":"53.93","high":"54.5","ts":"1785186000"},{"volume":"2381692","open":"54.81","close":"55.06","value":"55.06","low":"54.77","high":"55.67","ts":"1785272400"},{"volume":"2877790","open":"55.12","close":"55.47","value":"55.47","low":"54.94","high":"55.51","ts":"1785358800"},{"volume":"5714396","open":"55.47","close":"55.8","value":"55.8","low":"55.25","high":"55.81","ts":"1785445200"},{"volume":"2023752","open":"55.8","close":"55.9","value":"55.9","low":"55.74","high":"56.03","ts":"1785704400"},{"volume":"2689519","open":"55.46","close":"56.08","value":"56.08","low":"55.43","high":"56.13","ts":"1785790800"},{"volume":"1980291","open":"56.46","close":"56.04","value":"56.04","low":"55.94","high":"56.49","ts":"1785877200"},{"volume":"1893100","open":"55.87","close":"55.9","value":"55.9","low":"55.58","high":"55.97","ts":"1785963600"},{"volume":"1792963","open":"56.35","close":"56.54","value":"56.54","low":"56.31","high":"56.63","ts":"1786050000"},{"volume":"1555059","open":"56.53","close":"56.95","value":"56.95","low":"56.44","high":"56.96","ts":"1786309200"},{"volume":"3767834","open":"55.9","close":"55.62","value":"55.62","low":"55.55","high":"55.91","ts":"1786395600"},{"volume":"1867073","open":"55.35","close":"55.08","value":"55.08","low":"54.97","high":"55.37","ts":"1786482000"},{"volume":"3463073","open":"54.8","close":"54.47","value":"54.47","low":"54.35","high":"54.91","ts":"1786568400"},{"volume":"1395724","open":"54.43","close":"54.63","value":"54.63","low":"54.41","high":"54.72","ts":"1786654800"},{"volume":"2296599","open":"55.05","close":"55.06","value":"55.06","low":"54.94","high":"55.21","ts":"1786914000"},{"volume":"2128437","open":"55.12","close":"54.92","value":"54.92","low":"54.87","high":"55.33","ts":"1787000400"},{"volume":"1254951","open":"55.16","close":"55.4","value":"55.4","low":"55.16","high":"55.48","ts":"1787086800"},{"volume":"2188078","open":"55.09","close":"55.51","value":"55.51","low":"54.96","high":"55.51","ts":"1787173200"},{"volume":"959670","open":"56","close":"55.65","value":"55.65","low":"55.61","high":"56.04","ts":"1787259600"},{"volume":"1045024","open":"54.76","close":"54.94","value":"54.94","low":"54.7","high":"55.01","ts":"1787518800"},{"volume":"1320793","open":"54.83","close":"55.13","value":"55.13","low":"54.78","high":"55.15","ts":"1787605200"},{"volume":"1178378","open":"55.18","close":"55.1","value":"55.1","low":"55.08","high":"55.37","ts":"1787691600"},{"volume":"1690008","open":"55.03","close":"54.9","value":"54.9","low":"54.82","high":"55.05","ts":"1787778000"},{"volume":"1862941","open":"55.24","close":"55.27","value":"55.27","low":"55.03","high":"55.51","ts":"1787864400"},{"volume":"1807560","open":"55.19","close":"54.71","value":"54.71","low":"54.69","high":"55.21","ts":"1788123600"},{"volume":"1010698","open":"54.44","close":"54.42","value":"54.42","low":"54.31","high":"54.83","ts":"1788210000"},{"volume":"1548751","open":"54.48","close":"54.55","value":"54.55","low":"54.44","high":"54.72","ts":"1788296400"},{"volume":"1774420","open":"54.11","close":"54.39","value":"54.39","low":"53.99","high":"54.55","ts":"1788382800"},{"volume":"939547","open":"54.64","close":"54.91","value":"54.91","low":"54.64","high":"54.94","ts":"1788469200"},{"volume":"1846310","open":"54.14","close":"53.99","value":"53.99","low":"53.81","high":"54.14","ts":"1788814800"},{"volume":"1327835","open":"53.84","close":"53.33","value":"53.33","low":"53.31","high":"53.89","ts":"1788901200"},{"volume":"1192569","open":"53","close":"52.8","value":"52.8","low":"52.78","high":"53.06","ts":"1788987600"},{"volume":"1263730","open":"53.1","close":"52.97","value":"52.97","low":"52.95","high":"53.28","ts":"1789074000"},{"volume":"1359284","open":"53.06","close":"53.33","value":"53.33","low":"53.06","high":"53.56","ts":"1789333200"},{"volume":"974025","open":"53.05","close":"52.9","value":"52.9","low":"52.85","high":"53.13","ts":"1789419600"},{"volume":"1719348","open":"52.73","close":"52.31","value":"52.31","low":"52.16","high":"52.81","ts":"1789506000"},{"volume":"961631","open":"52.66","close":"52.69","value":"52.69","low":"52.53","high":"52.79","ts":"1789592400"},{"volume":"930164","open":"52.9","close":"53.1","value":"53.1","low":"52.84","high":"53.11","ts":"1789678800"},{"volume":"1033527","open":"53.83","close":"54.01","value":"54.01","low":"53.54","high":"54.04","ts":"1789938000"},{"volume":"1451171","open":"54.43","close":"54.25","value":"54.25","low":"54.08","high":"54.6","ts":"1790024400"},{"volume":"1136000","open":"53.43","close":"53.19","value":"53.19","low":"53.11","high":"53.52","ts":"1790110800"},{"volume":"2294134","open":"53.06","close":"52.83","value":"52.83","low":"52.71","high":"53.11","ts":"1790197200"},{"volume":"1680914","open":"52.63","close":"52.62","value":"52.62","low":"52.47","high":"52.74","ts":"1790283600"},{"volume":"2437262","open":"52.55","close":"52.53","value":"52.53","low":"52.49","high":"52.75","ts":"1790542800"},{"volume":"1003270","open":"52.12","close":"52.1","value":"52.1","low":"51.84","high":"52.19","ts":"1790629200"},{"volume":"2898400","open":"52.44","close":"52.22","value":"52.22","low":"52.18","high":"52.51","ts":"1790715600"},{"volume":"2163183","open":"52.16","close":"52.12","value":"52.12","low":"51.89","high":"52.62","ts":"1790802000"},{"volume":"1604433","open":"51.4","close":"51.24","value":"51.24","low":"51.05","high":"51.49","ts":"1790888400"},{"volume":"1752603","open":"51.73","close":"52.29","value":"52.29","low":"51.7","high":"52.37","ts":"1791147600"},{"volume":"2323579","open":"52.2","close":"52.25","value":"52.25","low":"51.97","high":"52.33","ts":"1791234000"},{"volume":"1902326","open":"51.66","close":"51.63","value":"51.63","low":"51.44","high":"51.72","ts":"1791320400"},{"volume":"1537868","open":"51.38","close":"51.35","value":"51.35","low":"51.1","high":"51.5","ts":"1791406800"},{"volume":"2389912","open":"52.06","close":"52.56","value":"52.56","low":"52.06","high":"52.67","ts":"1791493200"},{"volume":"913617","open":"52.09","close":"52.15","value":"52.15","low":"52","high":"52.17","ts":"1791752400"},{"volume":"1755455","open":"52.01","close":"52.13","value":"52.13","low":"51.93","high":"52.24","ts":"1791838800"},{"volume":"1403276","open":"51.75","close":"51.44","value":"51.44","low":"51.33","high":"51.85","ts":"1791925200"},{"volume":"3445743","open":"51.26","close":"51.68","value":"51.68","low":"51.2","high":"51.72","ts":"1792011600"},{"volume":"1404850","open":"51.46","close":"51.2","value":"51.2","low":"51.1","high":"51.56","ts":"1792098000"},{"volume":"2237598","open":"51.38","close":"50.87","value":"50.87","low":"50.83","high":"51.41","ts":"1792357200"},{"volume":"1505215","open":"50.68","close":"50.98","value":"50.98","low":"50.67","high":"51.1","ts":"1792443600"},{"volume":"1511441","open":"50.25","close":"50.03","value":"50.03","low":"49.83","high":"50.32","ts":"1792530000"},{"volume":"2597753","open":"48.69","close":"49.03","value":"49.03","low":"48.66","high":"49.08","ts":"1792616400"},{"volume":"1194468","open":"48.95","close":"49","value":"49","low":"48.9","high":"49.14","ts":"1792702800"},{"volume":"176071","open":"49.17","close":"49.13","value":"49.13","low":"49.03","high":"49.32","ts":"1792962000"},{"volume":"1840131","open":"48.9","close":"49.08","value":"49.08","low":"48.76","high":"49.13","ts":"1793048400"},{"volume":"1842015