Donanım ürünleri: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar 12.
Ayrıca, şirket büyük çaplı kurumsal alımlar yapmakta ve yapay zeka alanında yatırımlar gerçekleştirmektedir 3.
3 kaynak
MSFT hisseleri hangi borsada işlem görüyor?
MSFT hisseleriNASDAQ borsasında işlem görmektedir 12.
2 kaynak
Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?
Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Özkaynak ve Borç Sermayesi: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür 12. Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur 1. Borç sermayesi ise kısa ve uzun vadeli borçları içerir 1.
Finansal Kaldıraç: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir 12. Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir 5.
Enterprise Value (İşletme Değeri): EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar 12. Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.
Finansal Rasyonlar: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur 25. Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur 25.
Yapay Zeka Destekli Analiz: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir 3.
4 kaynak
Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?
Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:
Finansal Veriler: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı 14.
İnovasyon: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır 14.
Bulut Hizmetleri: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi 14.
Temettüler: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir 1.
Rekabet: Google ve Amazon gibi devlerin baskısı 14.
Ekonomik Durum: Faiz oranları, enflasyon ve genel ekonomik ortam 12.
Düzenlemeler: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler 1.
Küresel Olaylar: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler 12.
Teknoloji Trendleri: Yapay zeka ve diğer teknolojilerin hızlı gelişimi 14.
3 kaynak
Microsoft Corp hisselerinin adil değeri nasıl belirlenir?
Microsoft Corp hisselerinin adil değerini belirlemek için iskonto edilmiş nakit akışı (DCF) modeli kullanılabilir 2. Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger 2.
Diğer yöntemler arasında göreceli değerleme teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler 5.
Yatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir.
{"lm7u0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DMSFT%26ncrnd%3D67534","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"9179508981768639427","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":"1768639440748481-5726864864574696851-balancer-l7leveler-kubr-yp-vla-158-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSFT\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"lm7u1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"lm7u2":{"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":"lm7uw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"lm7u3":{"state":{"currencyProps":{"fromName":"MSFT","timeInfo":" · 17.01.2026","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":459.87,"multiplierFormatted":"459,87","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"389630","open":"456.58","close":"456.91","value":"456.91","low":"456.57","high":"456.95","ts":"1768510500"},{"volume":"101748","open":"458.37","close":"458.83","value":"458.83","low":"458.28","high":"459.38","ts":"1768573800"},{"volume":"134563","open":"459.69","close":"459.46","value":"459.46","low":"459.46","high":"460.36","ts":"1768574100"},{"volume":"54864","open":"458.61","close":"458.24","value":"458.24","low":"458.16","high":"458.69","ts":"1768574400"},{"volume":"82865","open":"458.64","close":"458.42","value":"458.42","low":"458","high":"458.66","ts":"1768574700"},{"volume":"51691","open":"458.72","close":"458.39","value":"458.39","low":"458.26","high":"458.87","ts":"1768575000"},{"volume":"37329","open":"459.19","close":"459.05","value":"459.05","low":"459","high":"459.32","ts":"1768575300"},{"volume":"62235","open":"459.17","close":"458.86","value":"458.86","low":"458.81","high":"459.45","ts":"1768575600"},