Donanım ürünleri: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar 12.
Ayrıca, şirket büyük çaplı kurumsal alımlar yapmakta ve yapay zeka alanında yatırımlar gerçekleştirmektedir 3.
3 kaynak
MSFT hisseleri hangi borsada işlem görüyor?
MSFT hisseleriNASDAQ borsasında işlem görmektedir 12.
2 kaynak
Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?
Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Özkaynak ve Borç Sermayesi: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür 12. Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur 1. Borç sermayesi ise kısa ve uzun vadeli borçları içerir 1.
Finansal Kaldıraç: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir 12. Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir 5.
Enterprise Value (İşletme Değeri): EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar 12. Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.
Finansal Rasyonlar: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur 25. Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur 25.
Yapay Zeka Destekli Analiz: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir 3.
4 kaynak
Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?
Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:
Finansal Veriler: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı 14.
İnovasyon: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır 14.
Bulut Hizmetleri: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi 14.
Temettüler: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir 1.
Rekabet: Google ve Amazon gibi devlerin baskısı 14.
Ekonomik Durum: Faiz oranları, enflasyon ve genel ekonomik ortam 12.
Düzenlemeler: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler 1.
Küresel Olaylar: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler 12.
Teknoloji Trendleri: Yapay zeka ve diğer teknolojilerin hızlı gelişimi 14.
3 kaynak
Microsoft Corp hisselerinin adil değeri nasıl belirlenir?
Microsoft Corp hisselerinin adil değerini belirlemek için iskonto edilmiş nakit akışı (DCF) modeli kullanılabilir 2. Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger 2.
Diğer yöntemler arasında göreceli değerleme teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler 5.
Yatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir.
{"edcg0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"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%3DMSFT%26ncrnd%3D65852","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"1696282341766739231","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":"1766739282374225-10793861421651496002-balancer-l7leveler-kubr-yp-klg-260-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSFT\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"edcgw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"edcg1":{"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":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"edcgw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"edcg2":{"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":"edcgw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"edcg3":{"state":{"currencyProps":{"fromName":"MSFT","timeInfo":" · 24.12.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MSFT","content":{"label":"Microsoft Corp","countryCode":"MS"},"countryCode":"MS"}],"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":488.02,"multiplierFormatted":"488,02","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"10377","open":"486.17","close":"486.23","value":"486.23","low":"486.15","high":"486.24","ts":"1766512500"},{"volume":"12622","open":"486.48","close":"486.29","value":"486.29","low":"486.26","high":"486.48","ts":"1766512800"},{"volume":"14970","open":"486.45","close":"486.46","value":"486.46","low":"486.42","high":"486.5","ts":"1766513100"},{"volume":"10028","open":"486.26","close":"486.26","value":"486.26","low":"486.23","high":"486.32","ts":"1766513400"},{"volume":"11403","open":"486.23","close":"486.2","value":"486.2","low":"486.12","high":"486.23","ts":"1766513700"},{"volume":"19191","open":"486.46","close":"486.39","value":"486.39","low":"486.38","high":"486.5","ts":"1766514000"},{"volume":"19898","open":"486.28","close":"486.48","value":"486.48","low":"486.28","high":"486.58","ts":"1766514300"},{"volume":"11700","open":"486.48","close":"486.47","value":"486.47","low":"486.42","high":"486.48","ts":"1766514600"},{"volume":"17352","open":"486.43","close":"486.46","value":"486.46","low":"486.42","high":"486.54","ts":"1766514900"},{"volume":"7546","open":"486.56","close":"486.56","value":"486.56","low":"486.51","high":"486.57","ts":"1766515200"},{"volume":"38909","open":"486.91","close":"486.76","value":"486.76","low":"486.71","high":"487.21","ts":"1766515500"},{"volume":"8964","open":"486.92","close":"486.8","value":"486.8","low":"486.79","high":"486.92","ts":"1766515800"},{"volume":"10744","open":"486.95","close":"486.91","value":"486.91","low":"486.9","high":"486.98","ts":"1766516100"},{"volume":"14938","open":"486.94","close":"486.95","value":"486.95","low":"486.93","high":"487.01","ts":"1766516400"},{"volume":"9753","open":"487.04","close":"487.04","value":"487.04","low":"486.99","high":"487.07","ts":"1766516700"},{"volume":"11635","open":"487.19","close":"487.19","value":"487.19","low":"487.16","high":"487.26","ts":"1766517000"},{"volume":"12328","open":"487.05","close":"487.09","value":"487.09","low":"487.04","high":"487.11","ts":"1766517300"},{"volume":"13407","open":"487","close":"487.03","value":"487.03","low":"486.92","high":"487.04","ts":"1766517600"},{"volume":"9725","open":"487.05","close":"487.09","value":"487.09","low":"487.05","high":"487.16","ts":"1766517900"},{"volume":"9783","open":"487.16","close":"487.08","value":"487.08","low":"487.06","high":"487.16","ts":"1766518200"},{"volume":"17835","open":"487.11","close":"487.21","value":"487.21","low":"487.1","high":"487.21","ts":"1766518500"},{"volume":"11719","open":"487.2","close":"487.19","value":"487.19","low":"487.09","high":"487.23","ts":"1766518800"},{"volume":"20160","open":"487.17","close":"487.31","value":"487.31","low":"487.17","high":"487.33","ts":"1766519100"},{"volume":"9830","open":"487.42","close":"487.42","value":"487.42","low":"487.4","high":"487.45","ts":"1766519400"},{"volume":"14289","open":"487.35","close":"487.31","value":"487.31","low":"487.28","high":"487.38","ts":"1766519700"},{"volume":"11882","open":"487.42","close":"487.42","value":"487.42","low":"487.38","high":"487.43","ts":"1766520000"},{"volume":"10072","open":"487.3","close":"487.26","value":"487.26","low":"487.24","high":"487.31","ts":"1766520300"},{"volume":"19680","open":"487.16","close":"487.17","value":"487.17","low":"487.12","high":"487.18","ts":"1766520600"},{"volume":"12500","open":"487.16","close":"487.26","value":"487.26","low":"487.15","high":"487.27","ts":"1766520900"},{"volume":"10041","open":"487.18","close":"487.18","value":"487.18","low":"487.17","high":"487.24","ts":"1766521200"},{"volume":"14590","open":"487.2","close":"487.27","value":"487.27","low":"487.17","high":"487.28","ts":"1766521500"},{"volume":"12663","open":"487.3","close":"487.37","value":"487.37","low":"487.28","high":"487.39","ts":"1766521800"},{"volume":"18439","open":"487.42","close":"487.32","value":"487.32","low":"487.31","high":"487.44","ts":"1766522100"},{"volume":"14638","open":"487.14","close":"487.09","value":"487.09","low":"487","high":"487.14","ts":"1766522400"},{"volume":"19526","open":"487.29","close":"487.29","value":"487.29","low":"487.22","high":"487.33","ts":"1766522700"},{"volume":"61468","open":"487.2","close":"487.02","value":"487.02","low":"486.71","high":"487.34","ts":"1766523000"},{"volume":"355782","open":"486.91","close":"486.5","value":"486.5","low":"486.45","high":"486.91","ts":"1766523300"},{"volume":"32312","open":"485.29","close":"485.34","value":"485.34","low":"484.9","high":"485.34","ts":"1766586600"},{"volume":"18769","open":"486.25","close":"485.7","value":"485.7","low":"485.65","high":"486.27","ts":"1766586900"},{"volume":"17940","open":"486.27","close":"486.11","value":"486.11","low":"485.94","high":"486.33","ts":"1766587200"},{"volume":"11832","open":"486.03","close":"485.98","value":"485.98","low":"485.85","high":"486.07","ts":"1766587500"},{"volume":"9155","open":"486.38","close":"486.45","value":"486.45","low":"486.33","high":"486.46","ts":"1766587800"},{"volume":"12357","open":"486.55","close":"486.63","value":"486.63","low":"486.5","high":"486.68","ts":"1766588100"},{"volume":"13882","open":"487.06","close":"486.9","value":"486.9","low":"486.85","high":"487.08","ts":"1766588400"},{"volume":"22916","open":"487.02","close":"486.95","value":"486.95","low":"486.9","high":"487.12","ts":"1766588700"},{"volume":"14753","open":"487.24","close":"487.09","value":"487.09","low":"487.09","high":"487.3","ts":"1766589000"},{"volume":"9393","open":"487.35","close":"487.33","value":"487.33","low":"487.19","high":"487.4","ts":"1766589300"},{"volume":"13128","open":"487.57","close":"487.81","value":"487.81","low":"487.57","high":"487.89","ts":"1766589600"},{"volume":"16924","open":"487.74","close":"487.8","value":"487.8","low":"487.71","high":"487.87","ts":"1766589900"},{"volume":"13323","open":"487.58","close":"487.6","value":"487.6","low":"487.58","high":"487.71","ts":"1766590200"},{"volume":"25126","open":"487.69","close":"487.53","value":"487.53","low":"487.43","high":"487.72","ts":"1766590500"},{"volume":"19342","open":"487.96","close":"488","value":"488","low":"487.93","high":"488.04","ts":"1766590800"},{"volume":"7908","open":"487.79","close":"487.76","value":"487.76","low":"487.76","high":"487.86","ts":"1766591100"},{"volume":"10226","open":"487.92","close":"487.78","value":"487.78","low":"487.75","high":"487.92","ts":"1766591400"},{"volume":"9794","open":"487.83","close":"487.96","value":"487.96","low":"487.83","high":"487.97","ts":"1766591700"},{"volume":"12744","open":"488.09","close":"488.18","value":"488.18","low":"488.09","high":"488.35","ts":"1766592000"},{"volume":"9625","open":"487.97","close":"487.85","value":"487.85","low":"487.85","high":"487.97","ts":"1766592300"},{"volume":"18880","open":"488.35","close":"488.47","value":"488.47","low":"488.32","high":"488.53","ts":"1766592600"},{"volume":"6703","open":"487.98","close":"488.08","value":"488.08","low":"487.93","high":"488.1","ts":"1766592900"},{"volume":"9483","open":"488.24","close":"488.32","value":"488.32","low":"488.21","high":"488.34","ts":"1766593200"},{"volume":"10910","open":"488.42","close":"488.44","value":"488.44","low":"488.4","high":"488.48","ts":"1766593500"},{"volume":"14093","open":"488.8","close":"488.87","value":"488.87","low":"488.79","high":"488.88","ts":"1766593800"},{"volume":"16642","open":"489.16","close":"489.01","value":"489.01","low":"488.96","high":"489.16","ts":"1766594100"},{"volume":"12478","open":"488.78","close":"488.74","value":"488.74","low":"488.67","high":"488.79","ts":"1766594400"},{"volume":"14122","open":"488.91","close":"488.8","value":"488.8","low":"488.8","high":"488.99","ts":"1766594700"},{"volume":"7256","open":"488.93","close":"488.95","value":"488.95","low":"488.88","high":"488.98","ts":"1766595000"},{"volume":"16660","open":"488.86","close":"488.76","value":"488.76","low":"488.71","high":"488.88","ts":"1766595300"},{"volume":"8234","open":"488.6","close":"488.73","value":"488.73","low":"488.6","high":"488.76","ts":"1766595600"},{"volume":"5761","open":"488.53","close":"488.59","value":"488.59","low":"488.53","high":"488.64","ts":"1766595900"},{"volume":"10941","open":"488.86","close":"488.78","value":"488.78","low":"488.78","high":"488.92","ts":"1766596200"},{"volume":"15200","open":"488.41","close":"488.5","value":"488.5","low":"488.4","high":"488.5","ts":"1766596500"},{"volume":"10187","open":"488.3","close":"488.37","value":"488.37","low":"488.28","high":"488.42","ts":"1766596800"},{"volume":"16862","open":"488.61","close":"488.61","value":"488.61","low":"488.5","high":"488.67","ts":"1766597100"},{"volume":"12632","open":"488.43","close":"488.48","value":"488.48","low":"488.26","high":"488.5","ts":"1766597400"},{"volume":"8721","open":"488.39","close":"488.38","value":"488.38","low":"488.32","high":"488.43","ts":"1766597700"},{"volume":"9002","open":"488.14","close":"488.21","value":"488.21","low":"488.13","high":"488.23","ts":"1766598000"},{"volume":"11204","open":"488.63","close":"488.74","value":"488.74","low":"488.61","high":"488.78","ts":"1766598300"},{"volume":"91311","open":"488.74","close":"488.5","value":"488.5","low":"488.42","high":"488.78","ts":"1766598600"},{"volume":"288798","open":"488.48","close":"488.02","value":"488.02","low":"487.7","high":"488.48","ts":"1766598900"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"11094","open":"477.9","close":"477.96","value":"477.96","low":"477.84","high":"477.96","ts":"1765990800"},{"volume":"20554","open":"478.52","close":"478.78","value":"478.78","low":"478.52","high":"478.81","ts":"1765994400"},{"volume":"18086","open":"479.27","close":"479.15","value":"479.15","low":"479.08","high":"479.32","ts":"1765998000"},{"volume":"733277","open":"476.46","close":"476.08","value":"476.08","low":"476","high":"476.98","ts":"1766001600"},{"volume":"49760","open":"483.53","close":"483.45","value":"483.45","low":"483.15","high":"483.55","ts":"1766066400"},{"volume":"30143","open":"487.42","close":"487.58","value":"487.58","low":"487.31","high":"487.58","ts":"1766070000"},{"volume":"23974","open":"487.65","close":"487.19","value":"487.19","low":"487.16","high":"487.68","ts":"1766073600"},{"volume":"9577","open":"486.79","close":"486.83","value":"486.83","low":"486.69","high":"486.86","ts":"1766077200"},{"volume":"15655","open":"486.45","close":"486.42","value":"486.42","low":"486.33","high":"486.52","ts":"1766080800"},{"volume":"16849","open":"484.05","close":"484.09","value":"484.09","low":"483.95","high":"484.18","ts":"1766084400"},{"volume":"262273","open":"484","close":"483.88","value":"483.88","low":"483.85","high":"484.48","ts":"1766088000"},{"volume":"25797","open":"486.5","close":"486.47","value":"486.47","low":"486.33","high":"486.86","ts":"1766152800"},{"volume":"26386","open":"484.64","close":"484.46","value":"484.46","low":"484.44","high":"484.8","ts":"1766156400"},{"volume":"18922","open":"484.4","close":"484.41","value":"484.41","low":"484.24","high":"484.44","ts":"1766160000"},{"volume":"17830","open":"485.16","close":"485","value":"485","low":"484.99","high":"485.16","ts":"1766163600"},{"volume":"8278","open":"484.73","close":"484.7","value":"484.7","low":"484.69","high":"484.77","ts":"1766167200"},{"volume":"954445","open":"484.67","close":"483.93","value":"483.93","low":"483.91","high":"484.89","ts":"1766170800"},{"volume":"4096622","open":"483.92","close":"486.06","value":"486.06","low":"482.49","high":"487.15","ts":"1766174400"},{"volume":"58157","open":"484.95","close":"484.95","value":"484.95","low":"484.88","high":"485.31","