","open":"49.13","close":"49.04","value":"49.04","low":"48.85","high":"49.19","ts":"1793134800"},{"volume":"1204515","open":"48.67","close":"48.96","value":"48.96","low":"48.67","high":"49.02","ts":"1793221200"},{"volume":"2621865","open":"49.04","close":"49.07","value":"49.07","low":"48.9","high":"49.19","ts":"1793307600"},{"volume":"197644","open":"49.52","close":"49.58","value":"49.58","low":"49.51","high":"49.95","ts":"1793566800"},{"volume":"1741756","open":"49.64","close":"49.4","value":"49.4","low":"49.29","high":"49.68","ts":"1793653200"},{"volume":"3598658","open":"51.14","close":"51.55","value":"51.55","low":"51.12","high":"51.75","ts":"1793739600"},{"volume":"10057522","open":"52.57","close":"51.99","value":"51.99","low":"51.58","high":"52.57","ts":"1793826000"},{"volume":"2891067","open":"51.43","close":"51.88","value":"51.88","low":"51.38","high":"52.08","ts":"1793912400"},{"volume":"2042387","open":"51.62","close":"51.53","value":"51.53","low":"51.42","high":"51.66","ts":"1794171600"},{"volume":"24706","open":"51.37","close":"51.22","value":"51.22","low":"51.19","high":"51.46","ts":"1794258000"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"3398675","open":"57.29","close":"57.16","value":"57.16","low":"57.07","high":"57.62","ts":"1780347600"},{"volume":"565778","open":"56.39","close":"55.98","value":"55.98","low":"55.93","high":"56.45","ts":"1780434000"},{"volume":"2211444","open":"55.98","close":"55.73","value":"55.73","low":"55.69","high":"56.31","ts":"1780520400"},{"volume":"3744680","open":"55.11","close":"54.39","value":"54.39","low":"54.1","high":"55.17","ts":"1780606800"},{"volume":"2406761","open":"54.35","close":"53.95","value":"53.95","low":"53.9","high":"54.51","ts":"1780866000"},{"volume":"3364621","open":"54.69","close":"54.3","value":"54.3","low":"53.76","high":"54.87","ts":"1780952400"},{"volume":"930723","open":"54.35","close":"54.08","value":"54.08","low":"54.08","high":"54.61","ts":"1781038800"},{"volume":"3231255","open":"53.52","close":"54.33","value":"54.33","low":"53.4","high":"54.4","ts":"1781125200"},{"volume":"1934957","open":"54.83","close":"54.81","value":"54.81","low":"54.5","high":"54.87","ts":"1781211600"},{"volume":"1783018","open":"55.03","close":"54.92","value":"54.92","low":"54.81","high":"55.15","ts":"1781470800"},{"volume":"3460476","open":"54.01","close":"54.13","value":"54.13","low":"53.85","high":"54.15","ts":"1781557200"},{"volume":"4225631","open":"53.69","close":"53.01","value":"53.01","low":"52.88","high":"53.99","ts":"1781643600"},{"volume":"2210002","open":"52.89","close":"52.79","value":"52.79","low":"52.62","high":"52.92","ts":"1781730000"},{"volume":"1844374","open":"52.79","close":"52.88","value":"52.88","low":"52.65","high":"53.15","ts":"1782075600"},{"volume":"1853961","open":"51.61","close":"51.8","value":"51.8","low":"51.61","high":"52.01","ts":"1782162000"},{"volume":"5884095","open":"51.43","close":"51.43","value":"51.43","low":"51.34","high":"51.74","ts":"1782248400"},{"volume":"3098508","open":"51.12","close":"50.77","value":"50.77","low":"50.56","high":"51.21","ts":"1782334800"},{"volume":"4086256","open":"49.88","close":"50.44","value":"50.44","low":"49.88","high":"50.58","ts":"1782421200"},{"volume":"1845725","open":"50.63","close":"50.78","value":"50.78","low":"50.63","high":"50.93","ts":"1782680400"},{"volume":"841613","open":"50.88","close":"51.06","value":"51.06","low":"50.65","high":"51.17","ts":"1782766800"},{"volume":"1174768","open":"50.66","close":"51.53","value":"51.53","low":"50.66","high":"51.87","ts":"1782853200"},{"volume":"8998274","open":"51.14","close":"50.92","value":"50.92","low":"50.56","high":"51.4","ts":"1782939600"},{"volume":"2557947","open":"51.84","close":"52.01","value":"52.01","low":"51.69","high":"52.05","ts":"1783285200"},{"volume":"2510343","open":"51.98","close":"51.78","value":"51.78","low":"51.59","high":"52.23","ts":"1783371600"},{"volume":"3836072","open":"52.83","close":"52.85","value":"52.85","low":"52.64","high":"53.06","ts":"1783458000"},{"volume":"1348034","open":"52.9","close":"53.19","value":"53.19","low":"52.83","high":"53.22","ts":"1783544400"},{"volume":"1958913","open":"53.11","close":"53.13","value":"53.13","low":"53.03","high":"53.38","ts":"1783630800"},{"volume":"1970427","open":"52.73","close":"52.53","value":"52.53","low":"52.4","high":"52.94","ts":"1783890000"},{"volume":"2960648","open":"53.41","close":"53.23","value":"53.23","low":"53.13","high":"53.56","ts":"1783976400"},{"volume":"2994708","open":"53.96","close":"54.16","value":"54.16","low":"53.92","high":"54.56","ts":"1784062800"},{"volume":"2352715","open":"54.32","close":"54.12","value":"54.12","low":"54.06","high":"54.46","ts":"1784149200"},{"volume":"1659105","open":"52.67","close":"52.95","value":"52.95","low":"52.62","high":"52.99","ts":"1784235600"},{"volume":"3800020","open":"54.07","close":"54.1","value":"54.1","low":"53.97","high":"54.6","ts":"1784494800"},{"volume":"2292299","open":"54.33","close":"54.01","value":"54.01","low":"53.97","high":"54.35","ts":"1784581200"},{"volume":"819052","open":"53.78","close":"53.59","value":"53.59","low":"53.53","high":"53.79","ts":"1784667600"},{"volume":"1425658","open":"53.75","close":"53.37","value":"53.37","low":"53.21","high":"53.81","ts":"1784754000"},{"volume":"1514554","open":"53.17","close":"53.31","value":"53.31","low":"53.12","high":"53.56","ts":"1784840400"},{"volume":"1934629","open":"53.97","close":"54.26","value":"54.26","low":"53.83","high":"54.32","ts":"1785099600"},{"volume":"1359179","open":"54.09","close":"54.4","value":"54.4","low":"53.93","high":"54.5","ts":"1785186000"},{"volume":"2381692","open":"54.81","close":"55.06","value":"55.06","low":"54.77","high":"55.67","ts":"1785272400"},{"volume":"2877790","open":"55.12","close":"55.47","value":"55.47","low":"54.94","high":"55.51","ts":"1785358800"},{"volume":"5714396","open":"55.47","close":"55.8","value":"55.8","low":"55.25","high":"55.81","ts":"1785445200"},{"volume":"2023752","open":"55.8","close":"55.9","value":"55.9","low":"55.74","high":"56.03","ts":"1785704400"},{"volume":"2689519","open":"55.46","close":"56.08","value":"56.08","low":"55.43","high":"56.13","ts":"1785790800"},{"volume":"1980291","open":"56.46","close":"56.04","value":"56.04","low":"55.94","high":"56.49","ts":"1785877200"},{"volume":"1893100","open":"55.87","close":"55.9","value":"55.9","low":"55.58","high":"55.97","ts":"1785963600"},{"volume":"1792963","open":"56.35","close":"56.54","value":"56.54","low":"56.31","high":"56.63","ts":"1786050000"},{"volume":"1555059","open":"56.53","close":"56.95","value":"56.95","low":"56.44","high":"56.96","ts":"1786309200"},{"volume":"3767834","open":"55.9","close":"55.62","value":"55.62","low":"55.55","high":"55.91","ts":"1786395600"},{"volume":"1867073","open":"55.35","close":"55.08","value":"55.08","low":"54.97","high":"55.37","ts":"1786482000"},{"volume":"3463073","open":"54.8","close":"54.47","value":"54.47","low":"54.35","high":"54.91","ts":"1786568400"},{"volume":"1395724","open":"54.43","close":"54.63","value":"54.63","low":"54.41","high":"54.72","ts":"1786654800"},{"volume":"2296599","open":"55.05","close":"55.06","value":"55.06","low":"54.94","high":"55.21","ts":"1786914000"},{"volume":"2128437","open":"55.12","close":"54.92","value":"54.92","low":"54.87","high":"55.33","ts":"1787000400"},{"volume":"1254