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

    Microsoft Corp

    518,16

    $
    +10,84
    %2,14
    Son güncelleme: 30 Eylül 2026 15:02:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    509,04
    Açılış
    511,08
    Gün içi hareket aralığı
    510,42 - 519,76
    52 hafta
    352,69 - 542,56

    Diğer hisseler

    AAPL
    Apple Inc
    336,59 $
    Fiyat 7 arttı
    +7
    %2,12
    22:02
    NVDA
    NVIDIA Corp
    230,54 $
    Fiyat 3,24 arttı
    +3,24
    %1,42
    22:02
    GOOG
    Alphabet Inc
    345,98 $
    Fiyat 8,63 arttı
    +8,63
    %2,56
    22:02
    MSFT
    Microsoft Corp
    518,16 $
    Fiyat 9,12 arttı
    +9,12
    %1,79
    22:02
    TSLA
    Tesla Inc
    352,93 $
    Fiyat 0,0300 arttı
    +0,0300
    %0,01
    22:02
  • Yanıt bulun

    Yazeka

    Arama sonuçlarına göre oluşturuldu

    Microsoft Corp şirketi ne yapar?
    Microsoft Corp şirketi, bilgisayar yazılımları, elektronik cihazlar ve bilişim hizmetleri geliştirir, üretir, lisanslar ve satar tr.wikipedia.orgbritannica.com.
    Başlıca faaliyetleri ve ürünleri şunlardır:
    • İşletim sistemleri: Microsoft Windows ve MS-DOS tr.wikipedia.orgbritannica.com.
    • Ofis yazılımları: Microsoft Office paketi tr.wikipedia.orgbritannica.com.
    • Arama motoru ve web tarayıcıları: Bing ve Edge tr.wikipedia.org.
    • Donanım ürünleri: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar tr.wikipedia.orgbritannica.com.
    • Bulut bilişim hizmetleri: Azure britannica.comalphaspread.com.
    • Yazılım geliştirme platformu: Visual Studio tr.wikipedia.org.
    Ayrıca, şirket büyük çaplı kurumsal alımlar yapmakta ve yapay zeka alanında yatırımlar gerçekleştirmektedir alphaspread.com.
    3 kaynak
    MSFT hisseleri hangi borsada işlem görüyor?
    MSFT hisseleri NASDAQ borsasında işlem görmektedir tr.investing.comlite-finance.org.
    2 kaynak
    Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?
    Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
    1. Özkaynak ve Borç Sermayesi: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür investopedia.comstock-analysis-on.net. Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur investopedia.com. Borç sermayesi ise kısa ve uzun vadeli borçları içerir investopedia.com.
    2. Finansal Kaldıraç: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir investopedia.comstock-analysis-on.net. Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir bartleby.com.
    3. Enterprise Value (İşletme Değeri): EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar investopedia.comstock-analysis-on.net. Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.
    4. Finansal Rasyonlar: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur stock-analysis-on.netbartleby.com. Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur stock-analysis-on.netbartleby.com.
    5. 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 pargesoft.com.tr.
    4 kaynak
    Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?
    Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:
    1. Finansal Veriler: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı lite-finance.orgcoinunited.io.
    2. İnovasyon: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır lite-finance.orgcoinunited.io.
    3. Bulut Hizmetleri: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi lite-finance.orgcoinunited.io.
    4. Temettüler: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir lite-finance.org.
    5. Rekabet: Google ve Amazon gibi devlerin baskısı lite-finance.orgcoinunited.io.
    6. Ekonomik Durum: Faiz oranları, enflasyon ve genel ekonomik ortam lite-finance.orgparatic.com.
    7. Düzenlemeler: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler lite-finance.org.
    8. Küresel Olaylar: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler lite-finance.orgparatic.com.
    9. Teknoloji Trendleri: Yapay zeka ve diğer teknolojilerin hızlı gelişimi lite-finance.orgcoinunited.io.
    3 kaynak
    Microsoft Corp hisselerinin adil değeri nasıl belirlenir?
    Microsoft Corp hisselerinin adil değerini belirlemek için iskonto edilmiş nakit akışı (DCF) modeli kullanılabilir finance.yahoo.com. Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger finance.yahoo.com.
    Diğer yöntemler arasında göreceli değerleme teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler stock-analysis-on.net.
    Yatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir.
    2 kaynak
  • Ekonomi Gündemi
    Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?
    25 Ağustos
    Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi
    24 Ağustos
    Video
    BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı
    23 Ağustos
    FTSE Russell endekslerinden 24 Türk şirketini çıkardı
    24 Ağustos
    Video
    Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu
    24 Ağustos
Bu sayfadaki veriler sadece bilgi amaçlıdır, yatırım tavsiyesi değildir. Finansal kararlar için her zaman bir uzmana danışın.
Veri kaynakları:
  • twelvedata.com
  • forinvest.com
  • coingecko.com
  • Ana Sayfa
  • Döviz
  • Hisseler ve Endeksler
  • ETF'ler
  • Kripto Paralar
  • Emtia
  • Altın
  • © 2026 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"6dni0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul","clearLabel":"Temizle"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/ai?source=portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DMSFT%26ncrnd%3D81381","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"9608197701790795043","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":"1790795053006699-9824146901067318381-balancer-l7leveler-kubr-yp-vla-192-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSFT\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"6dni1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"6dni2":{"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":"6dniw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"6dni3":{"state":{"currencyProps":{"fromName":"MSFT","timeInfo":" · 30.09.2026","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":518.16,"multiplierFormatted":"518,16","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"27116","open":"510.61","close":"510.9","value":"510.9","low":"510.57","high":"510.93","ts":"1790708400"},{"volume":"26676","open":"510.65","close":"510.7","value":"510.7","low":"510.65","high":"510.83","ts":"1790708700"},{"volume":"24313","open":"510.48","close":"510.65","value":"510.65","low":"510.45","high":"510.7","ts":"1790709000"},{"volume":"38892","open":"510.98","close":"511.17","value":"511.17","low":"510.98","high":"511.3","ts":"1790709300"},{"volume":"34364","open":"511.41","close":"511.51","value":"511.51","low":"511.33","high":"511.61","ts":"1790709600"},{"volume":"35310","open":"511.3","close":"511.39","value":"511.39","low":"511.22","high":"511.47","ts":"1790709900"},{"volume":"35765","open":"511.39","close":"511.24","value":"511.24","low":"511.06","high":"511.47","ts":"1790710200"},{"volume":"30072","open":"511.27","close":"511.26","value":"511.26","low":"511.25","high":"511.43","ts":"1790710500"},{"volume":"79753","open":"511.05","close":"510.14","value":"510.14","low":"510.1","high":"511.05","ts":"1790710800"},{"volume":"41888","open":"510.04","close":"510.23","value":"510.23","low":"510.01","high":"510.34","ts":"1790711100"},{"volume":"65249","open":"510","close":"509.77","value":"509.77","low":"509.47","high":"510","ts":"1790711400"},{"volume":"452374","open":"508.64","close":"509.04","value":"509.04","low":"508.34","high":"509.08","ts":"1790711700"},{"volume":"5513","open":"513.83","close":"514.1","value":"514.1","low":"513.03","high":"514.25","ts":"1790775000"},{"volume":"3963","open":"516","close":"515.92","value":"515.92","low":"515.6","high":"516.19","ts":"1790775300"},{"volume":"3383","open":"515.13","close":"514.97","value":"514.97","low":"514.65","high":"515.26","ts":"1790775600"},{"volume":"2553","open":"514.54","close":"514.84","value":"514.84","low":"514.28","high":"514.98","ts":"1790775900"},{"volume":"2167","open":"516.16","close":"516.43","value":"516.43","low":"516.03","high":"516.51","ts":"1790776200"},{"volume":"4691","open":"516.09","close":"516.75","value":"516.75","low":"515.88","high":"516.78","ts":"1790776500"},{"volume":"13946","open":"519.29","close":"519.39","value":"519.39","low":"519.12","high":"519.76","ts":"1790776800"},{"volume":"4615","open":"518.47","close":"518.36","value":"518.36","low":"518.3","high":"518.83","ts":"1790777100"},{"volume":"2891","open":"517.88","close":"517.67","value":"517.67","low":"517.52","high":"518.13","ts":"1790777400"},{"volume":"3589","open":"518.16","close":"518.39","value":"518.39","low":"518.02","high":"518.43","ts":"1790777700"},{"volume":"2452","open":"518.96","close":"518.55","value":"518.55","low":"518.54","high":"519.01","ts":"1790778000"},{"volume":"9214","open":"518.67","close":"518.54","value":"518.54","low":"518.07","high":"518.71","ts":"1790778300"},{"volume":"721","open":"517.39","close":"517.59","value":"517.59","low":"517.34","high":"517.63","ts":"1790778600"},{"volume":"1655","open":"517.61","close":"517.55","value":"517.55","low":"517.55","high":"517.95","ts":"1790778900"},{"volume":"1919","open":"517.41","close":"517.41","value":"517.41","low":"517.29","high":"517.65","ts":"1790779200"},{"volume":"2422","open":"516.75","close":"516.93","value":"516.93","low":"516.75","high":"517.15","ts":"1790779500"},{"volume":"2044","open":"518.54","close":"518.66","value":"518.66","low":"518.49","high":"518.79","ts":"1790779800"},{"volume":"1056","open":"518.09","close":"518.18","value":"518.18","low":"518.09","high":"518.25","ts":"1790780100"},{"volume":"1729","open":"517.93","close":"517.78","value":"517.78","low":"517.56","high":"517.93","ts":"1790780400"},{"volume":"1087","open":"517.67","close":"517.72","value":"517.72","low":"517.55","high":"517.72","ts":"1790780700"},{"volume":"2090","open":"517.47","close":"517.86","value":"517.86","low":"517.47","high":"517.91","ts":"1790781000"},{"volume":"4389","open":"518.85","close":"518.34","value":"518.34","low":"518.34","high":"518.94","ts":"1790781300"},{"volume":"1064","open":"518.45","close":"518.5","value":"518.5","low":"518.3","high":"518.5","ts":"1790781600"},{"volume":"2361","open":"518.55","close":"518.6","value":"518.6","low":"518.37","high":"518.64","ts":"1790781900"},{"volume":"928","open":"518.7","close":"518.95","value":"518.95","low":"