ts":"1766412000"},{"volume":"14793","open":"484.78","close":"484.79","value":"484.79","low":"484.67","high":"484.85","ts":"1766415600"},{"volume":"20386","open":"486.1","close":"486.33","value":"486.33","low":"486.08","high":"486.35","ts":"1766419200"},{"volume":"7272","open":"486.13","close":"486.09","value":"486.09","low":"486.06","high":"486.14","ts":"1766422800"},{"volume":"5479","open":"485.87","close":"485.8","value":"485.8","low":"485.8","high":"485.87","ts":"1766426400"},{"volume":"13546","open":"484.84","close":"484.92","value":"484.92","low":"484.79","high":"484.94","ts":"1766430000"},{"volume":"316047","open":"485.17","close":"484.85","value":"484.85","low":"484.64","high":"485.18","ts":"1766433600"},{"volume":"25499","open":"485.61","close":"485.84","value":"485.84","low":"485.51","high":"485.84","ts":"1766498400"},{"volume":"28174","open":"485.94","close":"485.82","value":"485.82","low":"485.79","high":"485.94","ts":"1766502000"},{"volume":"12929","open":"486.46","close":"486.48","value":"486.48","low":"486.41","high":"486.55","ts":"1766505600"},{"volume":"10377","open":"486.17","close":"486.23","value":"486.23","low":"486.15","high":"486.24","ts":"1766509200"},{"volume":"10744","open":"486.95","close":"486.91","value":"486.91","low":"486.9","high":"486.98","ts":"1766512800"},{"volume":"14289","open":"487.35","close":"487.31","value":"487.31","low":"487.28","high":"487.38","ts":"1766516400"},{"volume":"355782","open":"486.91","close":"486.5","value":"486.5","low":"486.45","high":"486.91","ts":"1766520000"},{"volume":"12357","open":"486.55","close":"486.63","value":"486.63","low":"486.5","high":"486.68","ts":"1766584800"},{"volume":"9794","open":"487.83","close":"487.96","value":"487.96","low":"487.83","high":"487.97","ts":"1766588400"},{"volume":"925176","open":"487.96","close":"488.76","value":"488.76","low":"487.82","high":"489.16","ts":"1766592000"},{"volume":"968014","open":"488.81","close":"488.02","value":"488.02","low":"487.7","high":"488.92","ts":"1766595600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"19701356","open":"497.33","close":"495.88","value":"495.88","low":"493.03","high":"499.29","ts":"1750971600"},{"volume":"16414580","open":"497.41","close":"497.16","value":"497.16","low":"495.33","high":"500.76","ts":"1751230800"},{"volume":"15418803","open":"496.47","close":"492.02","value":"492.02","low":"490.98","high":"498.04","ts":"1751317200"},{"volume":"13162104","open":"489.99","close":"490.97","value":"490.97","low":"488.65","high":"493.5","ts":"1751403600"},{"volume":"741797","open":"493.85","close":"498.47","value":"498.47","low":"493.53","high":"500.1","ts":"1751490000"},{"volume":"9983210","open":"497.38","close":"497.83","value":"497.83","low":"495.19","high":"498.75","ts":"1751835600"},{"volume":"8380796","open":"497.41","close":"496.66","value":"496.66","low":"494.11","high":"498.18","ts":"1751922000"},{"volume":"15782391","open":"500.11","close":"503.48","value":"503.48","low":"499.74","high":"506.78","ts":"1752008400"},{"volume":"12350365","open":"503.05","close":"501.52","value":"501.52","low":"497.75","high":"504.44","ts":"1752094800"},{"volume":"12415188","open":"498.47","close":"503.17","value":"503.17","low":"497.8","high":"505.03","ts":"1752181200"},{"volume":"9183054","open":"501.52","close":"502.94","value":"502.94","low":"501.03","high":"503.97","ts":"1752440400"},{"volume":"11631230","open":"503.01","close":"505.63","value":"505.63","low":"502.66","high":"508.3","ts":"1752526800"},{"volume":"11166015","open":"505","close":"505.53","value":"505.53","low":"501.89","high":"506.72","ts":"1752613200"},{"volume":"14156935","open":"505.68","close":"511.85","value":"511.85","low":"505.62","high":"513.37","ts":"1752699600"},{"volume":"17259212","open":"514.48","close":"509.96","value":"509.96","low":"508.33","high":"514.64","ts":"1752786000"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"10694002","open":"510.95","close":"505.39","value":"505.39","low":"505.27","high":"511.2","ts":"1753131600"},{"volume":"12729276","open":"506.5","close":"505.97","value":"505.97","low":"500.7","high":"506.79","ts":"1753218000"},{"volume":"12357480","open":"509.43","close":"510.85","value":"510.85","low":"507.29","high":"515.6","ts":"1753304400"},{"volume":"16130048","open":"512.47","close":"513.77","value":"513.77","low":"510.36","high":"518.29","ts":"1753390800"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"16707617","open":"515.56","close":"514.18","value":"514.18","low":"509.44","high":"515.95","ts":"1753822800"},{"volume":"43612372","open":"555.22","close":"533.57","value":"533.57","low":"531.9","high":"555.45","ts":"1753909200"},{"volume":"24448704","open":"535.32","close":"524","value":"524","low":"520.86","high":"535.9","ts":"1753995600"},{"volume":"20697444","open":"528.19","close":"535.47","value":"535.47","low":"528.01","high":"538.25","ts":"1754254800"},{"volume":"15352128","open":"537.22","close":"527.72","value":"527.72","low":"527.24","high":"537.47","ts":"1754341200"},{"volume":"16919960","open":"530.82","close":"524.84","value":"524.84","low":"524.03","high":"531.7","ts":"1754427600"},{"volume":"12800047","open":"526.57","close":"521.1","value":"521.1","low":"517.55","high":"528.03","ts":"1754514000"},{"volume":"12779980","open":"522.56","close":"522.12","value":"522.12","low":"519.41","high":"524.66","ts":"1754600400"},{"volume":"14588830","open":"522.46","close":"521.75","value":"521.75","low":"519.72","high":"527.58","ts":"1754859600"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"16244302","open":"530.81","close":"520.69","value":"520.69","low":"519.37","high":"532.7","ts":"1755032400"},{"volume":"15872345","open":"522.41","close":"522.51","value":"522.51","low":"520.14","high":"525.95","ts":"1755118800"},{"volume":"17065264","open":"521.39","close":"520.14","value":"520.14","low":"519.09","high":"526.1","ts":"1755205200"},{"volume":"18625892","open":"521.59","close":"517.14","value":"517.14","low":"514.02","high":"522.82","ts":"1755464400"},{"volume":"17252088","open":"515","close":"509.74","value":"509.74","low":"508.55","high":"515.16","ts":"1755550800"},{"volume":"21403884","open":"509.86","close":"505.46","value":"505.46","low":"504.44","high":"511","ts":"1755637200"},{"volume":"14478282","open":"503.69","close":"504.15","value":"504.15","low":"502.72","high":"507.63","ts":"1755723600"},{"volume":"20474874","open":"504.25","close":"507.1","value":"507.1","low":"502.41","high":"510.73","ts":"1755810000"},{"volume":"18706478","open":"506.63","close":"504.38","value":"504.38","low":"504.12","high":"508.19","ts":"1756069200"},{"volume":"17492122","open":"504.36","close":"501.93","value":"501.93","low":"498.51","high":"504.98","ts":"1756155600"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"12128823","open":"507.05","close":"509.66","value":"509.66","low":"505.5","high":"511","ts":"1756328400"},{"volume":"13397234","open":"508.8","close":"506.92","value":"506.92","low":"504.49","high":"509.6","ts":"1756414800"},{"volume":"13838958","open":"500","close":"505.08","value":"505.08","low":"496.81","high":"505.92","ts":"1756760400"},{"volume":"11293321","open":"503.89","close":"505.39","value":"505.39","low":"502.32","high":"507.79","ts":"1756846800"},{"volume":"11697503","open":"504.35","close":"507.98","value":"507.98","low":"503.15","high":"508.15","ts":"1756933200"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"13573535","open":"498.11","close":"498.25","value":"498.25","low":"495.03","high":"501.2","ts":"1757278800"},{"volume":"11236900","open":"501.39","close":"498.45","value":"498.45","low":"497.71","high":"502.25","ts":"1757365200"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"13182843","open":"502.26","close":"501.2","value":"501.2","low":"497.88","high":"503.17","ts":"1757538000"},{"volume":"18991988","open":"504.15","close":"509.85","value":"509.85","low":"503.87","high":"512.55","ts":"1757624400"},{"volume":"12819415","open":"508.75","close":"515.45","value":"515.45","low":"507","high":"515.45","ts":"1757883600"},{"volume":"11799940","open":"516","close":"509.15","value":"509.15","low":"508.6","high":"517.14","ts":"1757970000"},{"volume":"11258809","open":"510.64","close":"509.91","value":"509.91","low":"505.94","high":"511.29","ts":"1758056400"},{"volume":"14095695","open":"511.49","close":"508.43","value":"508.43","low":"507.66","high":"513.07","ts":"1758142800"},{"volume":"31373354","open":"510.61","close":"518","value":"518","low":"510.32","high":"519.3","ts":"1758229200"},{"volume":"14607026","open":"515.59","close":"514.37","value":"514.37","low":"512.54","high":"517.74","ts":"1758488400"},{"volume":"15886430","open":"513.8","close":"509.62","value":"509.62","low":"507.31","high":"514.57","ts":"1758574800"},{"volume":"6815222","open":"510.62","close":"509.98","value":"509.98","low":"506.92","high":"512.48","ts":"1758661200"},{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"434.72","close":"439.33","value":"439.33","low":"434.19","high":"439.6","ts":"1734987600"},{"open":"439.08","close":"438.12","value":"438.12","low":"436.63","high":"440.92","ts":"1735160400"},{"open":"434.91","close":"430.7","value":"430.7","low":"426.35","high":"435.22","ts":"1735246800"},{"open":"426.06","close":"424.82","value":"424.82","low":"421.9","high":"427.53","ts":"1735506000"},{"open":"426.1","close":"421.29","value":"421.29","low":"420.66","high":"426.73","ts":"1735592400"},{"open":"425.53","close":"418.69","value":"418.69","low":"414.85","high":"426.07","ts":"1735765200"},{"open":"421.08","close":"423.35","value":"423.35","low":"419.55","high":"424.02","ts":"1735851600"},{"open":"428.08","close":"428.07","value":"428.07","low":"425.5","high":"434.32","ts":"1736110800"},{"open":"429.43","close":"422.49","value":"422.49","low":"420.8","high":"430.65","ts":"1736197200"},{"open":"423.88","close":"424.7","value":"424.7","low":"421.54","high":"426.97","ts":"1736283600"},{"open":"424.61","close":"418.9","value":"418.9","low":"415.02","high":"424.71","ts":"1736456400"},{"open":"415.23","close":"417.23","value":"417.23","low":"412.34","high":"418.5","ts":"1736715600"},{"open":"417.81","close":"415.68","value":"415.68","low":"410.72","high":"419.74","ts":"1736802000"},{"open":"419.13","close":"426.26","value":"426.26","low":"418.27","high":"428.14","ts":"1736888400"},{"open":"428.7","close":"424.54","value":"424.54","low":"424.39","high":"429.49","ts":"1736974800"},{"open":"434.09","close":"428.91","value":"428.91","low":"428.17","high":"434.39","ts":"1737061200"},{"open":"430.04","close":"428.62","value":"428.62","low":"425.6","high":"430.9","ts":"1737406800"},{"open":"437.47","close":"446.16","value":"446.16","low":"436","high":"447.27","ts":"1737493200"},{"open":"442","close":"446.67","value":"446.67","low":"441.5","high":"446.67","ts":"1737579600"},{"open":"445.16","close":"443.98","value":"443.98","low":"441.4","high":"446.65","ts":"1737666000"},{"open":"424.21","close":"434.57","value":"434.57","low":"423.5","high":"435.19","ts":"1737925200"},{"open":"434.6","close":"447.13","value":"447.13","low":"431.38","high":"448.36","ts":"1738011600"},{"open":"446.69","close":"441.79","value":"441.79","low":"440.4","high":"446.88","ts":"1738098000"},{"open":"418.48","close":"414.86","value":"414.86","low":"413.16","high":"422.86","ts":"1738184400"},{"open":"418.73","close":"414.97","value":"414.97","low":"414.91","high":"420.68","ts":"1738270800"},{"open":"411.76","close":"411.01","value":"411.01","low":"408.67","high":"415.41","ts":"1738530000"},{"open":"412.17","close":"412.31","value":"412.31","low":"409.76","high":"413.92","ts":"1738616400"},{"open":"411.64","close":"413.28","value":"413.28","low":"410.42","high":"413.83","ts":"1738702800"},{"open":"414.39","close":"415.91","value":"415.91","low":"413.29","high":"418.2","ts":"1738789200"},{"open":"416.48","close":"409.76","value":"409.76","low":"408.1","high":"418.65","ts":"1738875600"},{"open":"413.68","close":"412.21","value":"412.21","low":"410.92","high":"415.46","ts":"1739134800"},{"open":"409.64","close":"411.55","value":"411.55","low":"409.3","high":"412.49","ts":"1739221200"},{"open":"407.88","close":"408.95","value":"408.95","low":"404.37","high":"410.75","ts":"1739307600"},{"open":"407.03","close":"410.52","value":"410.52","low":"406.36","high":"411","ts":"1739394000"},{"open":"407.65","close":"408.33","value":"408.33","low":"405.9","high":"408.83","ts":"1739480400"},{"open":"408.2","close":"409.64","value":"409.64","low":"406.5","high":"410.6","ts":"1739826000"},{"open":"408.36","close":"414.82","value":"414.82","low":"407.65","high":"415.49","ts":"1739912400"},{"open":"415.53","close":"416.13","value":"416.13","low":"412.54","high":"419.31","ts":"1739998800"},{"open":"417.33","close":"408.14","value":"408.14","low":"407.89","high":"418.05","ts":"1740085200"},{"open":"408.51","close":"404.08","value":"404.08","low":"399.32","high":"409.38","ts":"1740344400"},{"open":"401.1","close":"397.99","value":"397.99","low":"396.7","high":"401.92","ts":"1740430800"},{"open":"398.01","close":"399.64","value":"399.64","low":"394.24","high":"403.63","ts":"1740517200"},{"open":"401.27","close":"392.58","value":"392.58","low":"392.22","high":"405.74","ts":"1740603600"},{"open":"391.19","close":"397.14","value":"397.14","low":"386.57","high":"397.63","ts":"1740690000"},{"open":"398.82","close":"388.53","value":"388.53","low":"386.11","high":"399","ts":"1740949200"},{"open":"383.35","close":"388.72","value":"388.72","low":"381","high":"392.58","ts":"1741035600"},{"open":"389.34","close":"401.13","value":"401.13","low":"388.81","high":"401.67","ts":"1741122000"},{"open":"394.28","close":"397.03","value":"397.03","low":"393.29","high":"402.15","ts":"1741208400"},{"open":"392.09","close":"393.32","value":"393.32","low":"385.54","high":"394.8","ts":"1741294800"},{"open":"385.84","close":"380.24","value":"380.24","low":"377.22","high":"386.4","ts":"1741554000"},{"volume":"19752628","open":"379","close":"380.22","value":"380.22","low":"376.91","high":"385.96","ts":"1741640400"},{"volume":"18640976","open":"382.85","close":"383.28","value":"383.28","low":"378.95","high":"385.22","ts":"1741726800"},{"volume":"15685361","open":"383.15","close":"378.83","value":"378.83","low":"377.45","high":"385.31","ts":"1741813200"},{"volume":"14421377","open":"379.92","close":"388.48","value":"388.48","low":"379.51","high":"389.79","ts":"1741899600"},{"volume":"14021759","open":"386.77","close":"388.78","value":"388.78","low":"385.57","high":"392.7","ts":"1742158800"},{"volume":"12209174","open":"387.28","close":"383.58","value":"383.58","low":"381.1","high":"387.37","ts":"1742245200"},{"volume":"12336449","open":"385.52","close":"387.79","value":"387.79","low":"384","high":"389.68","ts":"1742331600"},{"volume":"11849109","open":"385.73","close":"386.81","value":"386.81","low":"383.28","high":"391.79","ts":"1742418000"},{"volume":"448009","open":"383.21","close":"386.