951","open":"55.16","close":"55.4","value":"55.4","low":"55.16","high":"55.48","ts":"1787086800"},{"volume":"2188078","open":"55.09","close":"55.51","value":"55.51","low":"54.96","high":"55.51","ts":"1787173200"},{"volume":"959670","open":"56","close":"55.65","value":"55.65","low":"55.61","high":"56.04","ts":"1787259600"},{"volume":"1045024","open":"54.76","close":"54.94","value":"54.94","low":"54.7","high":"55.01","ts":"1787518800"},{"volume":"1320793","open":"54.83","close":"55.13","value":"55.13","low":"54.78","high":"55.15","ts":"1787605200"},{"volume":"1178378","open":"55.18","close":"55.1","value":"55.1","low":"55.08","high":"55.37","ts":"1787691600"},{"volume":"1690008","open":"55.03","close":"54.9","value":"54.9","low":"54.82","high":"55.05","ts":"1787778000"},{"volume":"1862941","open":"55.24","close":"55.27","value":"55.27","low":"55.03","high":"55.51","ts":"1787864400"},{"volume":"1807560","open":"55.19","close":"54.71","value":"54.71","low":"54.69","high":"55.21","ts":"1788123600"},{"volume":"1010698","open":"54.44","close":"54.42","value":"54.42","low":"54.31","high":"54.83","ts":"1788210000"},{"volume":"1548751","open":"54.48","close":"54.55","value":"54.55","low":"54.44","high":"54.72","ts":"1788296400"},{"volume":"1774420","open":"54.11","close":"54.39","value":"54.39","low":"53.99","high":"54.55","ts":"1788382800"},{"volume":"939547","open":"54.64","close":"54.91","value":"54.91","low":"54.64","high":"54.94","ts":"1788469200"},{"volume":"1846310","open":"54.14","close":"53.99","value":"53.99","low":"53.81","high":"54.14","ts":"1788814800"},{"volume":"1327835","open":"53.84","close":"53.33","value":"53.33","low":"53.31","high":"53.89","ts":"1788901200"},{"volume":"1192569","open":"53","close":"52.8","value":"52.8","low":"52.78","high":"53.06","ts":"1788987600"},{"volume":"1263730","open":"53.1","close":"52.97","value":"52.97","low":"52.95","high":"53.28","ts":"1789074000"},{"volume":"1359284","open":"53.06","close":"53.33","value":"53.33","low":"53.06","high":"53.56","ts":"1789333200"},{"volume":"974025","open":"53.05","close":"52.9","value":"52.9","low":"52.85","high":"53.13","ts":"1789419600"},{"volume":"1719348","open":"52.73","close":"52.31","value":"52.31","low":"52.16","high":"52.81","ts":"1789506000"},{"volume":"961631","open":"52.66","close":"52.69","value":"52.69","low":"52.53","high":"52.79","ts":"1789592400"},{"volume":"930164","open":"52.9","close":"53.1","value":"53.1","low":"52.84","high":"53.11","ts":"1789678800"},{"volume":"1033527","open":"53.83","close":"54.01","value":"54.01","low":"53.54","high":"54.04","ts":"1789938000"},{"volume":"1451171","open":"54.43","close":"54.25","value":"54.25","low":"54.08","high":"54.6","ts":"1790024400"},{"volume":"1136000","open":"53.43","close":"53.19","value":"53.19","low":"53.11","high":"53.52","ts":"1790110800"},{"volume":"2294134","open":"53.06","close":"52.83","value":"52.83","low":"52.71","high":"53.11","ts":"1790197200"},{"volume":"1680914","open":"52.63","close":"52.62","value":"52.62","low":"52.47","high":"52.74","ts":"1790283600"},{"volume":"2437262","open":"52.55","close":"52.53","value":"52.53","low":"52.49","high":"52.75","ts":"1790542800"},{"volume":"1003270","open":"52.12","close":"52.1","value":"52.1","low":"51.84","high":"52.19","ts":"1790629200"},{"volume":"2898400","open":"52.44","close":"52.22","value":"52.22","low":"52.18","high":"52.51","ts":"1790715600"},{"volume":"2163183","open":"52.16","close":"52.12","value":"52.12","low":"51.89","high":"52.62","ts":"1790802000"},{"volume":"1604433","open":"51.4","close":"51.24","value":"51.24","low":"51.05","high":"51.49","ts":"1790888400"},{"volume":"1752603","open":"51.73","close":"52.29","value":"52.29","low":"51.7","high":"52.37","ts":"1791147600"},{"volume":"2323579","open":"52.2","close":"52.25","value":"52.25","low":"51.97","high":"52.33","ts":"1791234000"},{"volume":"1902326","open":"51.66","close":"51.63","value":"51.63","low":"51.44","high":"51.72","ts":"1791320400"},{"volume":"1537868","open":"51.38","close":"51.35","value":"51.35","low":"51.1","high":"51.5","ts":"1791406800"},{"volume":"2389912","open":"52.06","close":"52.56","value":"52.56","low":"52.06","high":"52.67","ts":"1791493200"},{"volume":"913617","open":"52.09","close":"52.15","value":"52.15","low":"52","high":"52.17","ts":"1791752400"},{"volume":"1755455","open":"52.01","close":"52.13","value":"52.13","low":"51.93","high":"52.24","ts":"1791838800"},{"volume":"1403276","open":"51.75","close":"51.44","value":"51.44","low":"51.33","high":"51.85","ts":"1791925200"},{"volume":"3445743","open":"51.26","close":"51.68","value":"51.68","low":"51.2","high":"51.72","ts":"1792011600"},{"volume":"1404850","open":"51.46","close":"51.2","value":"51.2","low":"51.1","high":"51.56","ts":"1792098000"},{"volume":"2237598","open":"51.38","close":"50.87","value":"50.87","low":"50.83","high":"51.41","ts":"1792357200"},{"volume":"1505215","open":"50.68","close":"50.98","value":"50.98","low":"50.67","high":"51.1","ts":"1792443600"},{"volume":"1511441","open":"50.25","close":"50.03","value":"50.03","low":"49.83","high":"50.32","ts":"1792530000"},{"volume":"2597753","open":"48.69","close":"49.03","value":"49.03","low":"48.66","high":"49.08","ts":"1792616400"},{"volume":"1194468","open":"48.95","close":"49","value":"49","low":"48.9","high":"49.14","ts":"1792702800"},{"volume":"176071","open":"49.17","close":"49.13","value":"49.13","low":"49.03","high":"49.32","ts":"1792962000"},{"volume":"1840131","open":"48.9","close":"49.08","value":"49.08","low":"48.76","high":"49.13","ts":"1793048400"},{"volume":"1842015","open":"49.13","close":"49.04","value":"49.04","low":"48.85","high":"49.19","ts":"1793134800"},{"volume":"1204515","open":"48.67","close":"48.96","value":"48.96","low":"48.67","high":"49.02","ts":"1793221200"},{"volume":"2621865","open":"49.04","close":"49.07","value":"49.07","low":"48.9","high":"49.19","ts":"1793307600"},{"volume":"197644","open":"49.52","close":"49.58","value":"49.58","low":"49.51","high":"49.95","ts":"1793566800"},{"volume":"1741756","open":"49.64","close":"49.4","value":"49.4","low":"49.29","high":"49.68","ts":"1793653200"},{"volume":"3598658","open":"51.14","close":"51.55","value":"51.55","low":"51.12","high":"51.75","ts":"1793739600"},{"volume":"10057522","open":"52.57","close":"51.99","value":"51.99","low":"51.58","high":"52.57","ts":"1793826000"},{"volume":"2891067","open":"51.43","close":"51.88","value":"51.88","low":"51.38","high":"52.08","ts":"1793912400"},{"volume":"2042387","open":"51.62","close":"51.53","value":"51.53","low":"51.42","high":"51.66","ts":"1794171600"},{"volume":"24706","open":"51.37","close":"51.22","value":"51.22","low":"51.19","high":"51.46","ts":"1794258000"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"3398675","open":"57.29","close":"57.16","value":"57.16","low":"57.07","high":"57.62","ts":"1780347600"},{"volume":"565778","open":"56.39","close":"55.98","value":"55.98","low":"55.93","high":"56.45","ts":"1780434000"},{"volume":"2211444","open":"55.98","close":"55.73","value":"55.73","low":"55.69","high":"56.31","ts":"1780520400"},{"volume":"3744680","open":"55.11","close":"54.39","value":"54.39","low":"54.1","high":"55.17","ts":"1780606800"},{"volume":"2406761","open":"54.35","close":"53.95","value":"53.95","low":"53.9","high":"54.51","ts":"1780866000"},{"volume":"3364621","open":"54.