518.7","high":"518.98","ts":"1790782200"},{"volume":"535","open":"518.97","close":"518.83","value":"518.83","low":"518.81","high":"519","ts":"1790782500"},{"volume":"1177","open":"518.08","close":"518.15","value":"518.15","low":"517.89","high":"518.22","ts":"1790782800"},{"volume":"558","open":"518.87","close":"519.31","value":"519.31","low":"518.81","high":"519.31","ts":"1790783100"},{"volume":"3072","open":"518.8","close":"518.37","value":"518.37","low":"518.36","high":"518.8","ts":"1790783400"},{"volume":"796","open":"518.77","close":"518.9","value":"518.9","low":"518.71","high":"519","ts":"1790783700"},{"volume":"1712","open":"518.84","close":"518.87","value":"518.87","low":"518.71","high":"518.94","ts":"1790784000"},{"volume":"236","open":"518.4","close":"518.42","value":"518.42","low":"518.39","high":"518.47","ts":"1790784300"},{"volume":"289","open":"518.27","close":"518.1","value":"518.1","low":"518.06","high":"518.27","ts":"1790784600"},{"volume":"320","open":"517.56","close":"517.83","value":"517.83","low":"517.53","high":"517.83","ts":"1790784900"},{"volume":"1095","open":"518.92","close":"519.21","value":"519.21","low":"518.92","high":"519.29","ts":"1790785200"},{"volume":"2315","open":"517.63","close":"517.65","value":"517.65","low":"517.52","high":"517.84","ts":"1790785500"},{"volume":"2175","open":"517.51","close":"517.45","value":"517.45","low":"517.29","high":"517.55","ts":"1790785800"},{"volume":"477","open":"517.68","close":"517.57","value":"517.57","low":"517.57","high":"517.68","ts":"1790786100"},{"volume":"388","open":"518.18","close":"518.17","value":"518.17","low":"518.08","high":"518.22","ts":"1790786400"},{"volume":"1671","open":"517.87","close":"517.67","value":"517.67","low":"517.57","high":"517.91","ts":"1790786700"},{"volume":"591","open":"517.81","close":"517.75","value":"517.75","low":"517.75","high":"517.81","ts":"1790787000"},{"volume":"1195","open":"517.77","close":"517.91","value":"517.91","low":"517.74","high":"517.97","ts":"1790787300"},{"volume":"574","open":"518.18","close":"518.2","value":"518.2","low":"518.16","high":"518.28","ts":"1790787600"},{"volume":"891","open":"518.22","close":"518.16","value":"518.16","low":"518.16","high":"518.23","ts":"1790787900"},{"volume":"1750","open":"517.59","close":"517.74","value":"517.74","low":"517.59","high":"517.82","ts":"1790788200"},{"volume":"1881","open":"517.15","close":"516.81","value":"516.81","low":"516.81","high":"517.15","ts":"1790788500"},{"volume":"1394","open":"516.91","close":"516.96","value":"516.96","low":"516.78","high":"516.96","ts":"1790788800"},{"volume":"838","open":"516.69","close":"516.91","value":"516.91","low":"516.69","high":"516.96","ts":"1790789100"},{"volume":"3335","open":"517.16","close":"517.28","value":"517.28","low":"517.06","high":"517.34","ts":"1790789400"},{"volume":"1195","open":"517.63","close":"517.95","value":"517.95","low":"517.63","high":"517.95","ts":"1790789700"},{"volume":"994","open":"518.09","close":"518.04","value":"518.04","low":"517.95","high":"518.09","ts":"1790790000"},{"volume":"441","open":"518.95","close":"518.91","value":"518.91","low":"518.77","high":"518.95","ts":"1790790300"},{"volume":"496","open":"518.66","close":"518.71","value":"518.71","low":"518.63","high":"518.8","ts":"1790790600"},{"volume":"336","open":"518.68","close":"518.43","value":"518.43","low":"518.43","high":"518.71","ts":"1790790900"},{"volume":"1492","open":"518.04","close":"518.06","value":"518.06","low":"517.88","high":"518.1","ts":"1790791200"},{"volume":"331","open":"518.16","close":"518.27","value":"518.27","low":"518.16","high":"518.27","ts":"1790791500"},{"volume":"899","open":"518.29","close":"518.47","value":"518.47","low":"518.29","high":"518.47","ts":"1790791800"},{"volume":"453","open":"518.4","close":"518.06","value":"518.06","low":"518.06","high":"518.4","ts":"1790792100"},{"volume":"1311","open":"518.07","close":"518.1","value":"518.1","low":"518.07","high":"518.24","ts":"1790792400"},{"volume":"824","open":"518.06","close":"518.27","value":"518.27","low":"518.06","high":"518.36","ts":"1790792700"},{"volume":"2297","open":"517.47","close":"517.38","value":"517.38","low":"517.28","high":"517.47","ts":"1790793000"},{"volume":"780","open":"517.53","close":"517.71","value":"517.71","low":"517.5","high":"517.71","ts":"1790793300"},{"volume":"2446","open":"518.09","close":"518.19","value":"518.19","low":"518","high":"518.22","ts":"1790793600"},{"volume":"3866","open":"517.9","close":"517.95","value":"517.95","low":"517.74","high":"517.95","ts":"1790793900"},{"volume":"4053","open":"517.91","close":"517.66","value":"517.66","low":"517.62","high":"518.05","ts":"1790794200"},{"volume":"4404","open":"517.7","close":"517.76","value":"517.76","low":"517.48","high":"517.84","ts":"1790794500"},{"volume":"2759","open":"517.77","close":"518.16","value":"518.16","low":"517.72","high":"518.16","ts":"1790794800"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"378723","open":"500.23","close":"500.78","value":"500.78","low":"500.23","high":"500.86","ts":"1790190000"},{"volume":"70377","open":"492.86","close":"492.89","value":"492.89","low":"492.73","high":"493.1","ts":"1790254800"},{"volume":"45856","open":"493.9","close":"493.82","value":"493.82","low":"493.65","high":"494","ts":"1790258400"},{"volume":"17501","open":"495.29","close":"495.09","value":"495.09","low":"495.07","high":"495.36","ts":"1790262000"},{"volume":"15598","open":"496.55","close":"496.32","value":"496.32","low":"496.32","high":"496.62","ts":"1790265600"},{"volume":"13308","open":"496.29","close":"496.07","value":"496.07","low":"496","high":"496.35","ts":"1790269200"},{"volume":"21648","open":"497.65","close":"497.41","value":"497.41","low":"497.38","high":"497.71","ts":"1790272800"},{"volume":"381390","open":"497.62","close":"497.58","value":"497.58","low":"497.51","high":"497.91","ts":"1790276400"},{"volume":"112271","open":"516.41","close":"515.81","value":"515.81","low":"515.53","high":"516.61","ts":"1790341200"},{"volume":"64502","open":"516.39","close":"515.89","value":"515.89","low":"515.81","high":"516.56","ts":"1790344800"},{"volume":"48463","open":"514.52","close":"514.79","value":"514.79","low":"514.48","high":"514.85","ts":"1790348400"},{"volume":"73418","open":"517.85","close":"517.39","value":"517.39","low":"517.19","high":"517.92","ts":"1790352000"},{"volume":"109153","open":"517.39","close":"517.82","value":"517.82","low":"517.33","high":"518.18","ts":"1790355600"},{"volume":"3229040","open":"517.86","close":"516.28","value":"516.28","low":"516.19","high":"519.08","ts":"1790359200"},{"volume":"4454035","open":"516.31","close":"516.1","value":"516.1","low":"515.34","high":"517.16","ts":"1790362800"},{"volume":"75927","open":"508","close":"508.49","value":"508.49","low":"507.71","high":"508.86","ts":"1790600400"},{"volume":"16359","open":"506.75","close":"506.64","value":"506.64","low":"506.56","high":"506.87","ts":"1790604000"},{"volume":"36059","open":"510.29","close":"510.73","value":"510.73","low":"510.18","high":"510.79","ts":"1790607600"},{"volume":"16510","open":"512.35","close":"512.25","value":"512.25","low":"512.16","high":"512.42","ts":"1790611200"},{"volume":"12517","open":"511.9","close":"511.89","value":"511.89","low":"511.85","high":"511.95","ts":"1790614800"},{"volume":"27471","open":"511.26","close":"511.13","value":"511.13","low":"510.96","high":"511.29","ts":"1790618400"},{"volume":"409640","open":"509.44","close":"509.47","value":"509.47","low":"509.21","high":"509.57","ts":"1790622000"},{"volume":"45996","open":"503.94","close":"503.83","value":"503.83","low":"503.61","high":"504.03","ts":"1790686800"},{"volume":"45504","open":"510.61","close":"510.58","value":"510.58","low":"510.46","high":"510.78","ts":"1790690400"},{"volume":"23075","open":"510.1","close":"509.93","value":"509.93","low":"509.86","high":"510.13","ts":"1790694000"},{"volume":"10913","open":"508.79","close":"508.71","value":"508.71","low":"508.52","high":"508.79","ts":"1790697600"},{"volume":"13622","open":"505.89","close":"506.02","value":"506.02","low":"505.82","high":"506.03","ts":"1790701200"},{"volume":"38036","open":"510.98","close":"510.9","value":"510.9","low":"510.8","high":"511.21","ts":"1790704800"},{"volume":"452374","open":"508.64","close":"509.04","value":"509.04","low":"508.34","high":"509.08","ts":"1790708400"},{"volume":"4691","open":"516.09","close":"516.75","value":"516.75","low":"515.88","high":"516.78","ts":"1790773200"},{"volume":"1056","open":"518.09","close":"518.18","value":"518.18","low":"518.09","high":"518.25","ts":"1790776800"},{"volume":"796","open":"518.77","close":"518.9","value":"518.9","low":"518.71","high":"519","ts":"1790780400"},{"volume":"3120","open":"517.63","close":"517.91","value":"517.91","low":"517.59","high":"517.97","ts":"1790784000"},{"volume":"62060","open":"517.9","close":"518.43","value":"518.43","low":"516.36","high":"519.03","ts":"1790787600"},{"volume":"64770","open":"518.5","close":"517.76","value":"517.76","low":"517.1","high":"518.63","ts":"1790791200"},{"volume":"2759","open":"517.77","close":"518.16","value":"518.16","low":"517.72","high":"518.16","ts":"1790794800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"15508814","open":"510.33","close":"507.32","value":"507.32","low":"506.4","high":"512.19","ts":"1788123600"},{"volume":"14356315","open":"498.01","close":"501.15","value":"501.15","low":"496.78","high":"505.97","ts":"1788210000"},{"volume":"11429001","open":"500.17","close":"496.81","value":"496.81","low":"493.81","high":"500.34","ts":"1788296400"},{"volume":"19085742","open":"502.14","close":"510.08","value":"510.08","low":"500.8","high":"515.64","ts":"1788382800"},{"volume":"11928851","open":"510","close":"499.68","value":"499.68","low":"499.36","high":"511","ts":"1788469200"},{"volume":"11862422","open":"493.01","close":"494.02","value":"494.02","low":"490.15","high":"495.19","ts":"1788814800"},{"volume":"9409484","open":"493.07","close":"491.77","value":"491.77","low":"489.8","high":"494.39","ts":"1788901200"},{"volume":"10336916","open":"488.32","close":"492.49","value":"492.49","low":"486","high":"494.52","ts":"1788987600"},{"volume":"10114865","open":"495.63","close":"495.58","value":"495.58","low":"492.58","high":"498.97","ts":"1789074000"},{"volume":"19724196","open":"497.5","close":"505.31","value":"505.31","low":"495.34","high":"509.93","ts":"1789333200"},{"volume":"11965556","open":"500","close":"497.12","value":