09","value":"386.09","low":"382.9","high":"386.22","ts":"1742504400"},{"volume":"15265319","open":"395.4","close":"392.91","value":"392.91","low":"389.81","high":"395.4","ts":"1742763600"},{"volume":"700056","open":"393.89","close":"395.12","value":"395.12","low":"392.69","high":"396.33","ts":"1742850000"},{"volume":"12100715","open":"395.01","close":"389.82","value":"389.82","low":"388.57","high":"395.31","ts":"1742936400"},{"volume":"9704338","open":"390.13","close":"390.53","value":"390.53","low":"387.4","high":"392.24","ts":"1743022800"},{"volume":"16167160","open":"388.08","close":"378.82","value":"378.82","low":"376.93","high":"389.13","ts":"1743109200"},{"volume":"22568816","open":"372.54","close":"374.87","value":"374.87","low":"367.24","high":"377.07","ts":"1743368400"},{"volume":"15226909","open":"374.65","close":"382.08","value":"382.08","low":"373.23","high":"382.86","ts":"1743454800"},{"volume":"12287325","open":"377.96","close":"382.11","value":"382.11","low":"376.62","high":"385.08","ts":"1743541200"},{"volume":"22170364","open":"374.79","close":"373.11","value":"373.11","low":"369.31","high":"377.46","ts":"1743627600"},{"volume":"37743768","open":"365.84","close":"359.8","value":"359.8","low":"359.49","high":"374.59","ts":"1743714000"},{"volume":"41443544","open":"352.75","close":"357.75","value":"357.75","low":"344.79","high":"371","ts":"1743973200"},{"volume":"28302792","open":"368.26","close":"355.57","value":"355.57","low":"350.25","high":"373.65","ts":"1744059600"},{"volume":"37107320","open":"353.38","close":"390.43","value":"390.43","low":"353.1","high":"393.25","ts":"1744146000"},{"volume":"28782704","open":"382.37","close":"381.14","value":"381.14","low":"367.82","high":"383.93","ts":"1744232400"},{"volume":"17874848","open":"380.64","close":"387.99","value":"387.99","low":"378.89","high":"390.05","ts":"1744318800"},{"volume":"15073030","open":"393.22","close":"388.05","value":"388.05","low":"384.17","high":"394.64","ts":"1744578000"},{"volume":"13483868","open":"388.51","close":"385.6","value":"385.6","low":"384.19","high":"391.89","ts":"1744664400"},{"volume":"16610745","open":"380.49","close":"371.61","value":"371.61","low":"368","high":"381.61","ts":"1744750800"},{"volume":"16950800","open":"373.44","close":"367.6","value":"367.6","low":"366.89","high":"374.32","ts":"1744837200"},{"volume":"13847331","open":"363.12","close":"359.14","value":"359.14","low":"355.67","high":"364.48","ts":"1745182800"},{"volume":"13883401","open":"363.42","close":"366.74","value":"366.74","low":"359.86","high":"367.76","ts":"1745269200"},{"volume":"15453522","open":"376.3","close":"374.05","value":"374.05","low":"373.02","high":"380.39","ts":"1745355600"},{"volume":"14796883","open":"375.99","close":"387.27","value":"387.27","low":"375.19","high":"388.47","ts":"1745442000"},{"volume":"12972342","open":"387","close":"391.62","value":"391.62","low":"384.6","high":"392.16","ts":"1745528400"},{"volume":"612105","open":"391.92","close":"391.26","value":"391.26","low":"386.64","high":"392.74","ts":"1745787600"},{"volume":"10245174","open":"391.3","close":"393.98","value":"393.98","low":"390.38","high":"395.05","ts":"1745874000"},{"volume":"20281364","open":"390.3","close":"392.4","value":"392.4","low":"384.44","high":"396.65","ts":"1745960400"},{"volume":"51868576","open":"431.11","close":"425.13","value":"425.13","low":"424.92","high":"436.99","ts":"1746046800"},{"volume":"27169858","open":"431.71","close":"435.1","value":"435.1","low":"429.98","high":"439.44","ts":"1746133200"},{"volume":"12974986","open":"432.76","close":"436.02","value":"436.02","low":"432.11","high":"439.5","ts":"1746392400"},{"volume":"11030672","open":"432.93","close":"433.29","value":"433.29","low":"431.18","high":"437.73","ts":"1746478800"},{"volume":"14266677","open":"433.84","close":"433.49","value":"433.49","low":"431.11","high":"438.12","ts":"1746565200"},{"volume":"17833656","open":"437.93","close":"438.25","value":"438.25","low":"435.66","high":"443.67","ts":"1746651600"},{"volume":"11902269","open":"440.28","close":"438.85","value":"438.85","low":"435.88","high":"440.58","ts":"1746738000"},{"volume":"17436782","open":"444.93","close":"449.16","value":"449.16","low":"439.78","high":"449.3","ts":"1746997200"},{"volume":"18270892","open":"447.99","close":"448.91","value":"448.91","low":"445.36","high":"450.67","ts":"1747083600"},{"volume":"14900542","open":"448.27","close":"452.9","value":"452.9","low":"448.05","high":"453.9","ts":"1747170000"},{"volume":"15715097","open":"450.77","close":"453.05","value":"453.05","low":"450.41","high":"456.19","ts":"1747256400"},{"volume":"17127260","open":"452.36","close":"454.26","value":"454.26","low":"448.73","high":"454.35","ts":"1747342800"},{"volume":"15220124","open":"453.36","close":"458.86","value":"458.86","low":"450.88","high":"459.58","ts":"1747602000"},{"volume":"12039579","open":"455.59","close":"458.33","value":"458.33","low":"454.32","high":"458.34","ts":"1747688400"},{"volume":"13898684","open":"454.94","close":"452.38","value":"452.38","low":"451.81","high":"457.78","ts":"1747774800"},{"volume":"14253958","open":"455.32","close":"455.06","value":"455.06","low":"453.9","high":"460.24","ts":"1747861200"},{"volume":"13576792","open":"449.76","close":"450.19","value":"450.19","low":"448.91","high":"453.69","ts":"1747947600"},{"volume":"16791828","open":"456.48","close":"460.69","value":"460.69","low":"456.11","high":"460.95","ts":"1748293200"},{"volume":"11381154","open":"461.22","close":"457.38","value":"457.38","low":"456.94","high":"462.52","ts":"1748379600"},{"volume":"10442743","open":"461.51","close":"458.45","value":"458.45","low":"455.31","high":"461.72","ts":"1748466000"},{"volume":"14152380","open":"459.71","close":"459.59","value":"459.59","low":"455.54","high":"461.68","ts":"1748552400"},{"volume":"12160724","open":"457","close":"462.02","value":"462.02","low":"456.89","high":"462.11","ts":"1748811600"},{"volume":"12105104","open":"461.47","close":"463.14","value":"463.14","low":"460.86","high":"464.11","ts":"1748898000"},{"volume":"10362001","open":"464","close":"463.89","value":"463.89","low":"463.02","high":"465.68","ts":"1748984400"},{"volume":"14614175","open":"465","close":"467.61","value":"467.61","low":"464.03","high":"469.65","ts":"1749070800"},{"volume":"12394416","open":"470.31","close":"470.16","value":"470.16","low":"468.81","high":"473.33","ts":"1749157200"},{"volume":"11371029","open":"469.68","close":"472.76","value":"472.76","low":"468.63","high":"473.43","ts":"1749416400"},{"volume":"11980583","open":"471.18","close":"470.93","value":"470.93","low":"466.96","high":"472.8","ts":"1749502800"},{"volume":"12635336","open":"470.12","close":"472.9","value":"472.9","low":"469.65","high":"475.46","ts":"1749589200"},{"volume":"14456578","open":"475.02","close":"479.03","value":"479.03","low":"472.62","high":"480.4","ts":"1749675600"},{"volume":"13397670","open":"475.77","close":"474.96","value":"474.96","low":"472.8","high":"479.18","ts":"1749762000"},{"volume":"11792123","open":"478.11","close":"479.05","value":"479.05","low":"475.05","high":"480.69","ts":"1750021200"},{"volume":"10510076","open":"475.35","close":"478.04","value":"478.04","low":"474.1","high":"478.74","ts":"1750107600"},{"volume":"11824169","open":"478","close":"480.24","value":"480.24","low":"474.46","high":"481","ts":"1750194000"},{"volume":"21956188","open":"482.1","close":"477.23","value":"477.23","low":"476.87","high":"483.44","ts":"1750366800"},{"volume":"19423088","open":"477.72","close":"485.92","value":"485.92","low":"472.51","high":"487.75","ts":"1750626000"},{"volume":"17872128","open":"488.63","close":"490.12","value":"490.12","low":"486.8","high":"491.85","ts":"1750712400"},{"volume":"13474545","open":"491.61","close":"492.44","value":"492.44","low":"489.39","high":"494.56","ts":"1750798800"},{"volume":"16950862","open":"492.98","close":"497.31","value":"497.31","low":"492.81","high":"498.03","ts":"1750885200"},{"volume":"19701356","open":"497.33","close":"495.88","value":"495.88","low":"493.03","high":"499.29","ts":"1750971600"},{"volume":"16414580","open":"497.41","close":"497.16","value":"497.16","low":"495.33","high":"500.76","ts":"1751230800"},{"volume":"15418803","open":"496.47","close":"492.02","value":"492.02","low":"490.98","high":"498.04","ts":"1751317200"},{"volume":"13162104","open":"489.99","close":"490.97","value":"490.97","low":"488.65","high":"493.5","ts":"1751403600"},{"volume":"741797","open":"493.85","close":"498.47","value":"498.47","low":"493.53","high":"500.1","ts":"1751490000"},{"volume":"9983210","open":"497.38","close":"497.83","value":"497.83","low":"495.19","high":"498.75","ts":"1751835600"},{"volume":"8380796","open":"497.41","close":"496.66","value":"496.66","low":"494.11","high":"498.18","ts":"1751922000"},{"volume":"15782391","open":"500.11","close":"503.48","value":"503.48","low":"499.74","high":"506.78","ts":"1752008400"},{"volume":"12350365","open":"503.05","close":"501.52","value":"501.52","low":"497.75","high":"504.44","ts":"1752094800"},{"volume":"12415188","open":"498.47","close":"503.17","value":"503.17","low":"497.8","high":"505.03","ts":"1752181200"},{"volume":"9183054","open":"501.52","close":"502.94","value":"502.94","low":"501.03","high":"503.97","ts":"1752440400"},{"volume":"11631230","open":"503.01","close":"505.63","value":"505.63","low":"502.66","high":"508.3","ts":"1752526800"},{"volume":"11166015","open":"505","close":"505.53","value":"505.53","low":"501.89","high":"506.72","ts":"1752613200"},{"volume":"14156935","open":"505.68","close":"511.85","value":"511.85","low":"505.62","high":"513.37","ts":"1752699600"},{"volume":"17259212","open":"514.48","close":"509.96","value":"509.96","low":"508.33","high":"514.64","ts":"1752786000"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"10694002","open":"510.95","close":"505.39","value":"505.39","low":"505.27","high":"511.2","ts":"1753131600"},{"volume":"12729276","open":"506.5","close":"505.97","value":"505.97","low":"500.7","high":"506.79","ts":"1753218000"},{"volume":"12357480","open":"509.43","close":"510.85","value":"510.85","low":"507.29","high":"515.6","ts":"1753304400"},{"volume":"16130048","open":"512.47","close":"513.77","value":"513.77","low":"510.36","high":"518.29","ts":"1753390800"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"16707617","open":"515.56","close":"514.18","value":"514.18","low":"509.44","high":"515.95","ts":"1753822800"},{"volume":"43612372","open":"555.22","close":"533.57","value":"533.57","low":"531.9","high":"555.45","ts":"1753909200"},{"volume":"24448704","open":"535.32","close":"524","value":"524","low":"520.86","high":"535.9","ts":"1753995600"},{"volume":"20697444","open":"528.19","close":"535.47","value":"535.47","low":"528.01","high":"538.25","ts":"1754254800"},{"volume":"15352128","open":"537.22","close":"527.72","value":"527.72","low":"527.24","high":"537.47","ts":"1754341200"},{"volume":"16919960","open":"530.82","close":"524.84","value":"524.84","low":"524.03","high":"531.7","ts":"1754427600"},{"volume":"12800047","open":"526.57","close":"521.1","value":"521.1","low":"517.55","high":"528.03","ts":"1754514000"},{"volume":"12779980","open":"522.56","close":"522.12","value":"522.12","low":"519.41","high":"524.66","ts":"1754600400"},{"volume":"14588830","open":"522.46","close":"521.75","value":"521.75","low":"519.72","high":"527.58","ts":"1754859600"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"16244302","open":"530.81","close":"520.69","value":"520.69","low":"519.37","high":"532.7","ts":"1755032400"},{"volume":"15872345","open":"522.41","close":"522.51","value":"522.51","low":"520.14","high":"525.95","ts":"1755118800"},{"volume":"17065264","open":"521.39","close":"520.14","value":"520.14","low":"519.09","high":"526.1","ts":"1755205200"},{"volume":"18625892","open":"521.59","close":"517.14","value":"517.14","low":"514.02","high":"522.82","ts":"1755464400"},{"volume":"17252088","open":"515","close":"509.74","value":"509.74","low":"508.55","high":"515.16","ts":"1755550800"},{"volume":"21403884","open":"509.86","close":"505.46","value":"505.46","low":"504.44","high":"511","ts":"1755637200"},{"volume":"14478282","open":"503.69","close":"504.15","value":"504.15","low":"502.72","high":"507.63","ts":"1755723600"},{"volume":"20474874","open":"504.25","close":"507.1","value":"507.1","low":"502.41","high":"510.73","ts":"1755810000"},{"volume":"18706478","open":"506.63","close":"504.38","value":"504.38","low":"504.12","high":"508.19","ts":"1756069200"},{"volume":"17492122","open":"504.36","close":"501.93","value":"501.93","low":"498.51","high":"504.98","ts":"1756155600"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"12128823","open":"507.05","close":"509.66","value":"509.66","low":"505.5","high":"511","ts":"1756328400"},{"volume":"13397234","open":"508.8","close":"506.92","value":"506.92","low":"504.49","high":"509.6","ts":"1756414800"},{"volume":"13838958","open":"500","close":"505.08","value":"505.08","low":"496.81","high":"505.92","ts":"1756760400"},{"volume":"11293321","open":"503.89","close":"505.39","value":"505.39","low":"502.32","high":"507.79","ts":"1756846800"},{"volume":"11697503","open":"504.35","close":"507.98","value":"507.98","low":"503.15","high":"508.15","ts":"1756933200"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"13573535","open":"498.11","close":"498.25","value":"498.25","low":"495.03","high":"501.2","ts":"1757278800"},{"volume":"11236900","open":"501.39","close":"498.45","value":"498.45","low":"497.71","high":"502.25","ts":"1757365200"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"13182843","open":"502.26","close":"501.2","value":"501.2","low":"497.88","high":"503.17","ts":"1757538000"},{"volume":"18991988","open":"504.15","close":"509.85","value":"509.85","low":"503.87","high":"512.55","ts":"1757624400"},{"volume":"12819415","open":"508.75","close":"515.45","value":"515.45","low":"507","high":"515.45","ts":"1757883600"},{"volume":"11799940","open":"516","close":"509.15","value":"509.15","low":"508.6","high":"517.14","ts":"1757970000"},{"volume":"11258809","open":"510.64","close":"509.91","value":"509.91","low":"505.94","high":"511.29","ts":"1758056400"},{"volume":"14095695","open":"511.49","close":"508.43","value":"508.43","low":"507.66","high":"513.07","ts":"1758142800"},{"volume":"31373354","open":"510.61","close":"518","value":"518","low":"510.32","high":"519.3","ts":"1758229200"},{"volume":"14607026","open":"515.59","close":"514.37","value":"514.37","low":"512.54","high":"517.74","ts":"1758488400"},{"volume":"15886430","open":"513.8","close":"509.62","value":"509.62","low":"507.31","high":"514.57","ts":"1758574800"},{"volume":"6815222","open":"510.62","close":"509.98","value":"509.98","low":"506.92","high":"512.48","ts":"1758661200"},{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.1","close":"0.1","value":"0.1","low":"0.09","high":"0.1","ts":"510