69","close":"54.3","value":"54.3","low":"53.76","high":"54.87","ts":"1780952400"},{"volume":"930723","open":"54.35","close":"54.08","value":"54.08","low":"54.08","high":"54.61","ts":"1781038800"},{"volume":"3231255","open":"53.52","close":"54.33","value":"54.33","low":"53.4","high":"54.4","ts":"1781125200"},{"volume":"1934957","open":"54.83","close":"54.81","value":"54.81","low":"54.5","high":"54.87","ts":"1781211600"},{"volume":"1783018","open":"55.03","close":"54.92","value":"54.92","low":"54.81","high":"55.15","ts":"1781470800"},{"volume":"3460476","open":"54.01","close":"54.13","value":"54.13","low":"53.85","high":"54.15","ts":"1781557200"},{"volume":"4225631","open":"53.69","close":"53.01","value":"53.01","low":"52.88","high":"53.99","ts":"1781643600"},{"volume":"2210002","open":"52.89","close":"52.79","value":"52.79","low":"52.62","high":"52.92","ts":"1781730000"},{"volume":"1844374","open":"52.79","close":"52.88","value":"52.88","low":"52.65","high":"53.15","ts":"1782075600"},{"volume":"1853961","open":"51.61","close":"51.8","value":"51.8","low":"51.61","high":"52.01","ts":"1782162000"},{"volume":"5884095","open":"51.43","close":"51.43","value":"51.43","low":"51.34","high":"51.74","ts":"1782248400"},{"volume":"3098508","open":"51.12","close":"50.77","value":"50.77","low":"50.56","high":"51.21","ts":"1782334800"},{"volume":"4086256","open":"49.88","close":"50.44","value":"50.44","low":"49.88","high":"50.58","ts":"1782421200"},{"volume":"1845725","open":"50.63","close":"50.78","value":"50.78","low":"50.63","high":"50.93","ts":"1782680400"},{"volume":"841613","open":"50.88","close":"51.06","value":"51.06","low":"50.65","high":"51.17","ts":"1782766800"},{"volume":"1174768","open":"50.66","close":"51.53","value":"51.53","low":"50.66","high":"51.87","ts":"1782853200"},{"volume":"8998274","open":"51.14","close":"50.92","value":"50.92","low":"50.56","high":"51.4","ts":"1782939600"},{"volume":"2557947","open":"51.84","close":"52.01","value":"52.01","low":"51.69","high":"52.05","ts":"1783285200"},{"volume":"2510343","open":"51.98","close":"51.78","value":"51.78","low":"51.59","high":"52.23","ts":"1783371600"},{"volume":"3836072","open":"52.83","close":"52.85","value":"52.85","low":"52.64","high":"53.06","ts":"1783458000"},{"volume":"1348034","open":"52.9","close":"53.19","value":"53.19","low":"52.83","high":"53.22","ts":"1783544400"},{"volume":"1958913","open":"53.11","close":"53.13","value":"53.13","low":"53.03","high":"53.38","ts":"1783630800"},{"volume":"1970427","open":"52.73","close":"52.53","value":"52.53","low":"52.4","high":"52.94","ts":"1783890000"},{"volume":"2960648","open":"53.41","close":"53.23","value":"53.23","low":"53.13","high":"53.56","ts":"1783976400"},{"volume":"2994708","open":"53.96","close":"54.16","value":"54.16","low":"53.92","high":"54.56","ts":"1784062800"},{"volume":"2352715","open":"54.32","close":"54.12","value":"54.12","low":"54.06","high":"54.46","ts":"1784149200"},{"volume":"1659105","open":"52.67","close":"52.95","value":"52.95","low":"52.62","high":"52.99","ts":"1784235600"},{"volume":"3800020","open":"54.07","close":"54.1","value":"54.1","low":"53.97","high":"54.6","ts":"1784494800"},{"volume":"2292299","open":"54.33","close":"54.01","value":"54.01","low":"53.97","high":"54.35","ts":"1784581200"},{"volume":"819052","open":"53.78","close":"53.59","value":"53.59","low":"53.53","high":"53.79","ts":"1784667600"},{"volume":"1425658","open":"53.75","close":"53.37","value":"53.37","low":"53.21","high":"53.81","ts":"1784754000"},{"volume":"1514554","open":"53.17","close":"53.31","value":"53.31","low":"53.12","high":"53.56","ts":"1784840400"},{"volume":"1934629","open":"53.97","close":"54.26","value":"54.26","low":"53.83","high":"54.32","ts":"1785099600"},{"volume":"1359179","open":"54.09","close":"54.4","value":"54.4","low":"53.93","high":"54.5","ts":"1785186000"},{"volume":"2381692","open":"54.81","close":"55.06","value":"55.06","low":"54.77","high":"55.67","ts":"1785272400"},{"volume":"2877790","open":"55.12","close":"55.47","value":"55.47","low":"54.94","high":"55.51","ts":"1785358800"},{"volume":"5714396","open":"55.47","close":"55.8","value":"55.8","low":"55.25","high":"55.81","ts":"1785445200"},{"volume":"2023752","open":"55.8","close":"55.9","value":"55.9","low":"55.74","high":"56.03","ts":"1785704400"},{"volume":"2689519","open":"55.46","close":"56.08","value":"56.08","low":"55.43","high":"56.13","ts":"1785790800"},{"volume":"1980291","open":"56.46","close":"56.04","value":"56.04","low":"55.94","high":"56.49","ts":"1785877200"},{"volume":"1893100","open":"55.87","close":"55.9","value":"55.9","low":"55.58","high":"55.97","ts":"1785963600"},{"volume":"1792963","open":"56.35","close":"56.54","value":"56.54","low":"56.31","high":"56.63","ts":"1786050000"},{"volume":"1555059","open":"56.53","close":"56.95","value":"56.95","low":"56.44","high":"56.96","ts":"1786309200"},{"volume":"3767834","open":"55.9","close":"55.62","value":"55.62","low":"55.55","high":"55.91","ts":"1786395600"},{"volume":"1867073","open":"55.35","close":"55.08","value":"55.08","low":"54.97","high":"55.37","ts":"1786482000"},{"volume":"3463073","open":"54.8","close":"54.47","value":"54.47","low":"54.35","high":"54.91","ts":"1786568400"},{"volume":"1395724","open":"54.43","close":"54.63","value":"54.63","low":"54.41","high":"54.72","ts":"1786654800"},{"volume":"2296599","open":"55.05","close":"55.06","value":"55.06","low":"54.94","high":"55.21","ts":"1786914000"},{"volume":"2128437","open":"55.12","close":"54.92","value":"54.92","low":"54.87","high":"55.33","ts":"1787000400"},{"volume":"1254951","open":"55.16","close":"55.4","value":"55.4","low":"55.16","high":"55.48","ts":"1787086800"},{"volume":"2188078","open":"55.09","close":"55.51","value":"55.51","low":"54.96","high":"55.51","ts":"1787173200"},{"volume":"959670","open":"56","close":"55.65","value":"55.65","low":"55.61","high":"56.04","ts":"1787259600"},{"volume":"1045024","open":"54.76","close":"54.94","value":"54.94","low":"54.7","high":"55.01","ts":"1787518800"},{"volume":"1320793","open":"54.83","close":"55.13","value":"55.13","low":"54.78","high":"55.15","ts":"1787605200"},{"volume":"1178378","open":"55.18","close":"55.1","value":"55.1","low":"55.08","high":"55.37","ts":"1787691600"},{"volume":"1690008","open":"55.03","close":"54.9","value":"54.9","low":"54.82","high":"55.05","ts":"1787778000"},{"volume":"1862941","open":"55.24","close":"55.27","value":"55.27","low":"55.03","high":"55.51","ts":"1787864400"},{"volume":"1807560","open":"55.19","close":"54.71","value":"54.71","low":"54.69","high":"55.21","ts":"1788123600"},{"volume":"1010698","open":"54.44","close":"54.42","value":"54.42","low":"54.31","high":"54.83","ts":"1788210000"},{"volume":"1548751","open":"54.48","close":"54.55","value":"54.55","low":"54.44","high":"54.72","ts":"1788296400"},{"volume":"1774420","open":"54.11","close":"54.39","value":"54.39","low":"53.99","high":"54.55","ts":"1788382800"},{"volume":"939547","open":"54.64","close":"54.91","value":"54.91","low":"54.64","high":"54.94","ts":"1788469200"},{"volume":"1846310","open":"54.14","close":"53.99","value":"53.99","low":"53.81","high":"54.14","ts":"1788814800"},{"volume":"1327835","open":"53.84","close":"53.33","value":"53.33","low":"53.31","high":"53.89","ts":"1788901200"},{"volume":"1192569","open":"53","close":"52.8","value":"52.8","low":"52