"497.12","low":"495.54","high":"505.9","ts":"1789419600"},{"volume":"11896898","open":"493.17","close":"490.36","value":"490.36","low":"487.23","high":"495.92","ts":"1789506000"},{"volume":"11303339","open":"497.8","close":"498.48","value":"498.48","low":"493.27","high":"501.47","ts":"1789592400"},{"volume":"16532381","open":"497.47","close":"493.46","value":"493.46","low":"491.1","high":"498.65","ts":"1789678800"},{"volume":"17204720","open":"495.58","close":"501.61","value":"501.61","low":"491.33","high":"501.87","ts":"1789938000"},{"volume":"15961434","open":"507.52","close":"497.94","value":"497.94","low":"493.65","high":"508.5","ts":"1790024400"},{"volume":"14419409","open":"500.76","close":"500.78","value":"500.78","low":"495.9","high":"509.44","ts":"1790110800"},{"volume":"12906226","open":"495.39","close":"497.58","value":"497.58","low":"491.22","high":"498.88","ts":"1790197200"},{"volume":"33457724","open":"499.14","close":"516.1","value":"516.1","low":"497.3","high":"519.4","ts":"1790283600"},{"volume":"14580307","open":"505.42","close":"509.47","value":"509.47","low":"502.22","high":"513.33","ts":"1790542800"},{"volume":"15910455","open":"508.13","close":"509.04","value":"509.04","low":"502.4","high":"513.64","ts":"1790629200"},{"volume":"650480","open":"511.08","close":"518.16","value":"518.16","low":"510.42","high":"519.76","ts":"1790715600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"33241464","open":"384.48","close":"389.62","value":"389.62","low":"383.7","high":"392.2","ts":"1782939600"},{"volume":"24715038","open":"386.81","close":"386.9","value":"386.9","low":"381.22","high":"389.15","ts":"1783285200"},{"volume":"25041916","open":"392.54","close":"388.83","value":"388.83","low":"388.22","high":"395.57","ts":"1783371600"},{"volume":"19025352","open":"384.08","close":"383.05","value":"383.05","low":"381.33","high":"385.29","ts":"1783458000"},{"volume":"23004316","open":"374.45","close":"384.35","value":"384.35","low":"373.35","high":"384.65","ts":"1783544400"},{"volume":"19020448","open":"387.8","close":"385.08","value":"385.08","low":"381.5","high":"391.88","ts":"1783630800"},{"volume":"22383576","open":"387.73","close":"390.98","value":"390.98","low":"384.15","high":"393.65","ts":"1783890000"},{"volume":"21513730","open":"382.51","close":"384.95","value":"384.95","low":"378.65","high":"388.19","ts":"1783976400"},{"volume":"28386790","open":"389.29","close":"395.62","value":"395.62","low":"386.4","high":"398.96","ts":"1784062800"},{"volume":"29250132","open":"398.08","close":"401.12","value":"401.12","low":"392.05","high":"405.99","ts":"1784149200"},{"volume":"26314934","open":"394.86","close":"393.77","value":"393.77","low":"389.39","high":"398.39","ts":"1784235600"},{"volume":"22693548","open":"390.08","close":"402.51","value":"402.51","low":"389.73","high":"403.18","ts":"1784494800"},{"volume":"17824238","open":"398.8","close":"397.64","value":"397.64","low":"396.32","high":"401.47","ts":"1784581200"},{"volume":"21187632","open":"395.58","close":"390.28","value":"390.28","low":"386.97","high":"400.89","ts":"1784667600"},{"volume":"24184028","open":"389.96","close":"381.43","value":"381.43","low":"377.4","high":"391.78","ts":"1784754000"},{"volume":"21833176","open":"386.55","close":"381.74","value":"381.74","low":"380.65","high":"388.9","ts":"1784840400"},{"volume":"23031334","open":"390.75","close":"389.13","value":"389.13","low":"387.99","high":"394.2","ts":"1785099600"},{"volume":"26911068","open":"393.16","close":"393.47","value":"393.47","low":"391.3","high":"400.32","ts":"1785186000"},{"volume":"33836392","open":"393.4","close":"392.4","value":"392.4","low":"388.74","high":"401.25","ts":"1785272400"},{"volume":"99614384","open":"438.5","close":"451.48","value":"451.48","low":"432.44","high":"458.69","ts":"1785358800"},{"volume":"48304820","open":"449.58","close":"464.92","value":"464.92","low":"449.55","high":"466.84","ts":"1785445200"},{"volume":"54702952","open":"476.39","close":"487.6","value":"487.6","low":"475.14","high":"491.65","ts":"1785704400"},{"volume":"39259348","open":"484.22","close":"492.82","value":"492.82","low":"479.39","high":"499.44","ts":"1785790800"},{"volume":"26910960","open":"496.36","close":"487.46","value":"487.46","low":"485.68","high":"498.21","ts":"1785877200"},{"volume":"28347562","open":"488.89","close":"499.86","value":"499.86","low":"488.52","high":"501.55","ts":"1785963600"},{"volume":"20348260","open":"500","close":"499.89","value":"499.89","low":"498.73","high":"505.18","ts":"1786050000"},{"volume":"24394008","open":"503.44","close":"505.97","value":"505.97","low":"502.5","high":"513.73","ts":"1786309200"},{"volume":"16829924","open":"504.01","close":"503.81","value":"503.81","low":"499.55","high":"505.33","ts":"1786395600"},{"volume":"19614342","open":"500.24","close":"492.44","value":"492.44","low":"491.52","high":"501.5","ts":"1786482000"},{"volume":"16758473","open":"493.27","close":"496.81","value":"496.81","low":"493.01","high":"501.34","ts":"1786568400"},{"volume":"10980923","open":"496.36","close":"495.42","value":"495.42","low":"493.92","high":"500.01","ts":"1786654800"},{"volume":"20494810","open":"490.22","close":"480.54","value":"480.54","low":"478.41","high":"492.66","ts":"1786914000"},{"volume":"15615781","open":"481.54","close":"481.93","value":"481.93","low":"477.15","high":"484.27","ts":"1787000400"},{"volume":"15024417","open":"479.81","close":"484.48","value":"484.48","low":"479.39","high":"489.29","ts":"1787086800"},{"volume":"22782232","open":"483","close":"481.38","value":"481.38","low":"479.5","high":"484.16","ts":"1787173200"},{"volume":"28448992","open":"479.88","close":"483.35","value":"483.35","low":"478.53","high":"486.36","ts":"1787259600"},{"volume":"36632588","open":"483.2","close":"487.34","value":"487.34","low":"481.86","high":"490.61","ts":"1787518800"},{"volume":"39573048","open":"485.57","close":"491.55","value":"491.55","low":"484.3","high":"492.43","ts":"1787605200"},{"volume":"64261664","open":"487.85","close":"496.17","value":"496.17","low":"487.31","high":"497.4","ts":"1787691600"},{"volume":"30570644","open":"493.55","close":"504.88","value":"504.88","low":"490.08","high":"506.47","ts":"1787778000"},{"volume":"62383220","open":"505.33","close":"513.67","value":"513.67","low":"504.87","high":"517.78","ts":"1787864400"},{"volume":"15508814","open":"510.33","close":"507.32","value":"507.32","low":"506.4","high":"512.19","ts":"1788123600"},{"volume":"14356315","open":"498.01","close":"501.15","value":"501.15","low":"496.78","high":"505.97","ts":"1788210000"},{"volume":"11429001","open":"500.17","close":"496.81","value":"496.81","low":"493.81","high":"500.34","ts":"1788296400"},{"volume":"19085742","open":"502.14","close":"510.08","value":"510.08","low":"500.8","high":"515.64","ts":"1788382800"},{"volume":"11928851","open":"510","close":"499.68","value":"499.68","low":"499.36","high":"511","ts":"1788469200"},{"volume":"11862422","open":"493.01","close":"494.02","value":"494.02","low":"490.15","high":"495.19","ts":"1788814800"},{"volume":"9409484","open":"493.07","close":"491.77","value":"491.77","low":"489.8","high":"494.39","ts":"1788901200"},{"volume":"10336916","open":"488.32","close":"492.49","value":"492.49","low":"486","high":"494.52","ts":"1788987600"},{"volume":"10114865","open":"495.63","close":"495.58","value":"495.58","low":"492.58","high":"498.97","ts":"1789074000"},{"volume":"19724196","open":"497.5","close":"505.31","value":"505.31","low":"495.34","high":"509.93","ts":"1789333200"},{"volume":"11965556","open":"500","close":"497.12","value":"497.12","low":"495.54","high":"505.9","ts":"1789419600"},{"volume":"11896898","open":"493.17","close":"490.36","value":"490.36","low":"487.23","high":"495.92","ts":"1789506000"},{"volume":"11303339","open":"497.8","close":"498.48","value":"498.48","low":"493.27","high":"501.47","ts":"1789592400"},{"volume":"16532381","open":"497.47","close":"493.46","value":"493.46","low":"491.1","high":"498.65","ts":"1789678800"},{"volume":"17204720","open":"495.58","close":"501.61","value":"501.61","low":"491.33","high":"501.87","ts":"1789938000"},{"volume":"15961434","open":"507.52","close":"497.94","value":"497.94","low":"493.65","high":"508.5","ts":"1790024400"},{"volume":"14419409","open":"500.76","close":"500.78","value":"500.78","low":"495.9","high":"509.44","ts":"1790110800"},{"volume":"12906226","open":"495.39","close":"497.58","value":"497.58","low":"491.22","high":"498.88","ts":"1790197200"},{"volume":"33457724","open":"499.14","close":"516.1","value":"516.1","low":"497.3","high":"519.4","ts":"1790283600"},{"volume":"14580307","open":"505.42","close":"509.47","value":"509.47","low":"502.22","high":"513.33","ts":"1790542800"},{"volume":"15910455","open":"508.13","close":"509.04","value":"509.04","low":"502.4","high":"513.64","ts":"1790629200"},{"volume":"650480","open":"511.08","close":"518.16","value":"518.16","low":"510.42","high":"519.76","ts":"1790715600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"23047312","open":"407.95","close":"413.76","value":"413.76","low":"405.11","high":"418.42","ts":"1778014800"},{"volume":"28581662","open":"420.11","close":"420.99","value":"420.99","low":"418.8","high":"427.98","ts":"1778101200"},{"volume":"25501840","open":"417.39","close":"415.15","value":"415.15","low":"414","high":"418.63","ts":"1778187600"},{"volume":"22616506","open":"407.77","close":"412.68","value":"412.68","low":"405.5","high":"412.68","ts":"1778446800"},{"volume":"23511438","open":"414.42","close":"407.76","value":"407.76","low":"406.65","high":"415.5","ts":"1778533200"},{"volume":"20436462","open":"402.97","close":"405.12","value":"405.12","low":"401.03","high":"406.31","ts":"1778619600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"41060520","open":"414.41","close":"422.04","value":"422.04","low":"412.92","high":"428.16","ts":"1778792400"},{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"},{"volume":"39291968","open":"375.56","close":"367.18","value":"367.18","low":"367.07","high":"381.63","ts":"1782075600"},{"volume":"30693188","open":"371","close":"373.9","value":"373.9","low":"370.76","high":"377.22","ts":"1782162000"},{"volume":"29993380","open":"371.58","close":"365.45","value":"365.45","low":"364.78","high":"378.88","ts":"1782248400"},{"volume":"55984464","open":"362.7","close":"352.69","value":"352.69","low":"349.2","high":"364.22","ts":"1782334800"},{"volume":"70927272","open":"357