958800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"513810000"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"516574800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"519598800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"522622800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"525387600"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"528411600"},{"open":"0.14","close":"0.14","value":"0.14","low":"0.14","high":"0.14","ts":"531349200"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.17","high":"0.17","ts":"534114000"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.16","high":"0.17","ts":"536533200"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"540162000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.31","high":"0.33","ts":"543790800"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.41","high":"0.45","ts":"547419600"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"551048400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"554936400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.4","high":"0.42","ts":"558565200"},{"open":"0.27","close":"0.27","value":"0.27","low":"0.26","high":"0.33","ts":"562194000"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.29","high":"0.3","ts":"565822800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"568242000"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.36","high":"0.37","ts":"571352400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.39","high":"0.41","ts":"574894800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"578005200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.41","high":"0.42","ts":"581547600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.46","high":"0.47","ts":"584917200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.35","ts":"588200400"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"591570000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"594853200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.33","ts":"597963600"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.37","high":"0.37","ts":"599778000"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.43","ts":"603406800"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.34","high":"0.35","ts":"607294800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.37","high":"0.38","ts":"610923600"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"614552400"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.38","high":"0.4","ts":"618181200"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.45","ts":"621810000"},{"open":"0.53","close":"0.53","value":"0.53","low":"0.53","high":"0.54","ts":"625438800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"629067600"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.6","high":"0.62","ts":"631227600"},{"open":"0.66","close":"0.66","value":"0.66","low":"0.66","high":"0.66","ts":"634856400"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.76","high":"0.77","ts":"638744400"},{"open":"0.91","close":"0.91","value":"0.91","low":"0.91","high":"0.92","ts":"642632400"},{"open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"646347600"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.83","high":"0.86","ts":"649976400"},{"open":"0.86","close":"0.86","value":"0.86","low":"0.83","high":"0.87","ts":"653605200"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.86","high":"0.89","ts":"657234000"},{"open":"1","close":"1","value":"1","low":"1","high":"1.03","ts":"660862800"},{"open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"662936400"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.45","ts":"666565200"},{"open":"1.48","close":"1.48","value":"1.48","low":"1.45","high":"1.5","ts":"670453200"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"674082000"},{"open":"1.37","close":"1.37","value":"1.37","low":"1.36","high":"1.39","ts":"677797200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.51","high":"1.56","ts":"681426000"},{"open":"1.76","close":"1.76","value":"1.76","low":"1.71","high":"1.77","ts":"685054800"},{"open":"1.89","close":"1.89","value":"1.89","low":"1.87","high":"1.89","ts":"688683600"},{"open":"2.13","close":"2.12","value":"2.12","low":"2.08","high":"2.13","ts":"692312400"},{"open":"2.38","close":"2.35","value":"2.35","low":"2.33","high":"2.38","ts":"694386000"},{"open":"2.55","close":"2.47","value":"2.47","low":"2.46","high":"2.55","ts":"698014800"},{"open":"2.59","close":"2.53","value":"2.53","low":"2.49","high":"2.6","ts":"701643600"},{"open":"2.42","close":"2.39","value":"2.39","low":"2.36","high":"2.44","ts":"705272400"},{"open":"2.3","close":"2.3","value":"2.3","low":"2.27","high":"2.32","ts":"708901200"},{"open":"2.27","close":"2.3","value":"2.3","low":"2.25","high":"2.32","ts":"712789200"},{"open":"2.49","close":"2.55","value":"2.55","low":"2.49","high":"2.56","ts":"716418000"},{"open":"2.77","close":"2.81","value":"2.81","low":"2.74","high":"2.82","ts":"720046800"},{"open":"2.88","close":"2.92","value":"2.92","low":"2.84","high":"2.92","ts":"723675600"},{"open":"2.66","close":"2.66","value":"2.66","low":"2.64","high":"2.68","ts":"726094800"},{"open":"2.71","close":"2.62","value":"2.62","low":"2.61","high":"2.73","ts":"729205200"},{"open":"2.6","close":"2.61","value":"2.61","low":"2.58","high":"2.62","ts":"732747600"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.66","high":"2.71","ts":"736117200"},{"open":"2.95","close":"2.91","value":"2.91","low":"2.91","high":"2.99","ts":"739400400"},{"open":"2.6","close":"2.54","value":"2.54","low":"2.52","high":"2.6","ts":"742770000"},{"open":"2.36","close":"2.41","value":"2.41","low":"2.36","high":"2.45","ts":"746053200"},{"open":"2.58","close":"2.56","value":"2.56","low":"2.56","high":"2.6","ts":"749422800"},{"open":"2.47","close":"2.45","value":"2.45","low":"2.43","high":"2.48","ts":"752706000"},{"open":"2.53","close":"2.5","value":"2.5","low":"2.48","high":"2.55","ts":"755816400"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.48","high":"2.52","ts":"757630800"},{"open":"2.48","close":"2.46","value":"2.46","low":"2.44","high":"2.48","ts":"760914000"},{"open":"2.57","close":"2.65","value":"2.65","low":"2.57","high":"2.68","ts":"764283600"},{"open":"2.9","close":"2.98","value":"2.98","low":"2.88","high":"2.99","ts":"767826000"},{"open":"3.27","close":"3.29","value":"3.29","low":"3.24","high":"3.31","ts":"771195600"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.1","high":"3.16","ts":"774565200"},{"open":"3.52","close":"3.55","value":"3.55","low":"3.52","high":"3.61","ts":"777848400"},{"open":"3.5","close":"3.44","value":"3.44","low":"3.43","high":"3.51","ts":"781218000"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.8","high":"3.92","ts":"784501200"},{"open":"3.96","close":"3.91","value":"3.91","low":"3.91","high":"3.98","ts":"787784400"},{"open":"3.84","close":"3.76","value":"3.76","low":"3.76","high":"3.84","ts":"789080400"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.84","high":"3.91","ts":"792363600"},{"open":"4.45","close":"4.4","value":"4.4","low":"4.4","high":"4.47","ts":"795733200"},{"open":"5.12","close":"5.13","value":"5.13","low":"5.11","high":"5.23","ts":"799275600"},{"open":"5.23","close":"5.3","value":"5.3","low":"5.16","high":"5.37","ts":"802645200"},{"open":"6.73","close":"6.81","value":"6.81","low":"6.66","high":"6.83","ts":"805928400"},{"open":"5.95","close":"6.21","value":"6.21","low":"5.9","high":"6.21","ts":"809038800"},{"open":"5.73","close":"5.66","value":"5.66","low":"5.63","high":"5.8","ts":"812322000"},{"open":"6.06","close":"6.09","value":"6.09","low":"6.05","high":"6.18","ts":"815605200"},{"open":"5.81","close":"5.71","value":"5.71","low":"5.7","high":"5.82","ts":"818715600"},{"open":"5.49","close":"5.61","value":"5.61","low":"5.46","high":"5.61","ts":"820530000"},{"open":"6.11","close":"6.23","value":"6.23","low":"6.09","high":"6.27","ts":"824158800"},{"open":"6.4","close":"6.45","value":"6.45","low":"6.38","high":"6.51","ts":"828046800"},{"open":"7.15","close":"7.18","value":"7.18","low":"7.13","high":"7.2","ts":"831675600"},{"open":"7.65","close":"7.74","value":"7.74","low":"7.59","high":"7.76","ts":"835304400"},{"open":"7.63","close":"7.71","value":"7.71","low":"7.54","high":"7.74","ts":"838933200"},{"open":"8.1","close":"8.19","value":"8.19","low":"8.05","high":"8.21","ts":"842562000"},{"open":"8.54","close":"8.53","value":"8.53","low":"8.51","high":"8.62","ts":"846190800"},{"open":"9.31","close":"9.55","value":"9.55","low":"9.27","high":"9.66","ts":"849819600"},{"open":"10.28","close":"10.58","value":"10.58","low":"10.25","high":"10.59","ts":"852238800"},{"open":"12.59","close":"12.22","value":"12.22","low":"12.2","high":"12.69","ts":"855522000"},{"open":"12.58","close":"12.45","value":"12.45","low":"12.36","high":"12.6","ts":"858632400"},{"open":"14.22","close":"14.36","value":"14.36","low":"13.95","high":"14.38","ts":"862174800"},{"open":"15.17","close":"15.51","value":"15.51","low":"15.12","high":"15.54","ts":"865544400"},{"open":"17.26","close":"17.31","value":"17.31","low":"17.08","high":"17.41","ts":"868914000"},{"open":"16.91","close":"17.16","value":"17.16","low":"16.77","high":"17.19","ts":"872197200"},{"open":"16.8","close":"16.54","value":"16.54","low":"16.53","high":"16.97","ts":"875566800"},{"open":"16.26","close":"16.45","value":"16.45","low":"16.23","high":"16.5","ts":"878850000"},{"open":"17.05","close":"17.02","value":"17.02","low":"16.52","high":"17.12","ts":"882133200"},{"open":"16.2","close":"16.39","value":"16.39","low":"16.19","high":"16.44","ts":"883688400"},{"open":"19.84","close":"19.65","value":"19.65","low":"19.45","high":"19.86","ts":"886971600"},{"open":"20.42","close":"20.09","value":"20.09","low":"19.92","high":"20.42","ts":"890082000"},{"open":"22.38","close":"22.58","value":"22.58","low":"22.12","high":"22.63","ts":"893624400"},{"open":"21.47","close":"21.56","value":"21.56","low":"21.19","high":"21.62","ts":"896994000"},{"open":"29.56","close":"29.12","value":"29.12","low":"28.88","high":"29.69","ts":"900363600"},{"open":"27.78","close":"27.66","value":"27.66","low":"27.19","high":"27.97","ts":"903646800"},{"open":"28.25","close":"27.83","value":"27.83","low":"27.44","high":"28.59","ts":"906930000"},{"open":"26.38","close":"26.3","value":"26.3","low":"26.19","high":"26.64","ts":"910040400"},{"open":"32.75","close":"33.5","value":"33.5","low":"32.69","high":"33.67","ts":"913323600"},{"open":"34.9","close":"35.25","value":"35.25","low":"34.84","high":"36.31","ts":"915397200"},{"open":"40.42","close":"39.44","value":"39.44","low":"39.28","high":"40.92","ts":"918766800"},{"open":"43.23","close":"43.2","value":"43.2","low":"43","high":"43.73","ts":"922050000"},{"open":"44.38","close":"42","value":"42","low":"41.97","high":"44.38","ts":"925160400"},{"open":"39.97","close":"40.12","value":"40.12","low":"39.59","high":"40.53","ts":"928702800"},{"open":"47.75","close":"49.72","value":"49.72","low":"47.5","high":"49.94","ts":"932072400"},{"open":"42.16","close":"43.22","value":"43.22","low":"41.94","high":"43.31","ts":"935355600"},{"open":"45.09","close":"44.99","value":"44.99","low":"44.16","high":"45.31","ts":"938725200"},{"open":"42.41","close":"44.97","value":"44.97","low":"42.19","high":"45.38","ts":"942008400"},{"open":"48.09","close":"49.34","value":"49.34","low":"47.66","high":"50.56","ts":"945118800"},{"open":"56.78","close":"56.31","value":"56.31","low":"56.12","high":"58.56","ts":"946933200"},{"open":"49.88","close":"49.28","value":"49.28","low":"48.19","high":"50","ts":"950562000"},{"open":"53","close":"53.12","value":"53.12","low":"52.06","high":"54.12","ts":"954450000"},{"open":"34.22","close":"34.41","value":"34.41","low":"34.12","high":"34.88","ts":"958078800"},{"open":"39.97","close":"38.84","value":"38.84","low":"38.5","high":"40.03","ts":"961707600"},{"open":"34.72","close":"34.56","value":"34.56","low":"34.09","high":"34.94","ts":"965336400"},{"open":"32.72","close":"32.09","value":"32.09","low":"31.66","high":"32.81","ts":"968965200"},{"open":"32.34","close":"33.84","value":"33.84","low":"32.31","high":"34.59","ts":"972594000"},{"open":"27.31","close":"27.22","value":"27.22","low":"26.72","high":"27.94","ts":"976222800"},{"open":"22.06","close":"21.69","value":"21.69","low":"21.44","high":"22.5","ts":"978382800"},{"open":"30.66","close":"29.56","value":"29.56","low":"29.25","high":"30.78","ts":"981666000"},{"open":"27.28","close":"26.34","value":"26.34","low":"26.31","high":"28.06","ts":"985035600"},{"open":"34.27","close":"33.88","value":"33.88","low":"33.84","high":"34.53","ts":"988578000"},{"open":"36.85","close":"36.59","value":"36.59","low":"36.02","high":"36.88","ts":"991947600"},{"open":"35.73","close":"35.59","value":"35.59","low":"35.08","high":"36.08","ts":"995230800"},{"open":"31.35","close":"30.39","value":"30.39","low":"30.36","high":"31.6","ts":"998341200"},{"open":"25.47","close":"25.89","value":"25.89","low":"25.2","high":"26.25","ts":"1001883600"},{"open":"31.35","close":"32.39","value":"32.39","low":"31.08","high":"32.47","ts":"1004994000"},{"open":"33.01","close":"33.72","value":"33.72","low":"32.97","high":"33.98","ts":"1008277200"},{"open":"33.33","close":"33.52","value":"33.52","low":"32.76","high":"33.55","ts":"1009918800"},{"open":"30.85","close":"30.11","value":"30.11","low":"30.1","high":"31.03","ts":"1013720400"},{"open":"29.91","close":"30.19","value":"30.19","low":"29.6","high":"30.2","ts":"1017608400"},{"open":"25.23","close":"26.34","value":"26.34","low":"24.88","high":"26.45","ts":"1021237200"},{"open":"27.35","close":"26.48","value":"26.48","low":"26.4","high":"27.5","ts":"1024952400"},{"open":"22.45","close":"22.84","value":"22.84","low":"22.38","high":"23.62","ts":"1028581200"},{"open":"24.34","close":"23.64","value":"23.64","low":"23.61","high":"24.45","ts":"1032210000"},{"open":"26.07","close":"26.04","value":"26.04","low":"25.43","high":"26.25","ts":"1035838800"},{"open":"26.78","close":"27","value":"27","low":"26.74","high":"27.24","ts":"1039467600"},{"open":"26.8","close":"26.89","value":"26.89","low":"26.44","high":"26.9","ts":"1041541200"},{"open":"23.62","close":"24.15","value":"24.15","low":"23.39","high":"24.25","ts":"1045170000"},{"open":"24.67","close":"24.67","value":"24.67","low":"24.6","high":"25.1","ts":"1048798800"},{"open":"25.9","close":"26.35","value":"26.35","low":"25.89","high":"26.5","ts":"1052427600"},{"open":"26.34","close":"26.33","value":"26.33","low":"26.01","high":"26.38","ts":"1056056400"},{"open":"26.15","close":"26.18","value":"26.18","low":"25.75","high":"26.41","ts":"1059944400"},{"open":"28.41","close":"28.9","value":"28.9","low":"28.32","high":"28.95","ts":"1063659600"},{"open":"27.09","close":"27.2","value":"27.2","low":"26.88","high":"27.22","ts":"1067288400"},{"open":"26.44","close":"26.38","value":"26.38","low":"26.25","high":"26.61","ts":"1070917200"},{"open":"27.58","close":"27.45","value":"27.45","low":"27.33","high":