.78","high":"53.06","ts":"1788987600"},{"volume":"1263730","open":"53.1","close":"52.97","value":"52.97","low":"52.95","high":"53.28","ts":"1789074000"},{"volume":"1359284","open":"53.06","close":"53.33","value":"53.33","low":"53.06","high":"53.56","ts":"1789333200"},{"volume":"974025","open":"53.05","close":"52.9","value":"52.9","low":"52.85","high":"53.13","ts":"1789419600"},{"volume":"1719348","open":"52.73","close":"52.31","value":"52.31","low":"52.16","high":"52.81","ts":"1789506000"},{"volume":"961631","open":"52.66","close":"52.69","value":"52.69","low":"52.53","high":"52.79","ts":"1789592400"},{"volume":"930164","open":"52.9","close":"53.1","value":"53.1","low":"52.84","high":"53.11","ts":"1789678800"},{"volume":"1033527","open":"53.83","close":"54.01","value":"54.01","low":"53.54","high":"54.04","ts":"1789938000"},{"volume":"1451171","open":"54.43","close":"54.25","value":"54.25","low":"54.08","high":"54.6","ts":"1790024400"},{"volume":"1136000","open":"53.43","close":"53.19","value":"53.19","low":"53.11","high":"53.52","ts":"1790110800"},{"volume":"2294134","open":"53.06","close":"52.83","value":"52.83","low":"52.71","high":"53.11","ts":"1790197200"},{"volume":"1680914","open":"52.63","close":"52.62","value":"52.62","low":"52.47","high":"52.74","ts":"1790283600"},{"volume":"2437262","open":"52.55","close":"52.53","value":"52.53","low":"52.49","high":"52.75","ts":"1790542800"},{"volume":"1003270","open":"52.12","close":"52.1","value":"52.1","low":"51.84","high":"52.19","ts":"1790629200"},{"volume":"2898400","open":"52.44","close":"52.22","value":"52.22","low":"52.18","high":"52.51","ts":"1790715600"},{"volume":"2163183","open":"52.16","close":"52.12","value":"52.12","low":"51.89","high":"52.62","ts":"1790802000"},{"volume":"1604433","open":"51.4","close":"51.24","value":"51.24","low":"51.05","high":"51.49","ts":"1790888400"},{"volume":"1752603","open":"51.73","close":"52.29","value":"52.29","low":"51.7","high":"52.37","ts":"1791147600"},{"volume":"2323579","open":"52.2","close":"52.25","value":"52.25","low":"51.97","high":"52.33","ts":"1791234000"},{"volume":"1902326","open":"51.66","close":"51.63","value":"51.63","low":"51.44","high":"51.72","ts":"1791320400"},{"volume":"1537868","open":"51.38","close":"51.35","value":"51.35","low":"51.1","high":"51.5","ts":"1791406800"},{"volume":"2389912","open":"52.06","close":"52.56","value":"52.56","low":"52.06","high":"52.67","ts":"1791493200"},{"volume":"913617","open":"52.09","close":"52.15","value":"52.15","low":"52","high":"52.17","ts":"1791752400"},{"volume":"1755455","open":"52.01","close":"52.13","value":"52.13","low":"51.93","high":"52.24","ts":"1791838800"},{"volume":"1403276","open":"51.75","close":"51.44","value":"51.44","low":"51.33","high":"51.85","ts":"1791925200"},{"volume":"3445743","open":"51.26","close":"51.68","value":"51.68","low":"51.2","high":"51.72","ts":"1792011600"},{"volume":"1404850","open":"51.46","close":"51.2","value":"51.2","low":"51.1","high":"51.56","ts":"1792098000"},{"volume":"2237598","open":"51.38","close":"50.87","value":"50.87","low":"50.83","high":"51.41","ts":"1792357200"},{"volume":"1505215","open":"50.68","close":"50.98","value":"50.98","low":"50.67","high":"51.1","ts":"1792443600"},{"volume":"1511441","open":"50.25","close":"50.03","value":"50.03","low":"49.83","high":"50.32","ts":"1792530000"},{"volume":"2597753","open":"48.69","close":"49.03","value":"49.03","low":"48.66","high":"49.08","ts":"1792616400"},{"volume":"1194468","open":"48.95","close":"49","value":"49","low":"48.9","high":"49.14","ts":"1792702800"},{"volume":"176071","open":"49.17","close":"49.13","value":"49.13","low":"49.03","high":"49.32","ts":"1792962000"},{"volume":"1840131","open":"48.9","close":"49.08","value":"49.08","low":"48.76","high":"49.13","ts":"1793048400"},{"volume":"1842015","open":"49.13","close":"49.04","value":"49.04","low":"48.85","high":"49.19","ts":"1793134800"},{"volume":"1204515","open":"48.67","close":"48.96","value":"48.96","low":"48.67","high":"49.02","ts":"1793221200"},{"volume":"2621865","open":"49.04","close":"49.07","value":"49.07","low":"48.9","high":"49.19","ts":"1793307600"},{"volume":"197644","open":"49.52","close":"49.58","value":"49.58","low":"49.51","high":"49.95","ts":"1793566800"},{"volume":"1741756","open":"49.64","close":"49.4","value":"49.4","low":"49.29","high":"49.68","ts":"1793653200"},{"volume":"3598658","open":"51.14","close":"51.55","value":"51.55","low":"51.12","high":"51.75","ts":"1793739600"},{"volume":"10057522","open":"52.57","close":"51.99","value":"51.99","low":"51.58","high":"52.57","ts":"1793826000"},{"volume":"2891067","open":"51.43","close":"51.88","value":"51.88","low":"51.38","high":"52.08","ts":"1793912400"},{"volume":"2042387","open":"51.62","close":"51.53","value":"51.53","low":"51.42","high":"51.66","ts":"1794171600"},{"volume":"24706","open":"51.37","close":"51.22","value":"51.22","low":"51.19","high":"51.46","ts":"1794258000"}]}],"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=MCHI","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9018700711794324630","uid":null,"queryText":"MCHI"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,31","hideAbsoluteDelta":false,"relativeDelta":"−%0,61","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"1,69","hideAbsoluteDelta":false,"relativeDelta":"%3,4","direction":"positive","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"−0,93","hideAbsoluteDelta":false,"relativeDelta":"−%1,78","direction":"negative","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−3,85","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"12 Ağu"},"halfYearDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"}},"currencyFrom":"MCHI","currencyTo":"USD","price":"51,22","bankId":"0"},{"value":{"weekValue":[329.12,331.28,332.07,331.74,353.82,353.68,352.83,349.62,351.88,345.38,343.6,346.39,342.89,344.23,344.06,343.25,348.21,351.04,349.09,351.34,350.49,347.22],"halfYearValue":[264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22],"allTimeValue":[0.12835,0.17578,0.07924,0.34487,0.29911,0.52902,0.30301,0.15625,0.40848,0.32268,0.38768,2.31,6.19,11.05,16.07,31.91,41.01,67.68,174.31,218.24,264.6,347.22],"monthValue":[341.06,341.33,343.04,341.91,343.47,342.97,339.73,344.05,348.32,347.73,343.92,347.08,343.86,348.94,344.79,338.33,331.74,349.62,344.31,342.36,350.49,347.22],"yearValue":[269.36,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,284.17,302.27,301.57,275.05,314.92,333.85,305.69,324.99,338.89,336.62,347.73,347.22],"dayValue":[350.61,350.79,350.39,350.06,349.72,349.86,350.18,349.27,349.09,349.49,349.14,350.55,351.87,351.24,351.23,351.52,350.96,350.76,351.21,348.43,347.98,347.22],"quarterValue":[264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22]},"updatedTime":{"timezone":"МСК","ts":"1794324540"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,27","hideAbsoluteDelta":false,"relativeDelta":"−%0,93","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"18,10","hideAbsoluteDelta":false,"relativeDelta":"%5,5","direction":"positive","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"6,16","hideAbsoluteDelta":false,"relativeDelta":"%1,81","direction":"positive","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"77,86","hideAbsoluteDelta":false,"relativeDelta":"%28,91","direction":"positive","tsFormatted":"10 