.13","close":"371.36","value":"371.36","low":"355.43","high":"376.61","ts":"1782421200"},{"volume":"42505700","open":"377.5","close":"368.5","value":"368.5","low":"366.02","high":"380.5","ts":"1782680400"},{"volume":"29149716","open":"370.88","close":"372.84","value":"372.84","low":"367.47","high":"374.15","ts":"1782766800"},{"volume":"38808700","open":"380.83","close":"384.22","value":"384.22","low":"374.89","high":"388.83","ts":"1782853200"},{"volume":"33241464","open":"384.48","close":"389.62","value":"389.62","low":"383.7","high":"392.2","ts":"1782939600"},{"volume":"24715038","open":"386.81","close":"386.9","value":"386.9","low":"381.22","high":"389.15","ts":"1783285200"},{"volume":"25041916","open":"392.54","close":"388.83","value":"388.83","low":"388.22","high":"395.57","ts":"1783371600"},{"volume":"19025352","open":"384.08","close":"383.05","value":"383.05","low":"381.33","high":"385.29","ts":"1783458000"},{"volume":"23004316","open":"374.45","close":"384.35","value":"384.35","low":"373.35","high":"384.65","ts":"1783544400"},{"volume":"19020448","open":"387.8","close":"385.08","value":"385.08","low":"381.5","high":"391.88","ts":"1783630800"},{"volume":"22383576","open":"387.73","close":"390.98","value":"390.98","low":"384.15","high":"393.65","ts":"1783890000"},{"volume":"21513730","open":"382.51","close":"384.95","value":"384.95","low":"378.65","high":"388.19","ts":"1783976400"},{"volume":"28386790","open":"389.29","close":"395.62","value":"395.62","low":"386.4","high":"398.96","ts":"1784062800"},{"volume":"29250132","open":"398.08","close":"401.12","value":"401.12","low":"392.05","high":"405.99","ts":"1784149200"},{"volume":"26314934","open":"394.86","close":"393.77","value":"393.77","low":"389.39","high":"398.39","ts":"1784235600"},{"volume":"22693548","open":"390.08","close":"402.51","value":"402.51","low":"389.73","high":"403.18","ts":"1784494800"},{"volume":"17824238","open":"398.8","close":"397.64","value":"397.64","low":"396.32","high":"401.47","ts":"1784581200"},{"volume":"21187632","open":"395.58","close":"390.28","value":"390.28","low":"386.97","high":"400.89","ts":"1784667600"},{"volume":"24184028","open":"389.96","close":"381.43","value":"381.43","low":"377.4","high":"391.78","ts":"1784754000"},{"volume":"21833176","open":"386.55","close":"381.74","value":"381.74","low":"380.65","high":"388.9","ts":"1784840400"},{"volume":"23031334","open":"390.75","close":"389.13","value":"389.13","low":"387.99","high":"394.2","ts":"1785099600"},{"volume":"26911068","open":"393.16","close":"393.47","value":"393.47","low":"391.3","high":"400.32","ts":"1785186000"},{"volume":"33836392","open":"393.4","close":"392.4","value":"392.4","low":"388.74","high":"401.25","ts":"1785272400"},{"volume":"99614384","open":"438.5","close":"451.48","value":"451.48","low":"432.44","high":"458.69","ts":"1785358800"},{"volume":"48304820","open":"449.58","close":"464.92","value":"464.92","low":"449.55","high":"466.84","ts":"1785445200"},{"volume":"54702952","open":"476.39","close":"487.6","value":"487.6","low":"475.14","high":"491.65","ts":"1785704400"},{"volume":"39259348","open":"484.22","close":"492.82","value":"492.82","low":"479.39","high":"499.44","ts":"1785790800"},{"volume":"26910960","open":"496.36","close":"487.46","value":"487.46","low":"485.68","high":"498.21","ts":"1785877200"},{"volume":"28347562","open":"488.89","close":"499.86","value":"499.86","low":"488.52","high":"501.55","ts":"1785963600"},{"volume":"20348260","open":"500","close":"499.89","value":"499.89","low":"498.73","high":"505.18","ts":"1786050000"},{"volume":"24394008","open":"503.44","close":"505.97","value":"505.97","low":"502.5","high":"513.73","ts":"1786309200"},{"volume":"16829924","open":"504.01","close":"503.81","value":"503.81","low":"499.55","high":"505.33","ts":"1786395600"},{"volume":"19614342","open":"500.24","close":"492.44","value":"492.44","low":"491.52","high":"501.5","ts":"1786482000"},{"volume":"16758473","open":"493.27","close":"496.81","value":"496.81","low":"493.01","high":"501.34","ts":"1786568400"},{"volume":"10980923","open":"496.36","close":"495.42","value":"495.42","low":"493.92","high":"500.01","ts":"1786654800"},{"volume":"20494810","open":"490.22","close":"480.54","value":"480.54","low":"478.41","high":"492.66","ts":"1786914000"},{"volume":"15615781","open":"481.54","close":"481.93","value":"481.93","low":"477.15","high":"484.27","ts":"1787000400"},{"volume":"15024417","open":"479.81","close":"484.48","value":"484.48","low":"479.39","high":"489.29","ts":"1787086800"},{"volume":"22782232","open":"483","close":"481.38","value":"481.38","low":"479.5","high":"484.16","ts":"1787173200"},{"volume":"28448992","open":"479.88","close":"483.35","value":"483.35","low":"478.53","high":"486.36","ts":"1787259600"},{"volume":"36632588","open":"483.2","close":"487.34","value":"487.34","low":"481.86","high":"490.61","ts":"1787518800"},{"volume":"39573048","open":"485.57","close":"491.55","value":"491.55","low":"484.3","high":"492.43","ts":"1787605200"},{"volume":"64261664","open":"487.85","close":"496.17","value":"496.17","low":"487.31","high":"497.4","ts":"1787691600"},{"volume":"30570644","open":"493.55","close":"504.88","value":"504.88","low":"490.08","high":"506.47","ts":"1787778000"},{"volume":"62383220","open":"505.33","close":"513.67","value":"513.67","low":"504.87","high":"517.78","ts":"1787864400"},{"volume":"15508814","open":"510.33","close":"507.32","value":"507.32","low":"506.4","high":"512.19","ts":"1788123600"},{"volume":"14356315","open":"498.01","close":"501.15","value":"501.15","low":"496.78","high":"505.97","ts":"1788210000"},{"volume":"11429001","open":"500.17","close":"496.81","value":"496.81","low":"493.81","high":"500.34","ts":"1788296400"},{"volume":"19085742","open":"502.14","close":"510.08","value":"510.08","low":"500.8","high":"515.64","ts":"1788382800"},{"volume":"11928851","open":"510","close":"499.68","value":"499.68","low":"499.36","high":"511","ts":"1788469200"},{"volume":"11862422","open":"493.01","close":"494.02","value":"494.02","low":"490.15","high":"495.19","ts":"1788814800"},{"volume":"9409484","open":"493.07","close":"491.77","value":"491.77","low":"489.8","high":"494.39","ts":"1788901200"},{"volume":"10336916","open":"488.32","close":"492.49","value":"492.49","low":"486","high":"494.52","ts":"1788987600"},{"volume":"10114865","open":"495.63","close":"495.58","value":"495.58","low":"492.58","high":"498.97","ts":"1789074000"},{"volume":"19724196","open":"497.5","close":"505.31","value":"505.31","low":"495.34","high":"509.93","ts":"1789333200"},{"volume":"11965556","open":"500","close":"497.12","value":"497.12","low":"495.54","high":"505.9","ts":"1789419600"},{"volume":"11896898","open":"493.17","close":"490.36","value":"490.36","low":"487.23","high":"495.92","ts":"1789506000"},{"volume":"11303339","open":"497.8","close":"498.48","value":"498.48","low":"493.27","high":"501.47","ts":"1789592400"},{"volume":"16532381","open":"497.47","close":"493.46","value":"493.46","low":"491.1","high":"498.65","ts":"1789678800"},{"volume":"17204720","open":"495.58","close":"501.61","value":"501.61","low":"491.33","high":"501.87","ts":"1789938000"},{"volume":"15961434","open":"507.52","close":"497.94","value":"497.94","low":"493.65","high":"508.5","ts":"1790024400"},{"volume":"14419409","open":"500.76","close":"500.78","value":"500.78","low":"495.9","high":"509.44","ts":"1790110800"},{"volume":"12906226","open":"495.39","close":"497.58","value":"497.58","low":"491.22","high":"498.88","ts":"1790197200"},{"volume":"33457724","open":"499.14","close":"516.1","value":"516.1","low":"497.3","high":"519.4","ts":"1790283600"},{"volume":"14580307","open":"505.42","close":"509.47","value":"509.47","low":"502.22","high":"513.33","ts":"1790542800"},{"volume":"15910455","open":"508.13","close":"509.04","value":"509.04","low":"502.4","high":"513.64","ts":"1790629200"},{"volume":"650480","open":"511.08","close":"518.16","value":"518.16","low":"510.42","high":"519.76","ts":"1790715600"}]},{"range":"year","tabText":"1 Yıl","data":[{"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"},{"volume":"5585763","open":"487.5","close":"487.79","value":"487.79","low":"485.96","high":"488.12","ts":"1766696400"},{"volume":"8696975","open":"484.75","close":"487.1","value":"487.1","low":"484.73","high":"488.35","ts":"1766955600"},{"volume":"7883161","open":"486.13","close":"487.55","value":"487.55","low":"485.57","high":"489.67","ts":"1767042000"},{"volume":"6680288","open":"487.25","close":"483.65","value":"483.65","low":"483.3","high":"488.14","ts":"1767128400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"17317510","open":"473.26","close":"472.92","value":"472.92","low":"469.51","high":"476.05","ts":"1767560400"},{"volume":"10195299","open":"473.75","close":"478.48","value":"478.48","low":"469.75","high":"478.73","ts":"1767646800"},{"volume":"12741610","open":"479.56","close":"483.5","value":"483.5","low":"477.95","high":"489.7","ts":"1767733200"},{"volume":"8813017","open":"482","close":"478.04","value":"478.04","low":"475.86","high":"482.66","ts":"1767819600"},{"volume":"9992778","open":"474.06","close":"479.2","value":"479.2","low":"472.2","high":"479.82","ts":"1767906000"},{"volume":"9939089","open":"476.67","close":"477.19","value":"477.19","low":"475.68","high":"480.99","ts":"1768165200"},{"volume":"20436524","open":"474.67","close":"470.72","value":"470.72","low":"465.95","high":"475.76","ts":"1768251600"},{"volume":"16628001","open":"466.35","close":"459.38","value":"459.38","low":"457.17","high":"468.2","ts":"1768338000"},{"volume":"17100442","open":"462.64","close":"456.91","value":"456.91","low":"455.91","high":"462.84","ts":"1768424400"},{"volume":"23926444","open":"457.37","close":"459.87","value":"459.87","low":"456.48","high":"463.19","ts":"1768510800"},{"volume":"14339045","open":"451.43","close":"454.66","value":"454.66","low":"449.28","high":"456.8","ts":"1768856400"},{"volume":"21599028","open":"452.35","close":"444.15","value":"444.15","low":"438.68","high":"452.71","ts":"1768942800"},{"volume":"14185425","open":"448.04","close":"451.15","value":"451.15","low":"444.73","high":"452.84","ts":"1769029200"},{"volume":"23012672","open":"451.86","close":"465.93","value":"465.93","low":"450.6","high":"471.1","ts":"1769115600"},{"volume":"20154604","open":"465.3","close":"470.36","value":"470.36","low":"462","high":"474.25","ts":"1769374800"},{"volume":"26002748","open":"473.64","close