{"volume":"32176","open":"459.52","close":"459.22","value":"459.22","low":"459.16","high":"459.57","ts":"1768575900"},{"volume":"20355","open":"458.79","close":"458.81","value":"458.81","low":"458.57","high":"458.92","ts":"1768576200"},{"volume":"29100","open":"459.42","close":"459.08","value":"459.08","low":"458.89","high":"459.47","ts":"1768576500"},{"volume":"46062","open":"460.07","close":"459.96","value":"459.96","low":"459.91","high":"460.19","ts":"1768576800"},{"volume":"27384","open":"459.7","close":"459.76","value":"459.76","low":"459.57","high":"459.93","ts":"1768577100"},{"volume":"19551","open":"459.11","close":"459.05","value":"459.05","low":"458.74","high":"459.3","ts":"1768577400"},{"volume":"23528","open":"458.93","close":"458.77","value":"458.77","low":"458.67","high":"458.99","ts":"1768577700"},{"volume":"22963","open":"458.33","close":"458.29","value":"458.29","low":"458.16","high":"458.5","ts":"1768578000"},{"volume":"19109","open":"458.24","close":"458.55","value":"458.55","low":"458.1","high":"458.56","ts":"1768578300"},{"volume":"22481","open":"458.92","close":"459.01","value":"459.01","low":"458.63","high":"459.05","ts":"1768578600"},{"volume":"20946","open":"459.3","close":"459.47","value":"459.47","low":"459.18","high":"459.48","ts":"1768578900"},{"volume":"17452","open":"459.21","close":"459.08","value":"459.08","low":"459.08","high":"459.31","ts":"1768579200"},{"volume":"29844","open":"459.45","close":"459.81","value":"459.81","low":"459.45","high":"459.85","ts":"1768579500"},{"volume":"27818","open":"459.45","close":"459.49","value":"459.49","low":"459.25","high":"459.52","ts":"1768579800"},{"volume":"13629","open":"459.54","close":"459.49","value":"459.49","low":"459.34","high":"459.58","ts":"1768580100"},{"volume":"21585","open":"459.49","close":"459.46","value":"459.46","low":"459.35","high":"459.55","ts":"1768580400"},{"volume":"33261","open":"459.71","close":"459.82","value":"459.82","low":"459.68","high":"459.88","ts":"1768580700"},{"volume":"27128","open":"460.54","close":"460.43","value":"460.43","low":"460.43","high":"460.6","ts":"1768581000"},{"volume":"24114","open":"460.85","close":"460.86","value":"460.86","low":"460.78","high":"460.88","ts":"1768581300"},{"volume":"29329","open":"461.07","close":"461.05","value":"461.05","low":"461","high":"461.15","ts":"1768581600"},{"volume":"24385","open":"461.57","close":"461.6","value":"461.6","low":"461.31","high":"461.64","ts":"1768581900"},{"volume":"35656","open":"462.13","close":"461.99","value":"461.99","low":"461.95","high":"462.3","ts":"1768582200"},{"volume":"19447","open":"461.33","close":"461.14","value":"461.14","low":"461.14","high":"461.39","ts":"1768582500"},{"volume":"23346","open":"461.52","close":"461.28","value":"461.28","low":"461.18","high":"461.52","ts":"1768582800"},{"volume":"26056","open":"461.17","close":"461","value":"461","low":"460.98","high":"461.25","ts":"1768583100"},{"volume":"15519","open":"461.28","close":"461.19","value":"461.19","low":"461.17","high":"461.28","ts":"1768583400"},{"volume":"22504","open":"460.94","close":"460.95","value":"460.95","low":"460.84","high":"460.98","ts":"1768583700"},{"volume":"27250","open":"460.79","close":"460.38","value":"460.38","low":"460.38","high":"460.79","ts":"1768584000"},{"volume":"9444","open":"460.65","close":"460.61","value":"460.61","low":"460.55","high":"460.67","ts":"1768584300"},{"volume":"20251","open":"460.7","close":"461.02","value":"461.02","low":"460.62","high":"461.04","ts":"1768584600"},{"volume":"11616","open":"460.93","close":"460.92","value":"460.92","low":"460.85","high":"461.02","ts":"1768584900"},{"volume":"11782","open":"461.05","close":"461.13","value":"461.13","low":"460.94","high":"461.14","ts":"1768585200"},{"volume":"20233","open":"460.99","close":"460.94","value":"460.94","low":"460.92","high":"461.05","ts":"1768585500"},{"volume":"15381","open":"461.06","close":"461.08","value":"461.08","low":"460.96","high":"461.1","ts":"1768585800"},{"volume":"19210","open":"461.21","close