"27.77","ts":"1072990800"},{"open":"26.98","close":"26.59","value":"26.59","low":"26.5","high":"27.06","ts":"1076619600"},{"open":"25.11","close":"25.03","value":"25.03","low":"25","high":"25.51","ts":"1080248400"},{"open":"25.64","close":"25.93","value":"25.93","low":"25.62","high":"26.05","ts":"1084136400"},{"open":"28.15","close":"28.29","value":"28.29","low":"27.81","high":"28.35","ts":"1087851600"},{"open":"28.39","close":"28.07","value":"28.07","low":"28","high":"28.42","ts":"1091480400"},{"open":"27.39","close":"27.51","value":"27.51","low":"27.26","high":"27.53","ts":"1095368400"},{"open":"28.11","close":"27.97","value":"27.97","low":"27.42","high":"28.15","ts":"1098997200"},{"open":"27.08","close":"27.08","value":"27.08","low":"27.04","high":"27.18","ts":"1102626000"},{"open":"26.86","close":"26.84","value":"26.84","low":"26.66","high":"27.1","ts":"1104786000"},{"open":"26.03","close":"25.97","value":"25.97","low":"25.81","high":"26.12","ts":"1108069200"},{"open":"24.19","close":"23.99","value":"23.99","low":"23.96","high":"24.27","ts":"1111438800"},{"open":"24.88","close":"25.3","value":"25.3","low":"24.79","high":"25.3","ts":"1114722000"},{"open":"25.38","close":"25.37","value":"25.37","low":"25.31","high":"25.5","ts":"1118005200"},{"open":"26.04","close":"25.79","value":"25.79","low":"25.75","high":"26.1","ts":"1121374800"},{"open":"26.79","close":"26.91","value":"26.91","low":"26.77","high":"27.17","ts":"1124658000"},{"open":"25.91","close":"25.73","value":"25.73","low":"25.61","high":"25.95","ts":"1128027600"},{"open":"26.72","close":"27.01","value":"27.01","low":"26.7","high":"27.08","ts":"1131310800"},{"open":"27.29","close":"27.13","value":"27.13","low":"27","high":"27.43","ts":"1134421200"},{"open":"26.25","close":"26.84","value":"26.84","low":"26.1","high":"27","ts":"1136235600"},{"open":"26.62","close":"26.69","value":"26.69","low":"26.51","high":"26.89","ts":"1139518800"},{"open":"27.96","close":"27.74","value":"27.74","low":"27.68","high":"28.22","ts":"1142888400"},{"open":"24.32","close":"24.29","value":"24.29","low":"24.09","high":"25","ts":"1146430800"},{"open":"22.15","close":"21.92","value":"21.92","low":"21.89","high":"22.19","ts":"1149800400"},{"open":"22.29","close":"22.48","value":"22.48","low":"22.26","high":"22.61","ts":"1153083600"},{"open":"26.01","close":"25.62","value":"25.62","low":"25.62","high":"26.25","ts":"1156194000"},{"open":"27.35","close":"27.35","value":"27.35","low":"27.21","high":"27.42","ts":"1159477200"},{"open":"28.77","close":"28.84","value":"28.84","low":"28.76","high":"29.05","ts":"1162760400"},{"open":"29.56","close":"29.43","value":"29.43","low":"29.22","high":"29.63","ts":"1165870800"},{"open":"29.91","close":"29.86","value":"29.86","low":"29.4","high":"30.25","ts":"1167771600"},{"open":"29.04","close":"29.01","value":"29.01","low":"28.96","high":"29.2","ts":"1171314000"},{"open":"27.75","close":"27.87","value":"27.87","low":"27.5","high":"27.95","ts":"1175202000"},{"open":"30.57","close":"30.89","value":"30.89","low":"30.55","high":"30.98","ts":"1178830800"},{"open":"30","close":"29.49","value":"29.49","low":"29.45","high":"30.1","ts":"1182459600"},{"open":"29.45","close":"28.96","value":"28.96","low":"28.9","high":"29.78","ts":"1186088400"},{"open":"28.98","close":"29.04","value":"29.04","low":"28.88","high":"29.11","ts":"1189717200"},{"open":"36.02","close":"35.03","value":"35.03","low":"34.56","high":"36.03","ts":"1193346000"},{"open":"34.61","close":"34.53","value":"34.53","low":"34.22","high":"34.7","ts":"1196974800"},{"open":"35.19","close":"34.38","value":"34.38","low":"34.09","high":"35.2","ts":"1199394000"},{"open":"28.31","close":"28.42","value":"28.42","low":"28.25","high":"28.64","ts":"1203022800"},{"open":"28.23","close":"27.91","value":"27.91","low":"27.83","high":"28.43","ts":"1206651600"},{"open":"29.21","close":"29.39","value":"29.39","low":"28.95","high":"29.55","ts":"1210280400"},{"open":"28.89","close":"28.23","value":"28.23","low":"28.1","high":"28.92","ts":"1213909200"},{"open":"25.39","close":"25.28","value":"25.28","low":"25.11","high":"25.55","ts":"1217797200"},{"open":"26.09","close":"25.99","value":"25.99","low":"25.52","high":"26.49","ts":"1221512400"},{"open":"21.64","close":"23.1","value":"23.1","low":"21.34","high":"23.21","ts":"1225141200"},{"open":"20.62","close":"20.6","value":"20.6","low":"20.46","high":"21.25","ts":"1228770000"},{"open":"19.53","close":"20.33","value":"20.33","low":"19.37","high":"20.4","ts":"1230843600"},{"open":"19.64","close":"19.44","value":"19.44","low":"19.26","high":"19.77","ts":"1234126800"},{"open":"16.32","close":"16.9","value":"16.9","low":"16.26","high":"16.9","ts":"1237237200"},{"open":"20.55","close":"20.4","value":"20.4","low":"20.28","high":"20.82","ts":"1240779600"},{"open":"21.96","close":"22.14","value":"22.14","low":"21.81","high":"22.31","ts":"1244149200"},{"open":"23.2","close":"23.11","value":"23.11","low":"22.86","high":"23.22","ts":"1247518800"},{"open":"23.93","close":"24.41","value":"24.41","low":"23.77","high":"24.42","ts":"1250802000"},{"open":"25.6","close":"25.83","value":"25.83","low":"25.6","high":"26.16","ts":"1254085200"},{"open":"27.64","close":"27.53","value":"27.53","low":"27.43","high":"27.74","ts":"1257195600"},{"open":"29.97","close":"29.85","value":"29.85","low":"29.79","high":"30","ts":"1260478800"},{"open":"30.62","close":"30.95","value":"30.95","low":"30.59","high":"31.1","ts":"1262552400"},{"open":"27.81","close":"27.93","value":"27.93","low":"27.58","high":"28.06","ts":"1265922000"},{"open":"29.5","close":"29.6","value":"29.6","low":"29.39","high":"29.7","ts":"1269205200"},{"open":"30.95","close":"30.84","value":"30.84","low":"30.75","high":"31.25","ts":"1272315600"},{"open":"25.82","close":"25.29","value":"25.29","low":"25.24","high":"25.83","ts":"1275858000"},{"open":"25.51","close":"24.89","value":"24.89","low":"24.88","high":"25.64","ts":"1279227600"},{"open":"24.44","close":"24.28","value":"24.28","low":"24.24","high":"24.64","ts":"1282510800"},{"open":"24.77","close":"24.38","value":"24.38","low":"24.3","high":"24.82","ts":"1285880400"},{"open":"26.68","close":"26.81","value":"26.81","low":"26.58","high":"27.05","ts":"1289163600"},{"open":"27.31","close":"27.62","value":"27.62","low":"27.26","high":"27.75","ts":"1292274000"},{"open":"27.94","close":"28.09","value":"28.09","low":"27.85","high":"28.17","ts":"1294088400"},{"open":"27.76","close":"27.25","value":"27.25","low":"27.07","high":"27.81","ts":"1297371600"},{"open":"25.3","close":"25.3","value":"25.3","low":"25.23","high":"25.46","ts":"1300741200"},{"open":"26.55","close":"25.92","value":"25.92","low":"25.36","high":"26.64","ts":"1304024400"},{"open":"23.89","close":"24.01","value":"24.01","low":"23.77","high":"24.25","ts":"1307307600"},{"open":"26.47","close":"26.78","value":"26.78","low":"26.47","high":"26.93","ts":"1310677200"},{"open":"24.42","close":"23.98","value":"23.98","low":"23.79","high":"24.49","ts":"1313960400"},{"open":"25.2","close":"24.89","value":"24.89","low":"24.88","high":"25.5","ts":"1317330000"},{"open":"26.21","close":"26.8","value":"26.8","low":"26.13","high":"26.82","ts":"1320613200"},{"open":"25.75","close":"25.76","value":"25.76","low":"25.65","high":"26.1","ts":"1323723600"},{"open":"26.55","close":"26.77","value":"26.77","low":"26.39","high":"26.96","ts":"1325538000"},{"open":"30.33","close":"30.25","value":"30.25","low":"29.85","high":"30.46","ts":"1329166800"},{"open":"32.4","close":"32.26","value":"32.26","low":"32.04","high":"32.41","ts":"1333054800"},{"open":"30.69","close":"31.16","value":"31.16","low":"30.69","high":"31.54","ts":"1336683600"},{"open":"30.3","close":"30.7","value":"30.7","low":"30.03","high":"30.73","ts":"1340312400"},{"open":"29.53","close":"29.75","value":"29.75","low":"29.48","high":"29.94","ts":"1343941200"},{"open":"31.01","close":"31.21","value":"31.21","low":"30.81","high":"31.25","ts":"1347570000"},{"open":"27.86","close":"28.21","value":"28.21","low":"27.84","high":"28.34","ts":"1351198800"},{"open":"26.82","close":"26.45","value":"26.45","low":"26.37","high":"26.82","ts":"1354827600"},{"open":"27.27","close":"26.74","value":"26.74","low":"26.73","high":"27.34","ts":"1357246800"},{"open":"28.04","close":"28.01","value":"28.01","low":"27.88","high":"28.16","ts":"1360875600"},{"open":"28.64","close":"28.61","value":"28.61","low":"28.36","high":"28.66","ts":"1364763600"},{"open":"32.61","close":"33.03","value":"33.03","low":"32.55","high":"33.07","ts":"1368392400"},{"open":"34.08","close":"33.67","value":"33.67","low":"33.46","high":"34.38","ts":"1372107600"},{"open":"31.55","close":"31.58","value":"31.58","low":"31.38","high":"31.67","ts":"1375736400"},{"open":"33.42","close":"32.93","value":"32.93","low":"32.9","high":"33.47","ts":"1379365200"},{"open":"35.63","close":"35.52","value":"35.52","low":"35.26","high":"35.72","ts":"1382994000"},{"open":"38.61","close":"38.11","value":"38.11","low":"38.02","high":"38.9","ts":"1386622800"},{"open":"37.2","close":"36.91","value":"36.91","low":"36.6","high":"37.22","ts":"1388696400"},{"open":"37.39","close":"37.62","value":"37.62","low":"37.33","high":"37.78","ts":"1392325200"},{"open":"39.79","close":"40.3","value":"40.3","low":"39.68","high":"40.63","ts":"1395954000"},{"open":"39.54","close":"39.54","value":"39.54","low":"39.37","high":"39.85","ts":"1399582800"},{"open":"41.45","close":"41.68","value":"41.68","low":"41.38","high":"41.83","ts":"1403211600"},{"open":"42.97","close":"43.37","value":"43.37","low":"42.81","high":"43.47","ts":"1407099600"},{"open":"46.39","close":"46.76","value":"46.76","low":"46.29","high":"46.85","ts":"1410814800"},{"open":"45.86","close":"46.49","value":"46.49","low":"45.77","high":"46.5","ts":"1414443600"},{"open":"47.11","close":"47.59","value":"47.59","low":"47.05","high":"47.92","ts":"1418072400"},{"open":"46.66","close":"46.76","value":"46.76","low":"46.54","high":"47.42","ts":"1420146000"},{"open":"43.38","close":"43.87","value":"43.87","low":"43.15","high":"43.87","ts":"1423774800"},{"open":"41.12","close":"40.97","value":"40.97","low":"40.83","high":"41.43","ts":"1427403600"},{"open":"47.55","close":"47.75","value":"47.75","low":"47.52","high":"47.98","ts":"1431032400"},{"open":"46.79","close":"46.1","value":"46.1","low":"45.99","high":"46.83","ts":"1434661200"},{"open":"46.98","close":"46.81","value":"46.81","low":"46.45","high":"47","ts":"1438549200"},{"open":"43.43","close":"43.04","value":"43.04","low":"42.86","high":"43.44","ts":"1442178000"},{"open":"52.53","close":"54.25","value":"54.25","low":"52.5","high":"54.32","ts":"1445806800"},{"open":"55.79","close":"55.81","value":"55.81","low":"55.29","high":"55.97","ts":"1449435600"},{"open":"54.32","close":"54.8","value":"54.8","low":"53.39","high":"54.8","ts":"1451854800"},{"open":"50.25","close":"50.5","value":"50.5","low":"49.75","high":"50.68","ts":"1455224400"},{"open":"53.25","close":"53.86","value":"53.86","low":"52.93","high":"53.93","ts":"1458507600"},{"open":"49.35","close":"49.87","value":"49.87","low":"49.35","high":"50.25","ts":"1461877200"},{"open":"51.99","close":"52.13","value":"52.13","low":"51.89","high":"52.35","ts":"1465160400"},{"open":"53.95","close":"53.7","value":"53.7","low":"53.21","high":"54","ts":"1468530000"},{"open":"57.6","close":"57.67","value":"57.67","low":"57.26","high":"57.75","ts":"1471813200"},{"open":"57.57","close":"57.6","value":"57.6","low":"57.34","high":"57.77","ts":"1475182800"},{"open":"59.78","close":"60.42","value":"60.42","low":"59.78","high":"60.52","ts":"1478466000"},{"open":"62.5","close":"62.98","value":"62.98","low":"62.24","high":"63.42","ts":"1481576400"},{"open":"62.79","close":"62.58","value":"62.58","low":"62.12","high":"62.84","ts":"1483390800"},{"open":"64.25","close":"64","value":"64","low":"63.98","high":"64.3","ts":"1486674000"},{"open":"65.19","close":"64.21","value":"64.21","low":"64.13","high":"65.5","ts":"1490043600"},{"open":"68.68","close":"69.41","value":"69.41","low":"68.5","high":"69.55","ts":"1493586000"},{"open":"72.03","close":"70.32","value":"70.32","low":"68.59","high":"72.08","ts":"1496955600"},{"open":"72.8","close":"73.35","value":"73.35","low":"72.72","high":"73.45","ts":"1500238800"},{"open":"72.35","close":"73.16","value":"73.16","low":"72.35","high":"73.24","ts":"1503349200"},{"open":"73.94","close":"74.49","value":"74.49","low":"73.88","high":"74.53","ts":"1506632400"},{"open":"84.2","close":"84.47","value":"84.47","low":"84.08","high":"84.7","ts":"1509915600"},{"open":"85.31","close":"85.58","value":"85.58","low":"85.08","high":"86.05","ts":"1513026000"},{"open":"86.12","close":"85.95","value":"85.95","low":"85.5","high":"86.31","ts":"1514840400"},{"open":"88.93","close":"89.83","value":"89.83","low":"87.8","high":"90","ts":"1518469200"},{"open":"90.47","close":"88.52","value":"88.52","low":"87.51","high":"90.88","ts":"1522616400"},{"open":"97.92","close":"98.03","value":"98.03","low":"97.31","high":"98.69","ts":"1526245200"},{"open":"98.82","close":"99.08","value":"99.08","low":"98.75","high":"100.08","ts":"1529960400"},{"open":"108.56","close":"108.88","value":"108.88","low":"108.17","high":"109.1","ts":"1533589200"},{"open":"112.19","close":"113.21","value":"113.21","low":"111.72","high":"113.69","ts":"1537218000"},{"open":"103.66","close":"103.73","value":"103.73","low":"100.11","high":"104.38","ts":"1540846800"},{"open":"109.8","close":"108.59","value":"108.59","low":"107.44","high":"110.95","ts":"1544475600"},{"open":"99.72","close":"101.93","value":"101.93","low":"98.93","high":"102.51","ts":"1546549200"},{"open":"107.91","close":"108.22","value":"108.22","low":"107.36","high":"108.3","ts":"1550178000"},{"open":"118.07","close":"117.94","value":"117.94","low":"116.96","high":"118.32","ts":"1553806800"},{"open":"124.91","close":"127.13","value":"127.13","low":"123.82","high":"127.93","ts":"1557435600"},{"open":"136.58","close":"136.97","value":"136.97","low":"136.46","high":"137.73","ts":"1561064400"},{"open":"138.09","close":"136.9","value":"136.9","low":"135.26","high":"138.32","ts":"1564693200"},{"open":"137.78","close":"137.32","value":"137.32","low":"136.57","high":"138.06","ts":"1568322000"},{"open":"139.34","close":"140.73","value":"140.73","low":"139.2","high":"141.14","ts":"1571950800"},{"open":"150.99","close":"151.75","value":"151.75","low":"150.27","high":"151.87","ts":"1575579600"},{"open":"158.32","close":"158.62","value":"158.62","low":"158.06","high":"159.94","ts":"1577998800"},{"open":"183.58","close":"188.7","value":"188.7","low":"183.25","high":"188.84","ts":"1581282000"},{"open":"140","close":"146.57","value":"146.57","low":"135","high":"147.5","ts":"1584392400"},{"open":"176.59","close":"174.05","value":"174.05","low":"173.3","high":"176.9","ts":"1587934800"},{"open":"182.62","close":"187.2","value":"187.2","low":"182.01","high":"187.73","ts":"1591304400"},{"open":"206.13","close":"208.35","value":"208.35","low":"202.03","high":"208.85","ts":