":"480.59","value":"480.59","low":"473.16","high":"482.87","ts":"1769461200"},{"volume":"15654953","open":"483.13","close":"481.72","value":"481.72","low":"478","high":"483.74","ts":"1769547600"},{"volume":"105568576","open":"439.86","close":"433.48","value":"433.48","low":"421.02","high":"442.3","ts":"1769634000"},{"volume":"44332972","open":"439.17","close":"430.39","value":"430.39","low":"426.45","high":"439.52","ts":"1769720400"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31593412","open":"411.06","close":"414.22","value":"414.22","low":"409.26","high":"418.67","ts":"1770152400"},{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"23047312","open":"407.95","close":"413.76","value":"413.76","low":"405.11","high":"418.42","ts":"1778014800"},{"volume":"28581662","open":"420.11","close":"420.99","value":"420.99","low":"418.8","high":"427.98","ts":"1778101200"},{"volume":"25501840","open":"417.39","close":"415.15","value":"415.15","low":"414","high":"418.63","ts":"1778187600"},{"volume":"22616506","open":"407.77","close":"412.68","value":"412.68","low":"405.5","high":"412.68","ts":"1778446800"},{"volume":"23511438","open":"414.42","close":"407.76","value":"407.76","low":"406.65","high":"415.5","ts":"1778533200"},{"volume":"20436462","open":"402.97","close":"405.12","value":"405.12","low":"401.03","high":"406.31","ts":"1778619600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"41060520","open":"414.41","close":"422.04","value":"422.04","low":"412.92","high":"428.16","ts":"1778792400"},{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"},{"volume":"39291968","open":"375.56","close":"367.18","value":"367.18","low":"367.07","high":"381.63","ts":"1782075600"},{"volume":"30693188","open":"371","close":"373.9","value":"373.9","low":"370.76","high":"377.22","ts":"1782162000"},{"volume":"29993380","open":"371.58","close":"365.45","value":"365.45","low":"364.78","high":"378.88","ts":"1782248400"},{"volume":"55984464","open":"362.7","close":"352.69","value":"352.69","low":"349.2","high":"364.22","ts":"1782334800"},{"volume":"70927272","open":"357.13","close":"371.36","value":"371.36","low":"355.43","high":"376.61","ts":"1782421200"},{"volume":"42505700","open":"377.5","close":"368.5","value":"368.5","low":"366.02","high":"380.5","ts":"1782680400"},{"volume":"29149716","open":"370.88","close":"372.84","value":"372.84","low":"367.47","high":"374.15","ts":"1782766800"},{"volume":"38808700","open":"380.83","close":"384.22","value":"384.22","low":"374.89","high":"388.83","ts":"1782853200"},{"volume":"33241464","open":"384.48","close":"389.62","value":"389.62","low":"383.7","high":"392.2","ts":"1782939600"},{"volume":"24715038","open":"386.81","close":"386.9","value":"386.9","low":"381.22","high":"389.15","ts":"1783285200"},{"volume":"25041916","open":"392.54","close":"388.83","value":"388.83","low":"388.22","high":"395.57","ts":"1783371600"},{"volume":"19025352","open":"384.08","close":"383.05","value":"383.05","low":"381.33","high":"385.29","ts":"1783458000"},{"volume":"23004316","open":"374.45","close":"384.35","value":"384.35","low":"373.35","high":"384.65","ts":"1783544400"},{"volume":"19020448","open":"387.8","close":"385.08","value":"385.08","low":"381.5","high":"391.88","ts":"1783630800"},{"volume":"22383576","open":"387.73","close":"390.98","value":"390.98","low":"384.15","high":"393.65","ts":"1783890000"},{"volume":"21513730","open":"382.51","close":"384.95","value":"384.95","low":"378.65","high":"388.19","ts":"1783976400"},{"volume":"28386790","open":"389.29","close":"395.62","value":"395.62","low":"386.4","high":"398.96","ts":"1784062800"},{"volume":"29250132","open":"398.08","close":"401.12","value":"401.12","low":"392.05","high":"405.99","ts":"1784149200"},{"volume":"26314934","open":"394.86","close":"393.77","value":"393.77","low":"389.39","high":"398.39","ts":"1784235600"},{"volume":"22693548","open":"390.08","close":"402.51","value":"402.51","low":"389.73","high":"403.18","ts":"1784494800"},{"volume":"17824238","open":"398.8","close":"397.64","value":"397.64","low":"396.32","high":"401.47","ts":"1784581200"},{"volume":"21187632","open":"395.58","close":"390.28","value":"390.28","low":"386.97","high":"400.89","ts":"1784667600"},{"volume":"24184028","open":"389.96","close":"381.43","value":"381.43","low":"377.4","high":"391.78","ts":"1784754000"},{"volume":"21833176","open":"386.55","close":"381.74","value":"381.74","low":"380.65","high":"388.9","ts":"1784840400"},{"volume":"23031334","open":"390.75","close":"389.13","value":"389.13","low":"387.99","high":"394.2","ts":"1785099600"},{"volume":"26911068","open":"393.16","close":"393.47","value":"393.47","low":"391.3","high":"400.32","ts":"1785186000"},{"volume":"33836392","open":"393.4","close":"392.4","value":"392.4","low":"388.74","high":"401.25","ts":"1785272400"},{"volume":"99614384","open":"438.5","close":"451.48","value":"451.48","low":"432.44","high":"458.69","ts":"1785358800"},{"volume":"48304820","open":"449.58","close":"464.92","value":"464.92","low":"449.55","high":"466.84","ts":"1785445200"},{"volume":"54702952","open":"476.39","close":"487.6","value":"487.6","low":"475.14","high":"491.65","ts":"1785704400"},{"volume":"39259348","open":"484.22","close":"492.82","value":"492.82","low":"479.39","high":"499.44","ts":"1785790800"},{"volume":"26910960","open":"496.36","close":"487.46","value":"487.46","low":"485.68","high":"498.21","ts":"1785877200"},{"volume":"28347562","open":"488.89","close":"499.86","value":"499.86","low":"488.52","high":"501.55","ts":"1785963600"},{"volume":"20348260","open":"500","close":"499.89","value":"499.89","low":"498.73","high":"505.18","ts":"1786050000"},{"volume":"24394008","open":"503.44","close":"505.97","value":"505.97","low":"502.5","high":"513.73","ts":"1786309200"},{"volume":"16829924","open":"504.01","close":"503.81","value":"503.81","low":"499.55","high":"505.33","ts":"1786395600"},{"volume":"19614342","open":"500.24","close":"492.44","value":"492.44","low":"491.52","high":"501.5","ts":"1786482000"},{"volume":"16758473","open":"493.27","close":"496.81","value":"496.81","low":"493.01","high":"501.34","ts":"1786568400"},{"volume":"10980923","open":"496.36","close":"495.42","value":"495.42","low":"493.92","high":"500.01","ts":"1786654800"},{"volume":"20494810","open":"490.22","close":"480.54","value":"480.54","low":"478.41","high":"492.66","ts":"1786914000"},{"volume":"15615781","open":"481.54","close":"481.93","value":"481.93","low":"477.15","high":"484.27","ts":"1787000400"},{"volume":"15024417","open":"479.81","close":"484.48","value":"484.48","low":"479.39","high":"489.29","ts":"1787086800"},{"volume":"22782232","open":"483","close":"481.38","value":"481.38","low":"479.5","high":"484.16","ts":"1787173200"},{"volume":"28448992","open":"479.88","close":"483.35","value":"483.35","low":"478.53","high":"486.36","ts":"1787259600"},{"volume":"36632588","open":"483.2","close":"487.34","value":"487.34","low":"481.86","high":"490.61","ts":"1787518800"},{"volume":"39573048","open":"485.57","close":"491.55","value":"491.55","low":"484.3","high":"492.43","ts":"1787605200"},{"volume":"64261664","open":"487.85","close":"496.17","value":"496.17","low":"487.31","high":"497.4","ts":"1787691600"},{"volume":"30570644","open":"493.55","close":"504.88","value":"504.88","low":"490.08","high":"506.47","ts":"1787778000"},{"volume":"62383220","open":"505.33","close":"513.67","value":"513.67","low":"504.87","high":"517.78","ts":"1787864400"},{"volume":"15508814","open":"510.33","close":"507.32","value":"507.32","low":"506.4","high":"512.19","ts":"1788123600"},{"volume":"14356315","open":"498.01","close":"501.15","value":"501.15","low":"496.78","high":"505.97","ts":"1788210000"},{"volume":"11429001","open":"500.17","close":"496.81","value":"496.81","low":"493.81","high":"500.34","ts":"1788296400"},{"volume":"19085742","open":"502.14","close":"510.08","value":"510.08","low":"500.8","high":"515.64","ts":"1788382800"},{"volume":"11928851","open":"510","close":"499.68","value":"499.68","low":"499.36","high":"511","ts":"1788469200"},{"volume":"11862422","open":"493.01","close":"494.02","value":"494.02","low":"490.15","high":"495.19","ts":"1788814800"},{"volume":"9409484","open":"493.07","close":"491.77","value":"491.77","low":"489.8","high":"494.39","ts":"1788901200"},{"volume":"10336916","open":"488.32","close":"492.49","value":"492.49","low":"486","high":"494.52","ts":"1788987600"},{"volume":"10114865","open":"495.63","close":"495.58","value":"495.58","low":"492.58","high":"498.97","ts":"1789074000"},{"volume":"19724196","open":"497.5","close":"505.31","value":"505.31","low":"495.34","high":"509.93","ts":"1789333200"},{"volume":"11965556","open":"500","close":"497.12","value":"497.12","low":"495.54","high":"505.9","ts":"1789419600"},{"volume":"11896898","open":"493.17","close":"490.36","value":"490.36","low":"487.23","high":"495.92","ts":"1789506000"},{"volume":"11303339","open":"497.8","close":"498.48","value":"498.48","low":"493.27","high":"501.47","ts":"1789592400"},{"volume":"16532381","open":"497.47","close":"493.46","value":"493.46","low":"491.1","high":"498.65","ts":"1789678800"},{"volume":"17204720","open":"495.58","close":"501.61","value":"501.61","low":"491.33","high":"501.87","ts":"1789938000"},{"volume":"15961434","open":"507.52","close":"497.94","value":"497.94","low":"493.65","high":"508.5","ts":"1790024400"},{"volume":"14419409","open":"500.76","close":"500.78","value":"500.78","low":"495.9","high":"509.44","ts":"1790110800"},{"volume":"12906226","open":"495.39","close":"497.58","value":"497.58","low":"491.22","high":"498.88","ts":"1790197200"},{"volume":"33457724","open":"499.14","close":"516.1","value":"516.1","low":"497.3","high":"519.4","ts":"1790283600"},{"volume":"14580307","open":"505.42","close":"509.47","value":"509.47","low":"502.22","high":"513.33","ts":"1790542800"},{"volume":"15910455","open":"508.13","close":"509.04","value":"509.04","low":"502.4","high":"513.64","ts":"1790629200"},{"volume":"650480","open":"511.08","close":"518.16","value":"518.16","low":"510.42","high":"519.76","ts":"1790715600"}]},{"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":"421.08","close":"423.35","value":"423.35","low":"419.55","high":"424.02","ts":"1735851600"},{"open":"385.84","close":"380.24","value":"380.24","low":"377.22","high":"386.4","ts":"1741554000"},{"volume":"18270892","open":"447.99","close":"448.91","value":"448.91","low":"445.36","high":"450.67","ts":"1747083600"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"25041916","open":"392.54","close":"388.83","value":"388.83","low":"388.22","high":"395.57","ts":"1783371600"},{"volume":"26910960","open":"496.36","close":"487.46","value":"487.46","low":"485.68","high":"498.21","ts":"1785877200"},{"volume":"19085742","open":"502.14","close":"510.08","value":"510.08","low":"500.8","high":"515.64","ts":"1788382800"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9608197701790795043","uid":null,"queryText":"MSFT"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,12","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,47","direction":"positive","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"10,84","hideAbsoluteDelta":false,"relativeDelta":"%2,14","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"0,2100","hideAbsoluteDelta":false,"relativeDelta":"%0,04","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"518,06","hideAbsoluteDelta":false,"relativeDelta":"%518.060","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"128,54","hideAbsoluteDelta":false,"relativeDelta":"%32,99","direction":"positive","tsFormatted":"02 