Kas"},"allTimeDelta":{"absoluteDelta":"347,09","hideAbsoluteDelta":false,"relativeDelta":"%270.425,88","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"82,62","hideAbsoluteDelta":false,"relativeDelta":"%31,22","direction":"positive","tsFormatted":"02 Mar"},"halfYearDelta":{"absoluteDelta":"82,62","hideAbsoluteDelta":false,"relativeDelta":"%31,22","direction":"positive","tsFormatted":"02 Mar"}},"instrument_id":"12520","priceDelta":"-3.27","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"347,22","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[207.8,208.4,207.78,206.57,202.19,204.09,202.93,200.28,190.18,186.25,183.34,184.43,193.37,188.52,186.43,188.46,178.78,179.65,177.22,177.18,178.6,171.55],"halfYearValue":[190.54,190.54,190.54,190.54,190.54,190.54,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,171.55,171.55,171.55,171.55,171.55,171.55],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.11183,0.44458,0.82233,0.19925,0.2635,0.35325,0.37175,0.43925,0.87075,4.26,3.75,10.48,28.34,40.11,147.5,190.54,218.71,171.55],"monthValue":[226.43,228.52,221.5,217.24,214.14,217.09,216.48,221.87,212.28,211,215.99,217.88,215.39,213.72,204.81,202.08,206.57,200.28,181.6,186.68,178.6,171.55],"yearValue":[199.04,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,196.5,223.43,208.61,195.74,211.8,195.15,225.05,224.4,227.25,237.36,211,171.55],"dayValue":[179.17,178.64,177.12,176,175.8,177.29,177.42,178.04,177.22,176.7,176.09,176.95,175.88,175.82,176.67,177.16,178.01,177.6,172.05,171.3,174.06,171.55],"quarterValue":[218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55]},"updatedTime":{"timezone":"МСК","ts":"1794324540"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,05","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"−36,25","hideAbsoluteDelta":false,"relativeDelta":"−%17,44","direction":"negative","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"−54,88","hideAbsoluteDelta":false,"relativeDelta":"−%24,24","direction":"negative","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%13,81","direction":"negative","tsFormatted":"10 Kas"},"allTimeDelta":{"absoluteDelta":"171,51","hideAbsoluteDelta":false,"relativeDelta":"%418.110,66","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−47,16","hideAbsoluteDelta":false,"relativeDelta":"−%21,56","direction":"negative","tsFormatted":"04 Haz"},"halfYearDelta":{"absoluteDelta":"−18,99","hideAbsoluteDelta":false,"relativeDelta":"−%9,97","direction":"negative","tsFormatted":"26 Ara"}},"instrument_id":"12526","priceDelta":"-7.05","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"171,55","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[278.5,279.3,278.33,278.3,291.82,290.36,288.86,287.4,285.35,283.53,282.85,284.67,286.06,286.14,284.53,284.25,292.13,291.57,288.64,287.04,286.06,288.08],"halfYearValue":[313.04,313.04,313.04,313.04,313.04,313.04,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,288.08,288.08,288.08,288.08,288.08,288.08],"allTimeValue":[2.5,7.55,11.35,13.19,9.77,12.17,12.41,16.9,26.72,26.32,37.95,47.87,60.08,60.77,90.97,136.43,106.78,185.58,206.75,313.04,363.65,288.08],"monthValue":[348.97,349.69,343.72,344.86,336.88,340.18,336.37,330.88,320.85,317.24,314.23,316.89,322.35,282.17,278.21,277.96,278.3,287.4,281.72,283.73,286.06,288.08],"yearValue":[290.59,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,384.27,384.89,361.15,342.15,357.38,333.65,341.46,333.83,351.08,347.23,317.24,288.08],"dayValue":[291.8,291.56,291.04,289.52,289.48,288.99,289.65,289.09,288.64,288.24,287.75,287.82,288.08,287.7,287.18,287.17,287.56,286.83,286.91,287.1,287.62,288.08],"quarterValue":[363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08]},"updatedTime":{"timezone":"МСК","ts":"1794324540"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,02","hideAbsoluteDelta":false,"relativeDelta":"%0,71","direction":"positive","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"9,58","hideAbsoluteDelta":false,"relativeDelta":"%3,44","direction":"positive","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"−60,89","hideAbsoluteDelta":false,"relativeDelta":"−%17,45","direction":"negative","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"−2,51","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"10 Kas"},"allTimeDelta":{"absoluteDelta":"285,59","hideAbsoluteDelta":false,"relativeDelta":"%11.427,41","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−75,57","hideAbsoluteDelta":false,"relativeDelta":"−%20,78","direction":"negative","tsFormatted":"07 Tem"},"halfYearDelta":{"absoluteDelta":"−24,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,97","direction":"negative","tsFormatted":"25 Şub"}},"instrument_id":"12522","priceDelta":"+2.02","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"288,08","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[516.78,520.33,521.13,520.77,551.82,557.52,555.02,556.03,544.72,542.35,539.15,539.17,529.69,536.14,533.57,532.48,540.42,542.77,544.1,546.81,545.18,542.14],"halfYearValue":[356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14],"allTimeValue":[0.1,0.39,0.84,2.34,2.97,7.58,23.67,39.56,22.2,27.18,25.84,26.12,24.38,29.2,46.13,59.02,107.14,214.29,239.58,428.62,356.65,542.14],"monthValue":[541.19,543.66,533.87,539.33,528.95,533.61,532.13,532.81,521.58,524.53,532.61,531.6,530.83,530.43,521.9,505.27,520.77,556.03,535.66,530.55,545.18,542.14],"yearValue":[506,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,411.27,421.06,411.74,352.69,384.95,451.48,480.54,496.81,501.61,529.54,524.53,542.14],"dayValue":[541.35,541.71,540.92,539.96,541.72,542.23,544.2,543.78,544.1,544.05,543.15,543.52,545.21,544.89,547.37,547.41,547.61,546.92,541.46,541.38,543.15,542.14],"quarterValue":[356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14]},"updatedTime":{"timezone":"МСК","ts":"1794324540"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%0,56","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"25,35","hideAbsoluteDelta":false,"relativeDelta":"%4,91","direction":"positive","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"0,9450","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"36,14","hideAbsoluteDelta":false,"relativeDelta":"%7,14","direction":"positive","tsFormatted":"10 Kas"},"allTimeDelta":{"absoluteDelta":"542,04","hideAbsoluteDelta":false,"relativeDelta":"%542.035","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"185,49","hideAbsoluteDelta":false,"relativeDelta":"%52,01","direction":"positive","tsFormatted":"27 Mar"},"halfYearDelta":{"absoluteDelta":"185,49","hideAbsoluteDelta":false,"relativeDelta":"%52,01","direction":"positive","tsFormatted":"27 