"1594674000"},{"open":"213.86","close":"213.02","value":"213.02","low":"212.85","high":"216.25","ts":"1597957200"},{"open":"210.88","close":"209.44","value":"209.44","low":"208.06","high":"212.57","ts":"1601240400"},{"open":"203.89","close":"206.43","value":"206.43","low":"203.12","high":"208.12","ts":"1604350800"},{"open":"210.05","close":"213.26","value":"213.26","low":"209.11","high":"213.32","ts":"1607634000"},{"open":"222.53","close":"217.69","value":"217.69","low":"214.81","high":"223","ts":"1609707600"},{"open":"243.93","close":"244.99","value":"244.99","low":"242.73","high":"245.3","ts":"1613077200"},{"open":"230.27","close":"235.99","value":"235.99","low":"230.14","high":"236.9","ts":"1616360400"},{"open":"261.58","close":"261.97","value":"261.97","low":"260.12","high":"263.19","ts":"1619470800"},{"open":"249.98","close":"253.81","value":"253.81","low":"249.81","high":"254.09","ts":"1623013200"},{"open":"282.07","close":"280.75","value":"280.75","low":"279.46","high":"284.1","ts":"1626382800"},{"open":"303.24","close":"304.65","value":"304.65","low":"301.85","high":"305.4","ts":"1629666000"},{"open":"282.12","close":"289.1","value":"289.1","low":"281.29","high":"289.98","ts":"1633035600"},{"open":"337.3","close":"336.99","value":"336.99","low":"334.44","high":"337.65","ts":"1636318800"},{"open":"333.22","close":"328.34","value":"328.34","low":"324.11","high":"334.64","ts":"1639429200"},{"open":"334.83","close":"329.01","value":"329.01","low":"326.12","high":"335.2","ts":"1641243600"},{"open":"303.19","close":"295.04","value":"295.04","low":"294.22","high":"304.29","ts":"1644526800"},{"open":"299.8","close":"304.06","value":"304.06","low":"298.77","high":"305","ts":"1647896400"},{"open":"277.71","close":"284.47","value":"284.47","low":"276.22","high":"284.94","ts":"1651438800"},{"open":"260.58","close":"252.99","value":"252.99","low":"252.53","high":"260.58","ts":"1654808400"},{"open":"257.58","close":"259.53","value":"259.53","low":"253.68","high":"259.72","ts":"1658178000"},{"open":"279.08","close":"268.09","value":"268.09","low":"267.98","high":"280.34","ts":"1661461200"},{"open":"245.09","close":"248.88","value":"248.88","low":"244.98","high":"250.36","ts":"1664830800"},{"open":"242.99","close":"247.11","value":"247.11","low":"241.93","high":"247.99","ts":"1668114000"},{"open":"244.86","close":"240.45","value":"240.45","low":"238.71","high":"245.21","ts":"1671397200"},{"open":"243.08","close":"239.58","value":"239.58","low":"237.4","high":"245.75","ts":"1672693200"},{"open":"261.53","close":"263.1","value":"263.1","low":"260.66","high":"264.09","ts":"1675976400"},{"open":"274.88","close":"273.78","value":"273.78","low":"269.52","high":"275","ts":"1679346000"},{"open":"304.01","close":"307.26","value":"307.26","low":"303.31","high":"308.93","ts":"1682629200"},{"open":"335.22","close":"335.94","value":"335.94","low":"334.66","high":"338.56","ts":"1685912400"},{"open":"347.59","close":"345.24","value":"345.24","low":"344.31","high":"351.43","ts":"1689282000"},{"open":"317.93","close":"321.88","value":"321.88","low":"317.04","high":"322.77","ts":"1692565200"},{"open":"317.75","close":"315.75","value":"315.75","low":"314.98","high":"319.47","ts":"1695934800"},{"open":"353.45","close":"356.53","value":"356.53","low":"353.35","high":"357.54","ts":"1699218000"},{"open":"370.85","close":"374.38","value":"374.38","low":"370.46","high":"374.42","ts":"1702328400"},{"open":"373.86","close":"370.87","value":"370.87","low":"366.77","high":"375.9","ts":"1704142800"},{"open":"404.94","close":"406.32","value":"406.32","low":"403.39","high":"410.07","ts":"1707771600"},{"open":"423.95","close":"424.57","value":"424.57","low":"422.22","high":"427.89","ts":"1711918800"},{"open":"418.01","close":"413.72","value":"413.72","low":"410.82","high":"418.35","ts":"1715547600"},{"open":"448.25","close":"450.95","value":"450.95","low":"446.75","high":"451.42","ts":"1719262800"},{"open":"400","close":"399.61","value":"399.61","low":"398.5","high":"405.67","ts":"1722891600"},{"open":"440.23","close":"435.15","value":"435.15","low":"432.27","high":"441.85","ts":"1726520400"},{"open":"431.93","close":"431.97","value":"431.97","low":"431.82","high":"432.39","ts":"1730149200"},{"open":"444.5","close":"443.49","value":"443.49","low":"441.6","high":"449.62","ts":"1733778000"},{"open":"425.53","close":"418.69","value":"418.69","low":"414.85","high":"426.07","ts":"1735765200"},{"open":"407.88","close":"408.95","value":"408.95","low":"404.37","high":"410.75","ts":"1739307600"},{"volume":"15265319","open":"395.4","close":"392.91","value":"392.91","low":"389.81","high":"395.4","ts":"1742763600"},{"volume":"51868576","open":"431.11","close":"425.13","value":"425.13","low":"424.92","high":"436.99","ts":"1746046800"},{"volume":"11980583","open":"471.18","close":"470.93","value":"470.93","low":"466.96","high":"472.8","ts":"1749502800"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"}]}],"language":"tr","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=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1696282341766739231","uid":null,"queryText":"MSFT"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,52","hideAbsoluteDelta":false,"relativeDelta":"%0,31","direction":"positive","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"10,06","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"14,03","hideAbsoluteDelta":false,"relativeDelta":"%2,96","direction":"positive","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"48,69","hideAbsoluteDelta":false,"relativeDelta":"%11,08","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"487,92","hideAbsoluteDelta":false,"relativeDelta":"%487.920","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−18,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,74","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−7,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,59","direction":"negative","tsFormatted":"27 Haz"}},"currencyFrom":"MSFT","currencyTo":"USD","price":"488,02","bankId":"0"},{"value":{"weekValue":[273.38,272.99,273.65,271.86,268.82,272.02,272.86,272.39,271.75,270.86,272.16,271.7,271.21,270.99,271.44,270.86,271.47,273.67,272.48,272.33,272.19,273.85],"halfYearValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85],"allTimeValue":[0.18638,0.09654,0.33705,0.3683,0.47321,0.25223,0.33929,0.1635,1.21,0.41893,0.55268,2.44,3.72,11.45,16.07,30.9,38.5,48.89,150.19,177.15,198.02,273.85],"monthValue":[275.98,276.95,277.47,278.86,283.32,286.23,284.15,280.65,278.79,277.96,277.23,278.72,278.06,278.37,274.11,274.47,271.86,272.16,273.67,270.82,272.24,273.85],"yearValue":[234.4,239.35,241.52,238.14,212.79,223.79,196.87,198.77,206.87,200.55,201.55,211.11,213.76,229.37,227.15,226.78,256.94,245.31,268.74,275.3,277.47,273.85],"dayValue":[271.65,271.68,271.9,271.9,271.56,271.63,271.83,272.2,272.01,272.03,272.05,272.35,274.39,274.11,273.89,274.1,274.12,274.35,274.81,274.89,274.96,273.85],"quarterValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85]},"updatedTime":{"timezone":"МСК","ts":"1766599200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,61","hideAbsoluteDelta":false,"relativeDelta":"%0,59","direction":"positive","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"0,4700","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"−2,13","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"14,75","hideAbsoluteDelta":false,"relativeDelta":"%5,69","direction":"positive","tsFormatted":"26 Ara"},"allTimeDelta":{"absoluteDelta":"273,72","hideAbsoluteDelta":false,"relativeDelta":"%213.261,89","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"75,83","hideAbsoluteDelta":false,"relativeDelta":"%38,29","direction":"positive","tsFormatted":"23 Eki"},"halfYearDelta":{"absoluteDelta":"75,83","hideAbsoluteDelta":false,"relativeDelta":"%38,29","direction":"positive","tsFormatted":"23 Eki"}},"instrument_id":"12520","priceDelta":"+1.61","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"273,85","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[172.09,171.7,171.59,170.92,173.85,175.41,175.68,175.28,174.92,173.9,174.01,180.27,178.85,179.74,180.56,179.7,180.29,180.99,183.84,183.7,183.19,188.62],"halfYearValue":[138.86,138.86,138.86,138.86,138.86,138.86,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,188.62,188.62,188.62,188.62,188.62,188.62],"allTimeValue":[0.19583,0.31567,0.10258,0.18608,0.24133,0.63583,0.48075,0.332,0.34025,0.385,0.356,0.49475,0.81875,3.48,4.96,6.57,17.83,11.23,72.13,138.86,164.07,188.62],"monthValue":[182.55,177.8,180.19,176.99,179.99,181.36,179.64,183.4,182.35,185.58,184.97,183.78,180.94,174.99,176.23,177.51,170.92,174.01,180.99,183.61,189.21,188.62],"yearValue":[135.86,129,131.08,125.05,119.48,110.19,104.5,114.39,135.49,141.83,143.78,160,170.83,180.87,178.02,170.76,176.88,192.29,186.26,199.04,177.8,188.62],"dayValue":[188.32,188.21,188.13,188.41,188.54,188.43,188.54,188.61,188.63,188.76,189.12,189.21,188.35,187.77,187.81,186.86,187.2,187.35,187.49,187.95,188.18,188.62],"quarterValue":[164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62]},"updatedTime":{"timezone":"МСК","ts":"1766599200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,59","hideAbsoluteDelta":false,"relativeDelta":"−%0,31","direction":"negative","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"16,53","hideAbsoluteDelta":false,"relativeDelta":"%9,61","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"6,07","hideAbsoluteDelta":false,"relativeDelta":"%3,33","direction":"positive","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"48,40","hideAbsoluteDelta":false,"relativeDelta":"%34,52","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"188,58","hideAbsoluteDelta":false,"relativeDelta":"%459.724,5","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"24,55","hideAbsoluteDelta":false,"relativeDelta":"%14,96","direction":"positive","tsFormatted":"18 Şub"},"halfYearDelta":{"absoluteDelta":"49,76","hideAbsoluteDelta":false,"relativeDelta":"%35,83","direction":"positive","tsFormatted":"13 Şub"}},"instrument_id":"12526","priceDelta":"-0.59","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"188,62","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[300.36,299.54,298.03,298.05,301.94,303.76,304.34,304.28,304.17,303,303.7,304.4,306.26,306.32,306.17,305.89,305.73,308.6,308.66,308.52,310.9,315.68],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,315.68,315.68,315.68,315.68,315.68,315.68],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,315.68],"monthValue":[318.37,323.65,320.28,320.13,315.23,316.07,320.54,318.39,322.06,314.29,317.79,320.85,313.71,310.51,309.34,307.58,298.05,303.7,308.6,311.34,315.71,315.68],"yearValue":[193.16,197.04,185.41,172.16,166.58,158.87,155.55,165.79,167.86,169.41,167.72,175.16,191.7,197.35,206.75,239.98,247.77,242.15,260.52,290.59,323.65,315.68],"dayValue":[315.17,315.19,315.59,315.73,316.27,315.77,315.64,315.67,316.04,315.99,315.82,315.85,313.57,314.85,314.34,314.29,314.65,314.66,314.68,314.77,314.8,315.68],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68]},"updatedTime":{"timezone":"МСК","ts":"1766599200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,030","hideAbsoluteDelta":false,"relativeDelta":"−%0,01","direction":"negative","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"15,32","hideAbsoluteDelta":false,"relativeDelta":"%5,1","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"−2,69","hideAbsoluteDelta":false,"relativeDelta":"−%0,84","direction":"negative","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"118,11","hideAbsoluteDelta":false,"relativeDelta":"%59,78","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"313,18","hideAbsoluteDelta":false,"relativeDelta":"%12.531,6","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"115,06","hideAbsoluteDelta":false,"relativeDelta":"%57,35","direction":"positive","tsFormatted":"25 Nis"},"halfYearDelta":{"absoluteDelta":"154,44","hideAbsoluteDelta":false,"relativeDelta":"%95,78","direction":"positive","tsFormatted":"24 Ara"}},"instrument_id":"12522","priceDelta":"-0.03","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"315,68","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[477.96,479.15,476.08,487.58,486.83,486.42,483.88,484.46,484.41,484.7,486.06,484.95,486.33,485.8,484.92,485.84,486.48,486.23,487.31,486.63,487.96,488.02],"halfYearValue":[495.88,496.66,505.53,510.85,524,521.75,509.74,506.68,495.02,515.45,509.62,517.95,524.9,511.55,523.5,516.91,508.82,486.98,492.01,491.12,476.24,488.02],"allTimeValue":[0.1,0.43,0.79,2.48,2.62,6.68,20.09,52.03,29.61,24.5,27.01,29.42,29.6,32.26,39.55,53.59,93.78,158.83,304.06,424.57,454.26,488.02],"monthValue":[473.99,476.93,485.49,492.01,486.83,490.06,477.74,480.82,483.03,491.12,492.06,478.52,483.69,478.47,474.82,476.24,476.08,483.88,486.06,484.85,486.5,488.02],"yearValue":[439.33,415.68,414.97,414.82,393.32,395.12,390.43,391.26,452.9,462.02,480.24,496.66,510.85,521.75,506.68,515.45,517.95,511.55,516.91,486.98,491.12,488.02],"dayValue":[486.23,486.2,486.47,486.8,487.19,487.08,487.31,487.26,487.27,487.09,485.34,486.45,487.09,487.8,487.76,487.85,488.32,488.74,488.73,488.37,488.38,488.02],"quarterValue":[506.96,517.95,517.35,524.9,513.97,511.55,517.74,523.5,542.56,516.91,497.36,508.82,510.37,486.98,473.99,492.01,477.74,491.12,483.69,476.24,486.06,488.02]},"updatedTime":{"timezone":"МСК","ts":"1766599200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,52","hideAbsoluteDelta":false,"relativeDelta":"%0,31","direction":"positive","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"10,06","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"14,03","hideAbsoluteDelta":false,"relativeDelta":"%2,96","direction":"positive","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"48,69","hideAbsoluteDelta":false,"relativeDelta":"%11,08","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"487,92","hideAbsoluteDelta":false,"relativeDelta":"%487.920","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−18,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,74","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−7,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,59","direction":"negative","tsFormatted":"27 Haz"}},"instrument_id":"12525","priceDelta":"+1.52","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"488,02","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[474.77,468.01,470.85,467.16,480.9,486.47,489.18,489.38,488.38,484.11,483.39,484.76,478.33,475.46,478.17,481.7,482.14,480.91,493.79,491.31,494.05,485.4],"halfYearValue":[222.08,222.08,222.08,222.08,284.73,284.73,284.73,284.73,284.73,284.73,284.73,334.04,334.04,334.04,334.04,334.04,334.04,334.04,485.4,485.4,485.4,485.4],"allTimeValue":[1.71,1.94,2.11,11.27,13.49,12.33,14,12.72,22.76,22.85,17.36,29.53,140.65,239.06,238.28,191.81,218.89,259.4,222.08,284.73,334.04,485.4],"monthValue":[417.59,419.31,426.48,430.18,430.3,429.01,446.88,454.51,454.94,439.59,445.21,451.41,446.94,459.17,475.07,489.8,467.16,483.39,480.91,488.77,485.61,485.4],"yearValue":[394.86,398.19,336.46,293.31,237.8,268.48,241.55,287.25,341.93,332.21,322.17,297.83,333,322.29,340.01,347.04,442.77,435.55,433.59,445.26,419.31,485.4],"dayValue":[485.64,485.5,484.21,483.12,484.05,483.89,484.96,486.14,486.55,486.66,485.69,485.23,482.1,480.4,480.36,478.67,479.18,479.56,479.74,481.35,482.23,485.4],"quarterValue":[334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4]},"updatedTime":{"timezone":"МСК","ts":"1766599200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%0,04","direction":"negative","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"10,63","hideAbsoluteDelta":false,"relativeDelta":"%2,24","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"67,81","hideAbsoluteDelta":false,"relativeDelta":"%16,24","direction":"positive","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"23,12","hideAbsoluteDelta":false,"relativeDelta":"%5","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"483,81","hideAbsoluteDelta":false,"relativeDelta":"%30.377,12","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"151,36","hideAbsoluteDelta":false,"relativeDelta":"%45,31","direction":"positive","tsFormatted":"06 Haz"},"halfYearDelta":{"absoluteDelta":"263,32","hideAbsoluteDelta":false,"relativeDelta":"%118,57","direction":"positive","tsFormatted":"04 Kas"}},"instrument_id":"12527","priceDelta":"-0.21","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"485,40","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"24.12.