Tem"},"halfYearDelta":{"absoluteDelta":"144,66","hideAbsoluteDelta":false,"relativeDelta":"%38,73","direction":"positive","tsFormatted":"02 Nis"}},"currencyFrom":"MSFT","currencyTo":"USD","price":"518,16","bankId":"0"},{"value":{"weekValue":[336.95,336.24,336.5,337.21,335.87,336.05,339.51,339.96,340.22,342.22,341.18,340.86,339.22,332.85,332.42,331.21,330.93,329.59,338.39,336.43,336.45,336.59],"halfYearValue":[246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.3058,0.53906,0.32478,0.20647,0.30915,0.34821,0.38464,2.54,6.65,10.4,18.82,31.77,39.1,65.04,165.12,207.49,246.69,336.59],"monthValue":[317.23,325.14,324.99,328.21,319.99,316.35,315.41,326.6,332.23,333.05,331.33,332.5,337.08,335.59,338.89,339.73,336.95,335.87,341.04,338.36,329.59,336.59],"yearValue":[254.56,247.43,269.06,268.55,277.96,273.85,261.05,259.48,264.32,257.44,251.75,260.39,267.68,298.88,306.32,295.88,310.66,321.61,308.19,313.49,333.05,336.59],"dayValue":[330.77,330.52,329.62,329.59,333.36,339.09,337.67,338.48,338.25,337.38,337.95,337.55,336.72,336.59,336.18,335.98,335.8,336.8,336.27,336.35,336.73,336.59],"quarterValue":[246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59]},"updatedTime":{"timezone":"МСК","ts":"1790794920"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"−0,36","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"19,36","hideAbsoluteDelta":false,"relativeDelta":"%6,1","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"82,03","hideAbsoluteDelta":false,"relativeDelta":"%32,22","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"336,46","hideAbsoluteDelta":false,"relativeDelta":"%262.143,84","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"89,90","hideAbsoluteDelta":false,"relativeDelta":"%36,44","direction":"positive","tsFormatted":"20 Oca"},"halfYearDelta":{"absoluteDelta":"89,90","hideAbsoluteDelta":false,"relativeDelta":"%36,44","direction":"positive","tsFormatted":"20 Oca"}},"instrument_id":"12520","priceDelta":"+7","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"336,59","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[225.51,221.57,222.41,223.95,224.54,225.21,225.18,224.68,223.99,231.97,230.09,230.98,229.96,229.84,231.33,229.52,228.37,227.3,230.68,230.59,230.45,230.54],"halfYearValue":[186.96,186.96,186.96,186.96,186.96,186.96,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,230.54,230.54,230.54,230.54,230.54,230.54],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12667,0.40642,0.75133,0.19025,0.277,0.37275,0.33925,0.46125,0.81875,4.26,3.76,9.05,30.2,28.21,127.72,186.96,208.19,230.54],"monthValue":[220.88,217.54,224.4,228.4,230.35,225.77,223.7,218.38,218.2,210.89,212.17,213.91,219.4,222.09,227.25,228.83,225.51,224.54,225.08,228.88,227.3,230.54],"yearValue":[186.56,181.81,207,186.78,185.58,188.62,185.82,191.29,187.89,177.69,175.31,183.85,216.63,225.87,224.42,204.68,196.93,208.7,217.56,209.95,210.89,230.54],"dayValue":[228.41,228.13,228.01,227.3,230.97,230.4,231.12,230.43,230.87,230.37,230.73,230.99,230.46,230.35,230.27,230.58,230.23,230.4,230.54,230.8,230.68,230.54],"quarterValue":[208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54]},"updatedTime":{"timezone":"МСК","ts":"1790794920"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,24","hideAbsoluteDelta":false,"relativeDelta":"%1,42","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"5,03","hideAbsoluteDelta":false,"relativeDelta":"%2,23","direction":"positive","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"9,65","hideAbsoluteDelta":false,"relativeDelta":"%4,37","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"43,98","hideAbsoluteDelta":false,"relativeDelta":"%23,57","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"230,49","hideAbsoluteDelta":false,"relativeDelta":"%561.906,38","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"22,35","hideAbsoluteDelta":false,"relativeDelta":"%10,73","direction":"positive","tsFormatted":"24 Nis"},"halfYearDelta":{"absoluteDelta":"43,57","hideAbsoluteDelta":false,"relativeDelta":"%23,31","direction":"positive","tsFormatted":"13 Kas"}},"instrument_id":"12526","priceDelta":"+3.24","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"230,54","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[334.96,335.18,335.36,337.54,338.95,340.47,341.43,341.02,341.21,338.69,337.77,337.97,339.15,336.79,336.05,336.26,337.7,337.35,344.57,348.43,346.15,345.98],"halfYearValue":[336.37,336.37,336.37,336.37,336.37,336.37,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,345.98,345.98,345.98,345.98,345.98,345.98],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,48.79,60.99,61.46,88.85,136.29,103.06,178.02,191.13,336.37,379.39,345.98],"monthValue":[335.49,331.81,333.83,339.11,335.27,335.41,328.38,330.52,335.43,345.74,341.44,339.33,343.74,344.31,351.08,347.44,334.96,338.95,341.06,339.3,337.35,345.98],"yearValue":[243.55,251.88,284.25,293,314.29,315.68,336.43,338.64,303.92,298.07,288.99,316.32,348.51,399.1,372.58,362.08,363.65,318.27,355.9,339.08,345.74,345.98],"dayValue":[337.72,337.55,337.47,337.35,345.3,348.48,345.64,344.22,344.47,346.93,347.68,348.27,348.64,348.3,348.15,347.91,346.74,346.65,345.78,345.85,345.62,345.98],"quarterValue":[379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98]},"updatedTime":{"timezone":"МСК","ts":"1790794920"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,63","hideAbsoluteDelta":false,"relativeDelta":"%2,56","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"11,02","hideAbsoluteDelta":false,"relativeDelta":"%3,29","direction":"positive","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"10,49","hideAbsoluteDelta":false,"relativeDelta":"%3,13","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"102,43","hideAbsoluteDelta":false,"relativeDelta":"%42,06","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"343,48","hideAbsoluteDelta":false,"relativeDelta":"%13.744,02","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−33,41","hideAbsoluteDelta":false,"relativeDelta":"−%8,81","direction":"negative","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"9,61","hideAbsoluteDelta":false,"relativeDelta":"%2,86","direction":"positive","tsFormatted":"14 Oca"}},"instrument_id":"12522","priceDelta":"+8.63","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"345,98","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[500.78,493.82,495.09,496.07,497.58,515.81,514.79,517.82,516.28,508.49,510.73,512.25,511.13,503.83,510.58,508.71,510.9,509.04,518.18,517.91,518.43,518.16],"halfYearValue":[373.5,384.37,424.25,424.64,420.99,422.04,418.58,441.29,397.26,379.05,368.5,383.05,401.12,381.74,487.6,503.81,481.93,496.17,510.08,505.31,497.94,518.16],"allTimeValue":[0.1,0.39,0.8,2.46,2.94,7.33,21.77,39.41,24.78,28.66,24.53,27.69,23.96,31.18,46.36,57.42,103.73,206.43,240.33,436.97,396.79,518.16],"monthValue":[507.32,501.15,496.81,510.08,499.68,494.02,491.77,492.49,495.58,505.31,497.12,490.36,498.48,493.46,501.61,497.94,500.78,497.58,516.1,509.47,509.04,518.16],"yearValue":[517.95,511.55,516.91,486.98,491.12,488.02,470.72,430.39,399.52,408.62,372.75,373.01,425.06,405.12,460.57,378.87,388.83,381.43,505.97,496.17,505.31,518.16],"dayValue":[510.9,511.51,511.26,509.04,514.84,518.36,518.55,517.41,517.78,518.34,518.83,518.9,517.83,517.45,517.75,517.74,516.91,518.91,518.27,518.27,518.19,518.16],"quarterValue":[389.62,383.05,390.98,401.12,397.64,381.74,392.4,487.6,499.86,503.81,495.42,481.93,483.35,496.17,507.32,510.08,491.77,505.31,498.48,497.94,516.1,518.16]},"updatedTime":{"timezone":"МСК","ts":"1790794920"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,12","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,47","direction":"positive","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"10,84","hideAbsoluteDelta":false,"relativeDelta":"%2,14","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"0,2100","hideAbsoluteDelta":false,"relativeDelta":"%0,04","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"518,06","hideAbsoluteDelta":false,"relativeDelta":"%518.060","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"128,54","hideAbsoluteDelta":false,"relativeDelta":"%32,99","direction":"positive","tsFormatted":"02 Tem"},"halfYearDelta":{"absoluteDelta":"144,66","hideAbsoluteDelta":false,"relativeDelta":"%38,73","direction":"positive","tsFormatted":"02 Nis"}},"instrument_id":"12525","priceDelta":"+9.12","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"518,16","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[380.24,376.83,376.55,379.78,377.91,372.53,373.09,373.41,372.13,363.33,360.27,359.72,359.24,352.24,354.26,352.07,354.12,352.9,349.1,351.28,353.82,352.93],"halfYearValue":[392.85,392.85,392.85,392.85,392.85,392.85,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,352.93,352.93,352.93,352.93,352.93,352.93],"allTimeValue":[1.59,1.79,2.21,2.62,9.97,16.19,16.1,14.67,21.89,22.85,17.52,49.7,293.6,319.5,195.97,250.22,221.1,293.92,439.59,392.85,375.36,352.93],"monthValue":[367.92,356.12,356.99,376.36,353.95,368.04,367.8,363.61,365.47,358.97,356.64,358.13,366.04,364.23,375.32,378.86,380.24,377.91,372.08,357.39,352.9,352.93],"yearValue":[444.54,428.58,468.43,404.07,439.59,485.4,447.13,430.44,411.2,396.55,383.11,345.59,378.7,445.18,415.71,396.32,402.98,319.46,330.85,345.88,358.97,352.93],"dayValue":[354.39,352.92,352.83,352.9,346.95,348.83,350.36,349.76,348.56,347.97,348.75,350.52,350.86,350.94,351.03,351.43,351.48,353.87,353.42,352.77,352.03,352.93],"quarterValue":[375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93]},"updatedTime":{"timezone":"МСК","ts":"1790794920"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0300","hideAbsoluteDelta":false,"relativeDelta":"%0,01","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"−27,31","hideAbsoluteDelta":false,"relativeDelta":"−%7,18","direction":"negative","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"−14,99","hideAbsoluteDelta":false,"relativeDelta":"−%4,07","direction":"negative","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"−91,61","hideAbsoluteDelta":false,"relativeDelta":"−%20,61","direction":"negative","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"351,34","hideAbsoluteDelta":false,"relativeDelta":"%22.059,64","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−22,43","hideAbsoluteDelta":false,"relativeDelta":"−%5,98","direction":"negative","tsFormatted":"24 Haz"},"halfYearDelta":{"absoluteDelta":"−39,92","hideAbsoluteDelta":false,"relativeDelta":"−%10,16","direction":"negative","tsFormatted":"18 Mar"}},"instrument_id":"12527","priceDelta":"+0.029999","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"352,93","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"30.09.