":"461.15","value":"461.15","low":"461.1","high":"461.26","ts":"1768586100"},{"volume":"25701","open":"461.39","close":"461.48","value":"461.48","low":"461.36","high":"461.54","ts":"1768586400"},{"volume":"13113","open":"461.99","close":"462.02","value":"462.02","low":"461.91","high":"462.03","ts":"1768586700"},{"volume":"25589","open":"461.63","close":"461.64","value":"461.64","low":"461.52","high":"461.79","ts":"1768587000"},{"volume":"13935","open":"461.87","close":"462","value":"462","low":"461.85","high":"462.01","ts":"1768587300"},{"volume":"2972","open":"462.5","close":"462.71","value":"462.71","low":"462.4","high":"462.73","ts":"1768587600"},{"volume":"18852","open":"462.37","close":"462.52","value":"462.52","low":"462.37","high":"462.55","ts":"1768587900"},{"volume":"34669","open":"462.84","close":"462.99","value":"462.99","low":"462.8","high":"463.04","ts":"1768588200"},{"volume":"18292","open":"462.77","close":"462.64","value":"462.64","low":"462.62","high":"462.77","ts":"1768588500"},{"volume":"14672","open":"462.14","close":"462.38","value":"462.38","low":"462.14","high":"462.39","ts":"1768588800"},{"volume":"15844","open":"462.37","close":"462.33","value":"462.33","low":"462.2","high":"462.44","ts":"1768589100"},{"volume":"11667","open":"462.42","close":"462.36","value":"462.36","low":"462.34","high":"462.47","ts":"1768589400"},{"volume":"13816","open":"462.48","close":"462.44","value":"462.44","low":"462.35","high":"462.48","ts":"1768589700"},{"volume":"22552","open":"462.52","close":"462.78","value":"462.78","low":"462.49","high":"462.78","ts":"1768590000"},{"volume":"17749","open":"462.78","close":"462.83","value":"462.83","low":"462.78","high":"462.95","ts":"1768590300"},{"volume":"47092","open":"462.55","close":"462.17","value":"462.17","low":"461.96","high":"462.59","ts":"1768590600"},{"volume":"41412","open":"461.61","close":"461.54","value":"461.54","low":"461.37","high":"461.61","ts":"1768590900"},{"volume":"15805","open":"461.89","close":"461.9","value":"461.9","low":"461.82","high":"461.93","ts":"1768591200"},{"volume":"12547","open":"461.81","close":"461.96","value":"461.96","low":"461.75","high":"462.02","ts":"1768591500"},{"volume":"29506","open":"462.42","close":"462.46","value":"462.46","low":"462.28","high":"462.49","ts":"1768591800"},{"volume":"13507","open":"462.25","close":"462.38","value":"462.38","low":"462.25","high":"462.52","ts":"1768592100"},{"volume":"31386","open":"462.29","close":"462.19","value":"462.19","low":"462.07","high":"462.29","ts":"1768592400"},{"volume":"64267","open":"462.43","close":"462.45","value":"462.45","low":"462.34","high":"462.45","ts":"1768592700"},{"volume":"22912","open":"462.57","close":"462.69","value":"462.69","low":"462.5","high":"462.73","ts":"1768593000"},{"volume":"35792","open":"462.06","close":"462.18","value":"462.18","low":"461.98","high":"462.23","ts":"1768593300"},{"volume":"14083","open":"461.92","close":"461.91","value":"461.91","low":"461.88","high":"461.97","ts":"1768593600"},{"volume":"21946","open":"461.77","close":"461.7","value":"461.7","low":"461.7","high":"461.86","ts":"1768593900"},{"volume":"29672","open":"461.72","close":"461.72","value":"461.72","low":"461.64","high":"461.81","ts":"1768594200"},{"volume":"20916","open":"461.5","close":"461.61","value":"461.61","low":"461.5","high":"461.67","ts":"1768594500"},{"volume":"18041","open":"461.3","close":"461.27","value":"461.27","low":"461.24","high":"461.34","ts":"1768594800"},{"volume":"18970","open":"461.21","close":"461.21","value":"461.21","low":"461.18","high":"461.28","ts":"1768595100"},{"volume":"14269","open":"461.33","close":"461.2","value":"461.2","low":"461.15","high":"461.35","ts":"1768595400"},{"volume":"52791","open":"461.49","close":"461.32","value":"461.32","low":"461.24","high":"461.53","ts":"1768595700"},{"volume":"34024","open":"461.05","close":"460.91","value":"460.91","low":"460.86","high":"461.09","ts":"1768596000"},{"volume":"24107","open":"460.92","close":"460.92","value":"460.92","low":"460.