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,52","hideAbsoluteDelta":false,"relativeDelta":"%0,31","direction":"positive","tsFormatted":"23 Ara"},"weekDelta":{"absoluteDelta":"10,06","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"17 Ara"},"monthDelta":{"absoluteDelta":"14,03","hideAbsoluteDelta":false,"relativeDelta":"%2,96","direction":"positive","tsFormatted":"24 Kas"},"yearDelta":{"absoluteDelta":"48,69","hideAbsoluteDelta":false,"relativeDelta":"%11,08","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"487,92","hideAbsoluteDelta":false,"relativeDelta":"%487.920","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−18,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,74","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−7,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,59","direction":"negative","tsFormatted":"27 Haz"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1766599200000,"updateTimeFormatted":"24 Aralık 2025 13:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"273,85 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[273.38,272.99,273.65,271.86,268.82,272.02,272.86,272.39,271.75,270.86,272.16,271.7,271.21,270.99,271.44,270.86,271.47,273.67,272.48,272.33,272.19,273.85],"halfYearValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85],"allTimeValue":[0.18638,0.09654,0.33705,0.3683,0.47321,0.25223,0.33929,0.1635,1.21,0.41893,0.55268,2.44,3.72,11.45,16.07,30.9,38.5,48.89,150.19,177.15,198.02,273.85],"monthValue":[275.98,276.95,277.47,278.86,283.32,286.23,284.15,280.65,278.79,277.96,277.23,278.72,278.06,278.37,274.11,274.47,271.86,272.16,273.67,270.82,272.24,273.85],"yearValue":[234.4,239.35,241.52,238.14,212.79,223.79,196.87,198.77,206.87,200.55,201.55,211.11,213.76,229.37,227.15,226.78,256.94,245.31,268.74,275.3,277.47,273.85],"dayValue":[271.65,271.68,271.9,271.9,271.56,271.63,271.83,272.2,272.01,272.03,272.05,272.35,274.39,274.11,273.89,274.1,274.12,274.35,274.81,274.89,274.96,273.85],"quarterValue":[198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,198.02,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85,273.85]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,61","hideAbsoluteDelta":false,"relativeDelta":"%0,59","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"0,4700","hideAbsoluteDelta":false,"relativeDelta":"%0,17","direction":"positive","tsFormatted":"24 Ara"},"monthDelta":{"absoluteDelta":"−2,13","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"24 Ara"},"yearDelta":{"absoluteDelta":"14,75","hideAbsoluteDelta":false,"relativeDelta":"%5,69","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"273,72","hideAbsoluteDelta":false,"relativeDelta":"%213.261,89","direction":"positive","tsFormatted":"24 Ara"},"quarterDelta":{"absoluteDelta":"75,83","hideAbsoluteDelta":false,"relativeDelta":"%38,29","direction":"positive","tsFormatted":"24 Ara"},"halfYearDelta":{"absoluteDelta":"75,83","hideAbsoluteDelta":false,"relativeDelta":"%38,29","direction":"positive","tsFormatted":"24 Ara"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"188,62 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[172.09,171.7,171.59,170.92,173.85,175.41,175.68,175.28,174.92,173.9,174.01,180.27,178.85,179.74,180.56,179.7,180.29,180.99,183.84,183.7,183.19,188.62],"halfYearValue":[138.86,138.86,138.86,138.86,138.86,138.86,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,188.62,188.62,188.62,188.62,188.62,188.62],"allTimeValue":[0.19583,0.31567,0.10258,0.18608,0.24133,0.63583,0.48075,0.332,0.34025,0.385,0.356,0.49475,0.81875,3.48,4.96,6.57,17.83,11.23,72.13,138.86,164.07,188.62],"monthValue":[182.55,177.8,180.19,176.99,179.99,181.36,179.64,183.4,182.35,185.58,184.97,183.78,180.94,174.99,176.23,177.51,170.92,174.01,180.99,183.61,189.21,188.62],"yearValue":[135.86,129,131.08,125.05,119.48,110.19,104.5,114.39,135.49,141.83,143.78,160,170.83,180.87,178.02,170.76,176.88,192.29,186.26,199.04,177.8,188.62],"dayValue":[188.32,188.21,188.13,188.41,188.54,188.43,188.54,188.61,188.63,188.76,189.12,189.21,188.35,187.77,187.81,186.86,187.2,187.35,187.49,187.95,188.18,188.62],"quarterValue":[164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,164.07,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62,188.62]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,59","hideAbsoluteDelta":false,"relativeDelta":"−%0,31","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"16,53","hideAbsoluteDelta":false,"relativeDelta":"%9,61","direction":"positive","tsFormatted":"24 Ara"},"monthDelta":{"absoluteDelta":"6,07","hideAbsoluteDelta":false,"relativeDelta":"%3,33","direction":"positive","tsFormatted":"24 Ara"},"yearDelta":{"absoluteDelta":"48,40","hideAbsoluteDelta":false,"relativeDelta":"%34,52","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"188,58","hideAbsoluteDelta":false,"relativeDelta":"%459.724,5","direction":"positive","tsFormatted":"24 Ara"},"quarterDelta":{"absoluteDelta":"24,55","hideAbsoluteDelta":false,"relativeDelta":"%14,96","direction":"positive","tsFormatted":"24 Ara"},"halfYearDelta":{"absoluteDelta":"49,76","hideAbsoluteDelta":false,"relativeDelta":"%35,83","direction":"positive","tsFormatted":"24 Ara"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"315,68 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[300.36,299.54,298.03,298.05,301.94,303.76,304.34,304.28,304.17,303,303.7,304.4,306.26,306.32,306.17,305.89,305.73,308.6,308.66,308.52,310.9,315.68],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,315.68,315.68,315.68,315.68,315.68,315.68],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,315.68],"monthValue":[318.37,323.65,320.28,320.13,315.23,316.07,320.54,318.39,322.06,314.29,317.79,320.85,313.71,310.51,309.34,307.58,298.05,303.7,308.6,311.34,315.71,315.68],"yearValue":[193.16,197.04,185.41,172.16,166.58,158.87,155.55,165.79,167.86,169.41,167.72,175.16,191.7,197.35,206.75,239.98,247.77,242.15,260.52,290.59,323.65,315.68],"dayValue":[315.17,315.19,315.59,315.73,316.27,315.77,315.64,315.67,316.04,315.99,315.82,315.85,313.57,314.85,314.34,314.29,314.65,314.66,314.68,314.77,314.8,315.68],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68,315.68]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,030","hideAbsoluteDelta":false,"relativeDelta":"−%0,01","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"15,32","hideAbsoluteDelta":false,"relativeDelta":"%5,1","direction":"positive","tsFormatted":"24 Ara"},"monthDelta":{"absoluteDelta":"−2,69","hideAbsoluteDelta":false,"relativeDelta":"−%0,84","direction":"negative","tsFormatted":"24 Ara"},"yearDelta":{"absoluteDelta":"118,11","hideAbsoluteDelta":false,"relativeDelta":"%59,78","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"313,18","hideAbsoluteDelta":false,"relativeDelta":"%12.531,6","direction":"positive","tsFormatted":"24 Ara"},"quarterDelta":{"absoluteDelta":"115,06","hideAbsoluteDelta":false,"relativeDelta":"%57,35","direction":"positive","tsFormatted":"24 Ara"},"halfYearDelta":{"absoluteDelta":"154,44","hideAbsoluteDelta":false,"relativeDelta":"%95,78","direction":"positive","tsFormatted":"24 Ara"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"488,02 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[477.96,479.15,476.08,487.58,486.83,486.42,483.88,484.46,484.41,484.7,486.06,484.95,486.33,485.8,484.92,485.84,486.48,486.23,487.31,486.63,487.96,488.02],"halfYearValue":[495.88,496.66,505.53,510.85,524,521.75,509.74,506.68,495.02,515.45,509.62,517.95,524.9,511.55,523.5,516.91,508.82,486.98,492.01,491.12,476.24,488.02],"allTimeValue":[0.1,0.43,0.79,2.48,2.62,6.68,20.09,52.03,29.61,24.5,27.01,29.42,29.6,32.26,39.55,53.59,93.78,158.83,304.06,424.57,454.26,488.02],"monthValue":[473.99,476.93,485.49,492.01,486.83,490.06,477.74,480.82,483.03,491.12,492.06,478.52,483.69,478.47,474.82,476.24,476.08,483.88,486.06,484.85,486.5,488.02],"yearValue":[439.33,415.68,414.97,414.82,393.32,395.12,390.43,391.26,452.9,462.02,480.24,496.66,510.85,521.75,506.68,515.45,517.95,511.55,516.91,486.98,491.12,488.02],"dayValue":[486.23,486.2,486.47,486.8,487.19,487.08,487.31,487.26,487.27,487.09,485.34,486.45,487.09,487.8,487.76,487.85,488.32,488.74,488.73,488.37,488.38,488.02],"quarterValue":[506.96,517.95,517.35,524.9,513.97,511.55,517.74,523.5,542.56,516.91,497.36,508.82,510.37,486.98,473.99,492.01,477.74,491.12,483.69,476.24,486.06,488.02]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,52","hideAbsoluteDelta":false,"relativeDelta":"%0,31","direction":"positive","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"10,06","hideAbsoluteDelta":false,"relativeDelta":"%2,1","direction":"positive","tsFormatted":"24 Ara"},"monthDelta":{"absoluteDelta":"14,03","hideAbsoluteDelta":false,"relativeDelta":"%2,96","direction":"positive","tsFormatted":"24 Ara"},"yearDelta":{"absoluteDelta":"48,69","hideAbsoluteDelta":false,"relativeDelta":"%11,08","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"487,92","hideAbsoluteDelta":false,"relativeDelta":"%487.920","direction":"positive","tsFormatted":"24 Ara"},"quarterDelta":{"absoluteDelta":"−18,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,74","direction":"negative","tsFormatted":"24 Ara"},"halfYearDelta":{"absoluteDelta":"−7,86","hideAbsoluteDelta":false,"relativeDelta":"−%1,59","direction":"negative","tsFormatted":"24 Ara"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"485,40 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[474.77,468.01,470.85,467.16,480.9,486.47,489.18,489.38,488.38,484.11,483.39,484.76,478.33,475.46,478.17,481.7,482.14,480.91,493.79,491.31,494.05,485.4],"halfYearValue":[222.08,222.08,222.08,222.08,284.73,284.73,284.73,284.73,284.73,284.73,284.73,334.04,334.04,334.04,334.04,334.04,334.04,334.04,485.4,485.4,485.4,485.4],"allTimeValue":[1.71,1.94,2.11,11.27,13.49,12.33,14,12.72,22.76,22.85,17.36,29.53,140.65,239.06,238.28,191.81,218.89,259.4,222.08,284.73,334.04,485.4],"monthValue":[417.59,419.31,426.48,430.18,430.3,429.01,446.88,454.51,454.94,439.59,445.21,451.41,446.94,459.17,475.07,489.8,467.16,483.39,480.91,488.77,485.61,485.4],"yearValue":[394.86,398.19,336.46,293.31,237.8,268.48,241.55,287.25,341.93,332.21,322.17,297.83,333,322.29,340.01,347.04,442.77,435.55,433.59,445.26,419.31,485.4],"dayValue":[485.64,485.5,484.21,483.12,484.05,483.89,484.96,486.14,486.55,486.66,485.69,485.23,482.1,480.4,480.36,478.67,479.18,479.56,479.74,481.35,482.23,485.4],"quarterValue":[334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,334.04,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4,485.4]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%0,04","direction":"negative","tsFormatted":"24 Ara"},"weekDelta":{"absoluteDelta":"10,63","hideAbsoluteDelta":false,"relativeDelta":"%2,24","direction":"positive","tsFormatted":"24 Ara"},"monthDelta":{"absoluteDelta":"67,81","hideAbsoluteDelta":false,"relativeDelta":"%16,24","direction":"positive","tsFormatted":"24 Ara"},"yearDelta":{"absoluteDelta":"23,12","hideAbsoluteDelta":false,"relativeDelta":"%5","direction":"positive","tsFormatted":"24 Ara"},"allTimeDelta":{"absoluteDelta":"483,81","hideAbsoluteDelta":false,"relativeDelta":"%30.377,12","direction":"positive","tsFormatted":"24 Ara"},"quarterDelta":{"absoluteDelta":"151,36","hideAbsoluteDelta":false,"relativeDelta":"%45,31","direction":"positive","tsFormatted":"24 Ara"},"halfYearDelta":{"absoluteDelta":"263,32","hideAbsoluteDelta":false,"relativeDelta":"%118,57","direction":"positive","tsFormatted":"24 Ara"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"2vbrgJUN5Av6VOkTpY4CbA==","isCodeToIcon":false,"chartStat":{"dayHigh":"489,16","dayLow":"484,83","open":"486","prevClose":"486,50","volume":"3.619.360","yearHigh":"542,56","yearLow":"355,57"},"fromNameFull":"Microsoft Corp","toNameFull":"ABD doları","currencyFormatted":"$","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","title":"MSFT"},"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=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1696282341766739231","uid":null,"queryText":"MSFT"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"edcgw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"edcg4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.alphaspread.com?size=16&stub=1"],"title":"Microsoft Corp şirketi ne yapar?","markdown":"**Microsoft Corp şirketi**, **bilgisayar yazılımları, elektronik cihazlar ve bilişim hizmetleri** geliştirir, üretir, lisanslar ve satar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n\n**Başlıca faaliyetleri ve ürünleri şunlardır**:\n- **İşletim sistemleri**: Microsoft Windows ve MS-DOS [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Ofis yazılımları**: Microsoft Office paketi [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Arama motoru ve web tarayıcıları**: Bing ve Edge [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n- **Donanım ürünleri**: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Bulut bilişim hizmetleri**: Azure [```2```](https://www.britannica.com/money/Microsoft-Corporation)[```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview).\n- **Yazılım geliştirme platformu**: Visual Studio [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n\nAyrıca, şirket **büyük çaplı kurumsal alımlar** yapmakta ve **yapay zeka** alanında yatırımlar gerçekleştirmektedir [```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1"],"title":"MSFT hisseleri hangi borsada işlem görüyor?","markdown":"**MSFT hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/microsoft-corp)[```2```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.investopedia.