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,12","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"29 Eyl"},"weekDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,47","direction":"positive","tsFormatted":"23 Eyl"},"monthDelta":{"absoluteDelta":"10,84","hideAbsoluteDelta":false,"relativeDelta":"%2,14","direction":"positive","tsFormatted":"31 Ağu"},"yearDelta":{"absoluteDelta":"0,2100","hideAbsoluteDelta":false,"relativeDelta":"%0,04","direction":"positive","tsFormatted":"30 Eyl"},"allTimeDelta":{"absoluteDelta":"518,06","hideAbsoluteDelta":false,"relativeDelta":"%518.060","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"128,54","hideAbsoluteDelta":false,"relativeDelta":"%32,99","direction":"positive","tsFormatted":"02 Tem"},"halfYearDelta":{"absoluteDelta":"144,66","hideAbsoluteDelta":false,"relativeDelta":"%38,73","direction":"positive","tsFormatted":"02 Nis"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1790794920000,"updateTimeFormatted":"30 Eylül 2026 15:02:00","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":"336,59 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[336.95,336.24,336.5,337.21,335.87,336.05,339.51,339.96,340.22,342.22,341.18,340.86,339.22,332.85,332.42,331.21,330.93,329.59,338.39,336.43,336.45,336.59],"halfYearValue":[246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59],"allTimeValue":[0.12835,0.18359,0.07924,0.25,0.3058,0.53906,0.32478,0.20647,0.30915,0.34821,0.38464,2.54,6.65,10.4,18.82,31.77,39.1,65.04,165.12,207.49,246.69,336.59],"monthValue":[317.23,325.14,324.99,328.21,319.99,316.35,315.41,326.6,332.23,333.05,331.33,332.5,337.08,335.59,338.89,339.73,336.95,335.87,341.04,338.36,329.59,336.59],"yearValue":[254.56,247.43,269.06,268.55,277.96,273.85,261.05,259.48,264.32,257.44,251.75,260.39,267.68,298.88,306.32,295.88,310.66,321.61,308.19,313.49,333.05,336.59],"dayValue":[330.77,330.52,329.62,329.59,333.36,339.09,337.67,338.48,338.25,337.38,337.95,337.55,336.72,336.59,336.18,335.98,335.8,336.8,336.27,336.35,336.73,336.59],"quarterValue":[246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,246.69,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59,336.59]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"22:02"},"weekDelta":{"absoluteDelta":"−0,36","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"22:02"},"monthDelta":{"absoluteDelta":"19,36","hideAbsoluteDelta":false,"relativeDelta":"%6,1","direction":"positive","tsFormatted":"22:02"},"yearDelta":{"absoluteDelta":"82,03","hideAbsoluteDelta":false,"relativeDelta":"%32,22","direction":"positive","tsFormatted":"22:02"},"allTimeDelta":{"absoluteDelta":"336,46","hideAbsoluteDelta":false,"relativeDelta":"%262.143,84","direction":"positive","tsFormatted":"22:02"},"quarterDelta":{"absoluteDelta":"89,90","hideAbsoluteDelta":false,"relativeDelta":"%36,44","direction":"positive","tsFormatted":"22:02"},"halfYearDelta":{"absoluteDelta":"89,90","hideAbsoluteDelta":false,"relativeDelta":"%36,44","direction":"positive","tsFormatted":"22:02"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"230,54 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[225.51,221.57,222.41,223.95,224.54,225.21,225.18,224.68,223.99,231.97,230.09,230.98,229.96,229.84,231.33,229.52,228.37,227.3,230.68,230.59,230.45,230.54],"halfYearValue":[186.96,186.96,186.96,186.96,186.96,186.96,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,230.54,230.54,230.54,230.54,230.54,230.54],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12667,0.40642,0.75133,0.19025,0.277,0.37275,0.33925,0.46125,0.81875,4.26,3.76,9.05,30.2,28.21,127.72,186.96,208.19,230.54],"monthValue":[220.88,217.54,224.4,228.4,230.35,225.77,223.7,218.38,218.2,210.89,212.17,213.91,219.4,222.09,227.25,228.83,225.51,224.54,225.08,228.88,227.3,230.54],"yearValue":[186.56,181.81,207,186.78,185.58,188.62,185.82,191.29,187.89,177.69,175.31,183.85,216.63,225.87,224.42,204.68,196.93,208.7,217.56,209.95,210.89,230.54],"dayValue":[228.41,228.13,228.01,227.3,230.97,230.4,231.12,230.43,230.87,230.37,230.73,230.99,230.46,230.35,230.27,230.58,230.23,230.4,230.54,230.8,230.68,230.54],"quarterValue":[208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,208.19,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54,230.54]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,24","hideAbsoluteDelta":false,"relativeDelta":"%1,42","direction":"positive","tsFormatted":"22:02"},"weekDelta":{"absoluteDelta":"5,03","hideAbsoluteDelta":false,"relativeDelta":"%2,23","direction":"positive","tsFormatted":"22:02"},"monthDelta":{"absoluteDelta":"9,65","hideAbsoluteDelta":false,"relativeDelta":"%4,37","direction":"positive","tsFormatted":"22:02"},"yearDelta":{"absoluteDelta":"43,98","hideAbsoluteDelta":false,"relativeDelta":"%23,57","direction":"positive","tsFormatted":"22:02"},"allTimeDelta":{"absoluteDelta":"230,49","hideAbsoluteDelta":false,"relativeDelta":"%561.906,38","direction":"positive","tsFormatted":"22:02"},"quarterDelta":{"absoluteDelta":"22,35","hideAbsoluteDelta":false,"relativeDelta":"%10,73","direction":"positive","tsFormatted":"22:02"},"halfYearDelta":{"absoluteDelta":"43,57","hideAbsoluteDelta":false,"relativeDelta":"%23,31","direction":"positive","tsFormatted":"22:02"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"345,98 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[334.96,335.18,335.36,337.54,338.95,340.47,341.43,341.02,341.21,338.69,337.77,337.97,339.15,336.79,336.05,336.26,337.7,337.35,344.57,348.43,346.15,345.98],"halfYearValue":[336.37,336.37,336.37,336.37,336.37,336.37,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,345.98,345.98,345.98,345.98,345.98,345.98],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,48.79,60.99,61.46,88.85,136.29,103.06,178.02,191.13,336.37,379.39,345.98],"monthValue":[335.49,331.81,333.83,339.11,335.27,335.41,328.38,330.52,335.43,345.74,341.44,339.33,343.74,344.31,351.08,347.44,334.96,338.95,341.06,339.3,337.35,345.98],"yearValue":[243.55,251.88,284.25,293,314.29,315.68,336.43,338.64,303.92,298.07,288.99,316.32,348.51,399.1,372.58,362.08,363.65,318.27,355.9,339.08,345.74,345.98],"dayValue":[337.72,337.55,337.47,337.35,345.3,348.48,345.64,344.22,344.47,346.93,347.68,348.27,348.64,348.3,348.15,347.91,346.74,346.65,345.78,345.85,345.62,345.98],"quarterValue":[379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98,345.98]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,63","hideAbsoluteDelta":false,"relativeDelta":"%2,56","direction":"positive","tsFormatted":"22:02"},"weekDelta":{"absoluteDelta":"11,02","hideAbsoluteDelta":false,"relativeDelta":"%3,29","direction":"positive","tsFormatted":"22:02"},"monthDelta":{"absoluteDelta":"10,49","hideAbsoluteDelta":false,"relativeDelta":"%3,13","direction":"positive","tsFormatted":"22:02"},"yearDelta":{"absoluteDelta":"102,43","hideAbsoluteDelta":false,"relativeDelta":"%42,06","direction":"positive","tsFormatted":"22:02"},"allTimeDelta":{"absoluteDelta":"343,48","hideAbsoluteDelta":false,"relativeDelta":"%13.744,02","direction":"positive","tsFormatted":"22:02"},"quarterDelta":{"absoluteDelta":"−33,41","hideAbsoluteDelta":false,"relativeDelta":"−%8,81","direction":"negative","tsFormatted":"22:02"},"halfYearDelta":{"absoluteDelta":"9,61","hideAbsoluteDelta":false,"relativeDelta":"%2,86","direction":"positive","tsFormatted":"22:02"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"518,16 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[500.78,493.82,495.09,496.07,497.58,515.81,514.79,517.82,516.28,508.49,510.73,512.25,511.13,503.83,510.58,508.71,510.9,509.04,518.18,517.91,518.43,518.16],"halfYearValue":[373.5,384.37,424.25,424.64,420.99,422.04,418.58,441.29,397.26,379.05,368.5,383.05,401.12,381.74,487.6,503.81,481.93,496.17,510.08,505.31,497.94,518.16],"allTimeValue":[0.1,0.39,0.8,2.46,2.94,7.33,21.77,39.41,24.78,28.66,24.53,27.69,23.96,31.18,46.36,57.42,103.73,206.43,240.33,436.97,396.79,518.16],"monthValue":[507.32,501.15,496.81,510.08,499.68,494.02,491.77,492.49,495.58,505.31,497.12,490.36,498.48,493.46,501.61,497.94,500.78,497.58,516.1,509.47,509.04,518.16],"yearValue":[517.95,511.55,516.91,486.98,491.12,488.02,470.72,430.39,399.52,408.62,372.75,373.01,425.06,405.12,460.57,378.87,388.83,381.43,505.97,496.17,505.31,518.16],"dayValue":[510.9,511.51,511.26,509.04,514.84,518.36,518.55,517.41,517.78,518.34,518.83,518.9,517.83,517.45,517.75,517.74,516.91,518.91,518.27,518.27,518.19,518.16],"quarterValue":[389.62,383.05,390.98,401.12,397.64,381.74,392.4,487.6,499.86,503.81,495.42,481.93,483.35,496.17,507.32,510.08,491.77,505.31,498.48,497.94,516.1,518.16]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,12","hideAbsoluteDelta":false,"relativeDelta":"%1,79","direction":"positive","tsFormatted":"22:02"},"weekDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,47","direction":"positive","tsFormatted":"22:02"},"monthDelta":{"absoluteDelta":"10,84","hideAbsoluteDelta":false,"relativeDelta":"%2,14","direction":"positive","tsFormatted":"22:02"},"yearDelta":{"absoluteDelta":"0,2100","hideAbsoluteDelta":false,"relativeDelta":"%0,04","direction":"positive","tsFormatted":"22:02"},"allTimeDelta":{"absoluteDelta":"518,06","hideAbsoluteDelta":false,"relativeDelta":"%518.060","direction":"positive","tsFormatted":"22:02"},"quarterDelta":{"absoluteDelta":"128,54","hideAbsoluteDelta":false,"relativeDelta":"%32,99","direction":"positive","tsFormatted":"22:02"},"halfYearDelta":{"absoluteDelta":"144,66","hideAbsoluteDelta":false,"relativeDelta":"%38,73","direction":"positive","tsFormatted":"22:02"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"352,93 