Mar"}},"instrument_id":"12525","priceDelta":"-3.04","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"542,14","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[401.65,397.41,399.1,398.22,387.56,385.02,388.92,385.3,347.33,344.6,340.91,344.55,356.38,361.48,358.88,361.04,377.55,379.88,377.48,380.95,377.92,376.13],"halfYearValue":[375.95,375.95,375.95,375.95,375.95,375.95,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,376.13,376.13,376.13,376.13,376.13,376.13],"allTimeValue":[1.59,1.79,2.24,2.29,9.29,15.44,15.13,13.22,23.79,22.8,15.97,28.95,265.41,352.71,182.45,207.3,227.87,309.3,419.25,375.95,321.46,376.13],"monthValue":[378.04,375.24,367.31,362.59,354.67,368.09,373.77,386.55,374.67,372.21,391.69,407.46,404.41,403.29,399.82,403.11,398.22,385.3,343.57,358.2,377.92,376.13],"yearValue":[445.26,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,389.35,417.27,409.01,375.15,396.06,308.89,339.34,356.99,375.32,377.62,372.21,376.13],"dayValue":[378.23,378.63,378.58,378.23,377.25,377.82,377.51,377.48,377.48,376.98,376.98,377.7,377.6,377.61,380.34,380.55,381.07,380.99,376.55,376.21,376.13,376.13],"quarterValue":[321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13]},"updatedTime":{"timezone":"МСК","ts":"1794324540"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,79","hideAbsoluteDelta":false,"relativeDelta":"−%0,47","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"−25,52","hideAbsoluteDelta":false,"relativeDelta":"−%6,35","direction":"negative","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"−1,91","hideAbsoluteDelta":false,"relativeDelta":"−%0,51","direction":"negative","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"−69,13","hideAbsoluteDelta":false,"relativeDelta":"−%15,53","direction":"negative","tsFormatted":"10 Kas"},"allTimeDelta":{"absoluteDelta":"374,54","hideAbsoluteDelta":false,"relativeDelta":"%23.516,32","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"54,67","hideAbsoluteDelta":false,"relativeDelta":"%17,01","direction":"positive","tsFormatted":"05 Ağu"},"halfYearDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"28 Nis"}},"instrument_id":"12527","priceDelta":"-1.79","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"376,13","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"10.11.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,31","hideAbsoluteDelta":false,"relativeDelta":"−%0,61","direction":"negative","tsFormatted":"09 Kas"},"weekDelta":{"absoluteDelta":"1,69","hideAbsoluteDelta":false,"relativeDelta":"%3,4","direction":"positive","tsFormatted":"03 Kas"},"monthDelta":{"absoluteDelta":"−0,93","hideAbsoluteDelta":false,"relativeDelta":"−%1,78","direction":"negative","tsFormatted":"12 Eki"},"yearDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−3,85","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"12 Ağu"},"halfYearDelta":{"absoluteDelta":"−5,94","hideAbsoluteDelta":false,"relativeDelta":"−%10,39","direction":"negative","tsFormatted":"02 Haz"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1794324600000,"updateTimeFormatted":"10 Kasım 2026 10:30:00","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":"347,22 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[329.12,331.28,332.07,331.74,353.82,353.68,352.83,349.62,351.88,345.38,343.6,346.39,342.89,344.23,344.06,343.25,348.21,351.04,349.09,351.34,350.49,347.22],"halfYearValue":[264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22],"allTimeValue":[0.12835,0.17578,0.07924,0.34487,0.29911,0.52902,0.30301,0.15625,0.40848,0.32268,0.38768,2.31,6.19,11.05,16.07,31.91,41.01,67.68,174.31,218.24,264.6,347.22],"monthValue":[341.06,341.33,343.04,341.91,343.47,342.97,339.73,344.05,348.32,347.73,343.92,347.08,343.86,348.94,344.79,338.33,331.74,349.62,344.31,342.36,350.49,347.22],"yearValue":[269.36,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,284.17,302.27,301.57,275.05,314.92,333.85,305.69,324.99,338.89,336.62,347.73,347.22],"dayValue":[350.61,350.79,350.39,350.06,349.72,349.86,350.18,349.27,349.09,349.49,349.14,350.55,351.87,351.24,351.23,351.52,350.96,350.76,351.21,348.43,347.98,347.22],"quarterValue":[264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,264.6,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22,347.22]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,27","hideAbsoluteDelta":false,"relativeDelta":"−%0,93","direction":"negative","tsFormatted":"18:29"},"weekDelta":{"absoluteDelta":"18,10","hideAbsoluteDelta":false,"relativeDelta":"%5,5","direction":"positive","tsFormatted":"18:29"},"monthDelta":{"absoluteDelta":"6,16","hideAbsoluteDelta":false,"relativeDelta":"%1,81","direction":"positive","tsFormatted":"18:29"},"yearDelta":{"absoluteDelta":"77,86","hideAbsoluteDelta":false,"relativeDelta":"%28,91","direction":"positive","tsFormatted":"18:29"},"allTimeDelta":{"absoluteDelta":"347,09","hideAbsoluteDelta":false,"relativeDelta":"%270.425,88","direction":"positive","tsFormatted":"18:29"},"quarterDelta":{"absoluteDelta":"82,62","hideAbsoluteDelta":false,"relativeDelta":"%31,22","direction":"positive","tsFormatted":"18:29"},"halfYearDelta":{"absoluteDelta":"82,62","hideAbsoluteDelta":false,"relativeDelta":"%31,22","direction":"positive","tsFormatted":"18:29"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"171,55 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[207.8,208.4,207.78,206.57,202.19,204.09,202.93,200.28,190.18,186.25,183.34,184.43,193.37,188.52,186.43,188.46,178.78,179.65,177.22,177.18,178.6,171.55],"halfYearValue":[190.54,190.54,190.54,190.54,190.54,190.54,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,171.55,171.55,171.55,171.55,171.55,171.55],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.11183,0.44458,0.82233,0.19925,0.2635,0.35325,0.37175,0.43925,0.87075,4.26,3.75,10.48,28.34,40.11,147.5,190.54,218.71,171.55],"monthValue":[226.43,228.52,221.5,217.24,214.14,217.09,216.48,221.87,212.28,211,215.99,217.88,215.39,213.72,204.81,202.08,206.57,200.28,181.6,186.68,178.6,171.55],"yearValue":[199.04,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,196.5,223.43,208.61,195.74,211.8,195.15,225.05,224.4,227.25,237.36,211,171.55],"dayValue":[179.17,178.64,177.12,176,175.8,177.29,177.42,178.04,177.22,176.7,176.09,176.95,175.88,175.82,176.67,177.16,178.01,177.6,172.05,171.3,174.06,171.55],"quarterValue":[218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,218.71,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55,171.55]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−7,05","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"18:29"},"weekDelta":{"absoluteDelta":"−36,25","hideAbsoluteDelta":false,"relativeDelta":"−%17,44","direction":"negative","tsFormatted":"18:29"},"monthDelta":{"absoluteDelta":"−54,88","hideAbsoluteDelta":false,"relativeDelta":"−%24,24","direction":"negative","tsFormatted":"18:29"},"yearDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%13,81","direction":"negative","tsFormatted":"18:29"},"allTimeDelta":{"absoluteDelta":"171,51","hideAbsoluteDelta":false,"relativeDelta":"%418.110,66","direction":"positive","tsFormatted":"18:29"},"quarterDelta":{"absoluteDelta":"−47,16","hideAbsoluteDelta":false,"relativeDelta":"−%21,56","direction":"negative","tsFormatted":"18:29"},"halfYearDelta":{"absoluteDelta":"−18,99","hideAbsoluteDelta":false,"relativeDelta":"−%9,97","direction":"negative","tsFormatted":"18:29"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"288,08 