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.bartleby.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.pargesoft.com.tr?size=16&stub=1"],"title":"Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Özkaynak ve Borç Sermayesi**: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp). Borç sermayesi ise kısa ve uzun vadeli borçları içerir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp).\n\n2. **Finansal Kaldıraç**: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir [```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n3. **Enterprise Value (İşletme Değeri)**: EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.\n\n4. **Finansal Rasyonlar**: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ). Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n5. **Yapay Zeka Destekli Analiz**: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir [```3```](https://www.pargesoft.com.tr/tr/microsoft-open-ai-ve-yapay-zeka-ile-finansal-analiz-isletmenizin-performansini-nasil-iyilestirirsiniz/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1"],"title":"Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Finansal Veriler**: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n2. **İnovasyon**: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n3. **Bulut Hizmetleri**: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n4. **Temettüler**: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n5. **Rekabet**: Google ve Amazon gibi devlerin baskısı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n6. **Ekonomik Durum**: Faiz oranları, enflasyon ve genel ekonomik ortam [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n7. **Düzenlemeler**: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n8. **Küresel Olaylar**: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n9. **Teknoloji Trendleri**: Yapay zeka ve diğer teknolojilerin hızlı gelişimi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1"],"title":"Microsoft Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Microsoft Corp hisselerinin adil değerini belirlemek için **iskonto edilmiş nakit akışı (DCF) modeli** kullanılabilir [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html). Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html).\n\nDiğer yöntemler arasında **göreceli değerleme** teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler [```5```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp).\n\nYatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://neuron.expert?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://initalist.com?size=16&stub=1"],"title":"Microsoft Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Microsoft Corp hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Özgü Riskler**: Microsoft'un geliri, Windows, Office ve Azure gibi ürünlere ağır şekilde bağlıdır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu ürünlerin talebindeki önemli bir düşüş, şirketin mali sağlığını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n2. **Teknolojik Rekabet**: Şirket, Apple, Google ve Amazon gibi diğer teknoloji devlerinden yoğun rekabetle karşı karşıyadır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu rekabet, azalan kar marjlarına ve araştırma-geliştirme harcamalarının artmasına neden olabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n3. **Ekonomik Koşullar**: Ekonomik durgunluklar, işletmelerin IT çözümlerine harcama yapmasını azaltabilir ve Microsoft'un iş-to-iş satışlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n4. **Yapay Zeka Yatırımları**: Microsoft'un yapay zeka alanına yaptığı büyük yatırımlar, hemen geri dönüş sağlamayabilir ve bu da hisse performansını olumsuz etkileyebilir [```2```](https://neuron.expert/news/microsofts-stock-revival-hinges-on-showing-growth-from-ai-binge/10398/tr/).\n\n5. **Yatırım Hataları**: Şirket, geçmişte Lumia akıllı telefonlar, Skype ve Surface RT tablet gibi bazı yatırımlarında başarısız olmuştur [```3```](https://initalist.com/microsoftun-buyuk-yatirim-hatalari-hangileridir-137).\n\nYatırım yapmadan önce piyasa koşullarını ve riskleri dikkatlice değerlendirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MSFT","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"edcgw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"edcg5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"600337_0","totalSources":16,"url":"/gundem/business/morgan-stanley-2026-da-piyasalari-sarsabilecek-3-surprizi-acikladi-6003370?content_parameters=ChYxNzI2NzczOTExNTcwNzU0MjUzM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b5513ccc8e2a2b9846810613c4c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2025/12/25/yeni-proje-51-gwmg_cover.jpg"}},"logAttrs":{"id":"600337_0","hasSummarization":false,"urls":["https://www.bloomberght.com/morgan-stanleynin-2026-da-bekledigi-uc-buyuk-surpriz-3764725","https://www.dunya.com/foto-galeri/ekonomi/morgan-stanleyden-2026-uyarisi-piyasalari-sarsabilecek-uc-buyuk-surpriz-galeri-808827","https://www.ekonomist.com.tr/dunya/dev-bankadan-2026-da-piyasalari-sarsabilecek-3-surpriz-ongoru-69269","https://www.nefes.com.tr/morgan-stanleye-gore-2026da-piyasalari-sarsacak-uc-gelisme-91182","https://www.paraanaliz.com/2025/dunya-ekonomisi/morgan-stanleyden-dikkat-ceken-analiz-2026-piyasalarini-sarsabilecek-3-olasi-gelismeyi-acikladilar-g-130403/","https://www.tgrthaber.com/ekonomi/morgan-stanleyden-2026-uyarisi-uc-surpriz-riske-dikkat-3272869","https://gazeteoksijen.com/ekonomi/morgan-stanley-2026da-piyasalari-sarsabilecek-3-surprizi-acikladi-260595","https://t24.com.tr/haber/morgan-stanley-ongorusunu-paylasti-2026-da-piyasalari-sarsabilecek-3-surpriz,1285941","https://www.patronlardunyasi.com/morgan-stanleyden-2026-uyarisi-piyasalari-ters-koseye-yatirabilecek-uc-kritik-senaryo"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"Morgan Stanley’nin 2026'da beklediği üç büyük sürpriz | Son dakika ekonomi haberleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/morgan-stanleynin-2026-da-bekledigi-uc-buyuk-surpriz-3764725","faviconSources":["https://www.bloomberght.com","https://www.dunya.com","https://www.ekonomist.com.tr"],"textParts":[{"text":"23 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:57"},{"id":"598526_0","totalSources":8,"url":"/gundem/business/gunun-onemli-sirket-haberleri-22-12-2025-5985260?content_parameters=ChYxMDY4Mjc3Njc0MzU2MDE2OTE5OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b4ed8416e9d022cb4582b811fdd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-1-3.jpg"}},"logAttrs":{"id":"598526_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-aralik-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-22-aralik","https://rotaborsa.com/spk-3-sirketin-basvurusuna-onay-verdi/","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-22122025-1877739"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false]},"title":{"text":"Borsa İstanbul Şirket Haberleri (24 Aralık)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-aralik-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://rotaborsa.com"],"textParts":[{"text":"24 Aralık"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Aralık","timelineGroupIsToday":false,"timelineTime":"08:30"},{"id":"600814_0","totalSources":11,"url":"/gundem/business/iste-gelecek-12-ayda-getirisi-en-yuksek-olabilecek-hisseler-6008140?content_parameters=ChUxNTM4NDA3NDE2NDE1NjQxMDU5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b55cfca40bec2207b3ab5ea2c43//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.cnnturk.com/i/cnnturk/75/1200x675/694d4169d931a03263cd0183.jpg"}},"logAttrs":{"id":"600814_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/galeri/2026nin-en-cok-kazandirmasi-beklenen-hisseleri-belli-oldu-2377140","https://www.cnbce.com/borsa/borsa-istanbulda-2026da-en-yuksek-getiri-potansiyeline-sahip-hisseler-belli-oldu-h21905","https://www.dunya.com/foto-galeri/ekonomi/borsa-istanbulda-2026da-en-yuksek-getiri-potansiyeli-sunan-hisseler-neler-galeri-808863","https://www.ekonomim.com/foto-galeri/ekonomi/iste-gelecek-12-ayda-getirisi-en-yuksek-olabilecek-hisseler-galeri-864473","https://paratic.com/analistlere-gore-getiri-potansiyeli-en-yuksek-11-hisse/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"2026nın en çok kazandırması beklenen hisseleri belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/galeri/2026nin-en-cok-kazandirmasi-beklenen-hisseleri-belli-oldu-2377140","faviconSources":["https://finans.cnnturk.com","https://www.cnbce.com","https://www.dunya.com"],"textParts":[{"text":"18 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"17:00"},{"id":"600705_0","totalSources":14,"url":"/gundem/business/yabanci-yatirimcidan-557-3-milyon-dolarlik-tahvil-ve-hisse-alimi-6007050?content_parameters=ChYxNzg5OTU3MzgyMjI4NzI3MzU3NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b558a36c365b876c2802d90fd2c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2025/12/25/yabancilar-3545-milyon-dolarlik-hisse-senedi-aldi-1758425_20251225154357.jpg"}},"logAttrs":{"id":"600705_0","hasSummarization":false,"urls":["https://www.odatv.com/ekonomi/yabanci-yatirimci-gecen-hafta-5573-milyon-dolarlik-alim-yapti-120128756","https://www.borsamatik.com.tr/yabanci-yatirimci-hisse-alimini-hizlandirdi-haber-175840","https://www.bursadabugun.com/haber/yabancilar-354-5-milyon-dolarlik-hisse-senedi-aldi-1873652.html","https://www.sabah.com.tr/ekonomi/yurt-disinda-yerlesikler-354-milyon-dolarlik-hisse-senedi-aldi-7490819","https://www.haberturk.com/yabancidan-3545-milyon-dolarlik-alim-3848399-ekonomi","https://www.dunya.com/ekonomik-veriler/yabanci-yatirimcilar-turk-varliklarina-alimi-surdurdu-haberi-808840","https://www.sondakika.com/haber/haber-yurt-disinda-557-3-milyon-dolarlik-yatirim-19391354/","https://www.turkiyegazetesi.com.tr/ekonomi/yabancilar-3545-milyon-dolarlik-hisse-senedi-aldi-1758425"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Yabancı yatırımcıdan üç ayın en güçlü alımı","textAs":"h3","size":"s"},"badge":{"url":"https://www.odatv.com/ekonomi/yabanci-yatirimci-gecen-hafta-5573-milyon-dolarlik-alim-yapti-120128756","faviconSources":["https://www.odatv.com","https://www.borsamatik.com.tr","https://www.bursadabugun.com"],"textParts":[{"text":"18 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"17:16"},{"id":"595794_0","totalSources":255,"url":"/gundem/business/borsa-haftanin-ilk-islem-gunune-yukselisle-basladi-5957940?content_parameters=ChUxOTQyNzI0NTI1MjIxMTIxNjM0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b545bc4bc1070feaac3bd93f56f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/694ce395bb0e2c9fc0eec679.jpg"}},"logAttrs":{"id":"595794_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1622500/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-yatay-basladi/3778252","https://www.cnbce.com/borsa/borsa-gunu-yukselisle-kapadi-24-aralik-2025-h21802","https://ekonomi.haber7.com/ekonomi/haber/3589989-borsa-gunun-ilk-yarisinda-yatay-seyretti","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1622355/","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7488582","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-864072"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,false,false,true]},"title":{"text":"Borsa güne yükselişle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1622500/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.aa.com.tr","https://www.cnbce.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:11"},{"id":"597152_0","totalSources":33,"url":"/gundem/business/arf-bio-halka-arz-olacak-5971520?content_parameters=ChYxODQyMTM4NDg1ODQwNjAzNjU3M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019b547f4e5f166e3daf3e2411faba//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2025/12/25/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337_20251225105233.jpg"}},"logAttrs":{"id":"597152_0","hasSummarization":false,"urls":["https://www.turkiyegazetesi.com.tr/haberler/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337","https://www.sabah.com.tr/yasam/arf-bio-halka-arz-talep-toplama-tarihleri-2025-arf-bio-kac-lot-verir-ne-kadar-ve-borsa-kodu-nedir-7489191","https://www.cnbce.com/halka-arz/arf-bio-yenilenebilir-enerji-25-26-aralik-tarihlerinde-1950-tl-birim-fiyatla-halka-arz-edilecek-h21835","https://www.ekonomist.com.tr/borsa/arf-bio-arfye-halka-arz-tarihi-kac-lot-dagitacak-fiyati-ne-kadar--69109","https://www.haberturk.com/arf-bio-yenilenebilir-enerji-uretim-halka-arz-arf-bio-ne-zaman-talep-toplayacak-hangi-bankalarda-var-kac-lot-verecek-hisse-fiyati-ne-kadar-3847646"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Arf Bio halka arz katılım endeksine uygun mu, kaç lot verir? ARFYE hisse koduyla talep topluyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/haberler/arf-bio-halka-arz-katilim-endeksine-uygun-mu-kac-lot-verir-arfye-hisse-koduyla-talep-1758337","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.sabah.com.tr","https://www.cnbce.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:52"},{"id":"600981_0","totalSources":37,"url":"/gundem/business/borsa-gunu-nasil-kapatacak-6009810?content_parameters=ChU4NjY2Njc1Nzk0NTYzMzMxOTMzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019b56413a2cf1738bd7ab3c570236//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2025/07/29/borsa-istanbul-deoi-cover-db9r_cover.jpg"}},"logAttrs":{"id":"600981_0","hasSummarization":false,"urls":["https://www.turkgun.com/ekonomi/borsa-istanbul-gunu-hafif-dususle-tamamladi-bist-100-endeksi-11336-puanda-kapandi/347638","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-25-aralik-2025-h21875","https://www.dunya.com/finans/borsa/borsa-gunu-yatay-seyirle-tamamladi-haberi-808890","https://www.cnnturk.com/ekonomi/son-dakika-haberi-borsa-gunu-yatay-seyirle-tamamladi-2377175","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yatay-seyirle-tamamladi/3781001","https://www.sondakika.com/haber/haber-bist-100-endeksi-gunu-dususle-kapatti-19392141/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul günü hafif düşüşle tamamladı: BIST 100 endeksi 11.336 puanda kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkgun.com/ekonomi/borsa-istanbul-gunu-hafif-dususle-tamamladi-bist-100-endeksi-11336-puanda-kapandi/347638","faviconSources":["https://www.turkgun.com","https://www.cnbce.com","https://www.dunya.com"],"textParts":[{"text":"16 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"19:17"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"edcgw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"edcg6":{"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":2025},"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":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","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":"edcgw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}