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[380.24,376.83,376.55,379.78,377.91,372.53,373.09,373.41,372.13,363.33,360.27,359.72,359.24,352.24,354.26,352.07,354.12,352.9,349.1,351.28,353.82,352.93],"halfYearValue":[392.85,392.85,392.85,392.85,392.85,392.85,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,352.93,352.93,352.93,352.93,352.93,352.93],"allTimeValue":[1.59,1.79,2.21,2.62,9.97,16.19,16.1,14.67,21.89,22.85,17.52,49.7,293.6,319.5,195.97,250.22,221.1,293.92,439.59,392.85,375.36,352.93],"monthValue":[367.92,356.12,356.99,376.36,353.95,368.04,367.8,363.61,365.47,358.97,356.64,358.13,366.04,364.23,375.32,378.86,380.24,377.91,372.08,357.39,352.9,352.93],"yearValue":[444.54,428.58,468.43,404.07,439.59,485.4,447.13,430.44,411.2,396.55,383.11,345.59,378.7,445.18,415.71,396.32,402.98,319.46,330.85,345.88,358.97,352.93],"dayValue":[354.39,352.92,352.83,352.9,346.95,348.83,350.36,349.76,348.56,347.97,348.75,350.52,350.86,350.94,351.03,351.43,351.48,353.87,353.42,352.77,352.03,352.93],"quarterValue":[375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,375.36,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93,352.93]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0300","hideAbsoluteDelta":false,"relativeDelta":"%0,01","direction":"positive","tsFormatted":"22:02"},"weekDelta":{"absoluteDelta":"−27,31","hideAbsoluteDelta":false,"relativeDelta":"−%7,18","direction":"negative","tsFormatted":"22:02"},"monthDelta":{"absoluteDelta":"−14,99","hideAbsoluteDelta":false,"relativeDelta":"−%4,07","direction":"negative","tsFormatted":"22:02"},"yearDelta":{"absoluteDelta":"−91,61","hideAbsoluteDelta":false,"relativeDelta":"−%20,61","direction":"negative","tsFormatted":"22:02"},"allTimeDelta":{"absoluteDelta":"351,34","hideAbsoluteDelta":false,"relativeDelta":"%22.059,64","direction":"positive","tsFormatted":"22:02"},"quarterDelta":{"absoluteDelta":"−22,43","hideAbsoluteDelta":false,"relativeDelta":"−%5,98","direction":"negative","tsFormatted":"22:02"},"halfYearDelta":{"absoluteDelta":"−39,92","hideAbsoluteDelta":false,"relativeDelta":"−%10,16","direction":"negative","tsFormatted":"22:02"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"h2EMD99VY4D9y8nnjVeDhA==","isCodeToIcon":false,"chartStat":{"dayHigh":"519,76","dayLow":"510,42","open":"511,08","prevClose":"509,04","volume":"650.480","yearHigh":"542,56","yearLow":"352,69"},"fromNameFull":"Microsoft Corp","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"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":"9608197701790795043","uid":null,"queryText":"MSFT"}}}],"isHermione":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","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"MSFT","reqid":"1790795053006699-9824146901067318381-balancer-l7leveler-kubr-yp-vla-192-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"9608197701790795043","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"6dni4":{"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","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"6dni5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"879276_0","totalSources":6,"url":"/gundem/business/sasa-dan-spk-basvurusu-8792760?content_parameters=ChYxODMxMzU5Nzc0NzM5MzI2NjEwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a032370aeb55117433417ce914a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-4.jpg"}},"logAttrs":{"id":"879276_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-agustos","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-25082026-1906042","https://www.paramedya.com/devami/144711/sasadan-spk-basvurusu/","https://rotaborsa.com/spk-beta-enerjinin-betae-basvurusuna-onay-verdi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"01:35"},{"id":"878070_0","totalSources":11,"url":"/gundem/business/borsa-istanbul-da-iki-hissenin-tedbirleri-kalkti-8780700?content_parameters=ChYxMjgxMjM4NjM5OTI1NTA2NzgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034f8b91ac27b70d59da8c1c7ed//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/24/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-1787594904299.webp"}},"logAttrs":{"id":"878070_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","https://paratic.com/yuzde-438-yukselen-hisse-taban-oldu-tedbir-uygulanacak/","https://www.haber.com/ekonomi/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-23307","https://www.ekonomim.com/finans/haberler/borsa/iki-hissede-tedbirler-sona-erdi-haberi-913409","https://www.borsagundem.com.tr/bugun-4-hissenin-uzerindeki-yasaklar-kalkiyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","faviconSources":["https://www.cnbce.com","https://paratic.com","https://www.haber.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"875948_0","totalSources":35,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8759480?content_parameters=ChYxNzY0ODQ2NDM0Mzk2MjI3Mjg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a0288e64b273f07d005bc699b547//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"875948_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-137/","https://www.sozcu.com.tr/altin-zirvede-bu-hafta-yatirimcisina-en-cok-kazandiran-yatirim-araci-belli-oldu-p351607","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3786221","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/altin-borsa-ve-doviz-haftanin-kazandiranlari-belli-oldu-iste-en-cok-prim-yapanlar-1810878"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,false]},"title":{"text":"BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","faviconSources":["https://www.ekonomim.com","https://www.diken.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Ağustos","timelineGroupIsToday":false,"timelineTime":"14:13"},{"id":"878545_0","totalSources":8,"url":"/gundem/business/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-8785450?content_parameters=ChYxNTI3MzkwMzY1OTQzMDkxMzkxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a03401a17aa1f64114a2796971de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/08/turkiye-ekonomi-stok-istock-cmdw.jpg"}},"logAttrs":{"id":"878545_0","hasSummarization":false,"urls":["https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","https://12punto.com.tr/ekonomi/ftse-russell-yari-yillik-gozden-gecirmesinde-24-turk-sirketini-endekslerinden-cikardi-149837","https://www.ekonomim.com/finans/haberler/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-haberi-913929","https://www.cnbce.com/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-yatirim-yapilabilir-kriterini-karsilayamama-h35700","https://www.patronlardunyasi.com/ftsenin-turkiye-listesi-daraldi-24-sirket-neden-disarida-kaldi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"FTSE Russell endekslerinden 24 Türk şirketini çıkardı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","faviconSources":["https://www.bloomberght.com","https://12punto.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:35"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChU3NzUwNjk3NTUwMzIyODEzNDk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","https://www.karar.com/ekonomi-haberleri/bist-100de-haftalik-bilanco-netlesti-iste-en-cok-kazandiran-ve-2067245","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-461","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","faviconSources":["https://www.gzt.com","https://www.karar.com","https://finansgundem.com.tr"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:27"},{"id":"878106_0","totalSources":64,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-8781060?content_parameters=ChYxNjk1ODA1ODgxMzU4MjA1MzIyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a0379cc431b08e7125122a79013a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/viopta-endeks-kontrati-gune-dususle-basladi-gy34_cover.jpg"}},"logAttrs":{"id":"878106_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","https://www.ntv.com.tr/ntvpara/viop-costu-banka-hisseleri-yukseldi-1738651","https://www.sondakika.com/ekonomi/haber-viop-ta-endeks-kontrati-yuzde-0-07-yukseldi-20173691/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-914088","https://finans.mynet.com/haber/detay/borsa/viop-ta-endeks-kontrati-gune-yukselisle-basladi/570024/","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-20173645-haberi/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-bist-100-14-457-puanda-3458603"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni haftaya 14.637,72 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","faviconSources":["https://www.trthaber.com","https://www.ntv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"03:41"},{"id":"878020_0","totalSources":10,"url":"/gundem/business/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-8780200?content_parameters=ChU3NjM2OTY1OTM4OTg5ODA1MzQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a02354d2ef9daf23a21182fdcfbd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://files.forbes.com.tr/host/Image/article/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor-2026-08-21-10-11-42.jpeg"}},"logAttrs":{"id":"878020_0","hasSummarization":false,"urls":["https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","https://www.techinside.com/yapay-zeka-yatirimcilari-endisesinde-artis-yasiyor/","https://www.forbes.com.tr/ekonomi/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor","https://www.nefes.com.tr/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-146752","https://hibya.com/kuresel-piyasalarda-risk-istahi-zayif-seyrederken-gozler-nvidia-ve-jackson-holeda-1009224"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Yapay zeka yatırımları için borçlanma: Tahvil piyasasında talep sınırlarını test ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","faviconSources":["https://www.haberturk.com","https://www.techinside.com","https://www.forbes.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"6dni6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"6dni7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6dniw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}