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[278.5,279.3,278.33,278.3,291.82,290.36,288.86,287.4,285.35,283.53,282.85,284.67,286.06,286.14,284.53,284.25,292.13,291.57,288.64,287.04,286.06,288.08],"halfYearValue":[313.04,313.04,313.04,313.04,313.04,313.04,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,288.08,288.08,288.08,288.08,288.08,288.08],"allTimeValue":[2.5,7.55,11.35,13.19,9.77,12.17,12.41,16.9,26.72,26.32,37.95,47.87,60.08,60.77,90.97,136.43,106.78,185.58,206.75,313.04,363.65,288.08],"monthValue":[348.97,349.69,343.72,344.86,336.88,340.18,336.37,330.88,320.85,317.24,314.23,316.89,322.35,282.17,278.21,277.96,278.3,287.4,281.72,283.73,286.06,288.08],"yearValue":[290.59,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,384.27,384.89,361.15,342.15,357.38,333.65,341.46,333.83,351.08,347.23,317.24,288.08],"dayValue":[291.8,291.56,291.04,289.52,289.48,288.99,289.65,289.09,288.64,288.24,287.75,287.82,288.08,287.7,287.18,287.17,287.56,286.83,286.91,287.1,287.62,288.08],"quarterValue":[363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,363.65,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08,288.08]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,02","hideAbsoluteDelta":false,"relativeDelta":"%0,71","direction":"positive","tsFormatted":"18:29"},"weekDelta":{"absoluteDelta":"9,58","hideAbsoluteDelta":false,"relativeDelta":"%3,44","direction":"positive","tsFormatted":"18:29"},"monthDelta":{"absoluteDelta":"−60,89","hideAbsoluteDelta":false,"relativeDelta":"−%17,45","direction":"negative","tsFormatted":"18:29"},"yearDelta":{"absoluteDelta":"−2,51","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"18:29"},"allTimeDelta":{"absoluteDelta":"285,59","hideAbsoluteDelta":false,"relativeDelta":"%11.427,41","direction":"positive","tsFormatted":"18:29"},"quarterDelta":{"absoluteDelta":"−75,57","hideAbsoluteDelta":false,"relativeDelta":"−%20,78","direction":"negative","tsFormatted":"18:29"},"halfYearDelta":{"absoluteDelta":"−24,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,97","direction":"negative","tsFormatted":"18:29"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"542,14 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[516.78,520.33,521.13,520.77,551.82,557.52,555.02,556.03,544.72,542.35,539.15,539.17,529.69,536.14,533.57,532.48,540.42,542.77,544.1,546.81,545.18,542.14],"halfYearValue":[356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14],"allTimeValue":[0.1,0.39,0.84,2.34,2.97,7.58,23.67,39.56,22.2,27.18,25.84,26.12,24.38,29.2,46.13,59.02,107.14,214.29,239.58,428.62,356.65,542.14],"monthValue":[541.19,543.66,533.87,539.33,528.95,533.61,532.13,532.81,521.58,524.53,532.61,531.6,530.83,530.43,521.9,505.27,520.77,556.03,535.66,530.55,545.18,542.14],"yearValue":[506,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,411.27,421.06,411.74,352.69,384.95,451.48,480.54,496.81,501.61,529.54,524.53,542.14],"dayValue":[541.35,541.71,540.92,539.96,541.72,542.23,544.2,543.78,544.1,544.05,543.15,543.52,545.21,544.89,547.37,547.41,547.61,546.92,541.46,541.38,543.15,542.14],"quarterValue":[356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,356.65,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14,542.14]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,04","hideAbsoluteDelta":false,"relativeDelta":"−%0,56","direction":"negative","tsFormatted":"18:29"},"weekDelta":{"absoluteDelta":"25,35","hideAbsoluteDelta":false,"relativeDelta":"%4,91","direction":"positive","tsFormatted":"18:29"},"monthDelta":{"absoluteDelta":"0,9450","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"18:29"},"yearDelta":{"absoluteDelta":"36,14","hideAbsoluteDelta":false,"relativeDelta":"%7,14","direction":"positive","tsFormatted":"18:29"},"allTimeDelta":{"absoluteDelta":"542,04","hideAbsoluteDelta":false,"relativeDelta":"%542.035","direction":"positive","tsFormatted":"18:29"},"quarterDelta":{"absoluteDelta":"185,49","hideAbsoluteDelta":false,"relativeDelta":"%52,01","direction":"positive","tsFormatted":"18:29"},"halfYearDelta":{"absoluteDelta":"185,49","hideAbsoluteDelta":false,"relativeDelta":"%52,01","direction":"positive","tsFormatted":"18:29"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"376,13 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[401.65,397.41,399.1,398.22,387.56,385.02,388.92,385.3,347.33,344.6,340.91,344.55,356.38,361.48,358.88,361.04,377.55,379.88,377.48,380.95,377.92,376.13],"halfYearValue":[375.95,375.95,375.95,375.95,375.95,375.95,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,376.13,376.13,376.13,376.13,376.13,376.13],"allTimeValue":[1.59,1.79,2.24,2.29,9.29,15.44,15.13,13.22,23.79,22.8,15.97,28.95,265.41,352.71,182.45,207.3,227.87,309.3,419.25,375.95,321.46,376.13],"monthValue":[378.04,375.24,367.31,362.59,354.67,368.09,373.77,386.55,374.67,372.21,391.69,407.46,404.41,403.29,399.82,403.11,398.22,385.3,343.57,358.2,377.92,376.13],"yearValue":[445.26,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,389.35,417.27,409.01,375.15,396.06,308.89,339.34,356.99,375.32,377.62,372.21,376.13],"dayValue":[378.23,378.63,378.58,378.23,377.25,377.82,377.51,377.48,377.48,376.98,376.98,377.7,377.6,377.61,380.34,380.55,381.07,380.99,376.55,376.21,376.13,376.13],"quarterValue":[321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,321.46,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13,376.13]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,79","hideAbsoluteDelta":false,"relativeDelta":"−%0,47","direction":"negative","tsFormatted":"18:29"},"weekDelta":{"absoluteDelta":"−25,52","hideAbsoluteDelta":false,"relativeDelta":"−%6,35","direction":"negative","tsFormatted":"18:29"},"monthDelta":{"absoluteDelta":"−1,91","hideAbsoluteDelta":false,"relativeDelta":"−%0,51","direction":"negative","tsFormatted":"18:29"},"yearDelta":{"absoluteDelta":"−69,13","hideAbsoluteDelta":false,"relativeDelta":"−%15,53","direction":"negative","tsFormatted":"18:29"},"allTimeDelta":{"absoluteDelta":"374,54","hideAbsoluteDelta":false,"relativeDelta":"%23.516,32","direction":"positive","tsFormatted":"18:29"},"quarterDelta":{"absoluteDelta":"54,67","hideAbsoluteDelta":false,"relativeDelta":"%17,01","direction":"positive","tsFormatted":"18:29"},"halfYearDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18:29"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Bek3znyR8EcdGyLook31IQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"51,46","dayLow":"51,19","open":"51,37","prevClose":"51,53","volume":"24.706","yearHigh":"57,16","yearLow":"48,96"},"fromNameFull":"iShares MSCI China ETF","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MCHI.svg","title":"MCHI"},"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=MCHI","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9018700711794324630","uid":null,"queryText":"MCHI"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MCHI","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":"MCHI","reqid":"1794324688436119-17653586126642590115-tci4bxy2nncj3uh5-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"9018700711794324630","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MCHI"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iqcqw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"iqcq4":{"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":"00:35"},{"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":"11:11"},{"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":"13:13"},{"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":"04:35"},{"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":"10:27"},{"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":"02:41"},{"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":"04:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iqcqw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"iqcq5":{"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":"iqcqw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"iqcq6":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"iqcqw08-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}