75","high":"460.97","ts":"1768596300"},{"volume":"363580","open":"460.92","close":"460.21","value":"460.21","low":"459.42","high":"461.06","ts":"1768596600"},{"volume":"5736644","open":"460.2","close":"459.87","value":"459.87","low":"459.5","high":"460.59","ts":"1768596900"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1532165","open":"478.78","close":"479.2","value":"479.2","low":"478.53","high":"479.82","ts":"1767988800"},{"volume":"20525","open":"480.08","close":"479.98","value":"479.98","low":"479.8","high":"480.19","ts":"1768226400"},{"volume":"27915","open":"478.99","close":"479.14","value":"479.14","low":"478.97","high":"479.18","ts":"1768230000"},{"volume":"13176","open":"479.11","close":"478.86","value":"478.86","low":"478.86","high":"479.15","ts":"1768233600"},{"volume":"20034","open":"478.23","close":"478.21","value":"478.21","low":"478.12","high":"478.3","ts":"1768237200"},{"volume":"20208","open":"478.2","close":"478.1","value":"478.1","low":"478.08","high":"478.22","ts":"1768240800"},{"volume":"11261","open":"479.82","close":"479.8","value":"479.8","low":"479.8","high":"479.88","ts":"1768244400"},{"volume":"301676","open":"477.17","close":"477.19","value":"477.19","low":"476.98","high":"477.29","ts":"1768248000"},{"volume":"42464","open":"472.67","close":"472.96","value":"472.96","low":"472.63","high":"473.05","ts":"1768312800"},{"volume":"50853","open":"468.45","close":"468.37","value":"468.37","low":"468.19","high":"468.48","ts":"1768316400"},{"volume":"54488","open":"470.58","close":"470.55","value":"470.55","low":"470.52","high":"470.7","ts":"1768320000"},{"volume":"47378","open":"467.73","close":"467.69","value":"467.69","low":"467.62","high":"467.92","ts":"1768323600"},{"volume":"26336","open":"467.51","close":"467.35","value":"467.35","low":"467.2","high":"467.52","ts":"1768327200"},{"volume":"15697","open":"467.07","close":"467.18","value":"467.18","low":"467","high":"467.18","ts":"1768330800"},{"volume":"520365","open":"470.35","close":"470.72","value":"470.72","low":"470.35","high":"470.72","ts":"1768334400"},{"volume":"66688","open":"464.42","close":"464.43","value":"464.43","low":"464.25","high":"464.82","ts":"1768399200"},{"volume":"56803","open":"461.26","close":"461.79","value":"461.79","low":"461.19","high":"461.87","ts":"1768402800"},{"volume":"25051","open":"461.67","close":"461.64","value":"461.64","low":"461.58","high":"461.76","ts":"1768406400"},{"volume":"59649","open":"461.17","close":"460.8","value":"460.8","low":"460.76","high":"461.2","ts":"1768410000"},{"volume":"42971","open":"459.62","close":"459.79","value":"459.79","low":"459.51","high":"459.93","ts":"1768413600"},{"volume":"50358","open":"457.75","close":"457.77","value":"457.77","low":"457.64","high":"457.86","ts":"1768417200"},{"volume":"516854","open":"459.27","close":"459.38","value":"459.38","low":"459.1","high":"459.86","ts":"1768420800"},{"volume":"46171","open":"459.52","close":"458.91","value":"458.91","low":"458.8","high":"459.61","ts":"1768485600"},{"volume":"47267","open":"458.89","close":"459.46","value":"459.46","low":"458.88","high":"459.49","ts":"1768489200"},{"volume":"31498","open":"460.63","close":"460.63","value":"460.63","low":"460.49","high":"460.77","ts":"1768492800"},{"volume":"11947","open":"459.27","close":"459.17","value":"459.17","low":"459.15","high":"459.27","ts":"1768496400"},{"volume":"37010","open":"458.09","close":"458.01","value":"458.01","low":"457.81","high":"458.09","ts":"1768500000"},{"volume":"17006","open":"457.02","close":"456.91","value":"456.91","low":"456.84","high":"457.05","ts":"1768503600"},{"volume":"389630","open":"456.58","close":"456.91","value":"456.91","low":"456.57","high":"456.95","ts":"1768507200"},{"volume":"37329","open":"459.19","close":"459.05","value":"459.05","low":"459","high":"459.32","ts":"1768572000"},{"volume":"20946","open":"459.3","close":"459.47","value":"459.47","low":"459.18","high":"459.48","ts":"1768575600"},{"volume":"19447","open":"461.33","close":"461.14","value":"461.14","low":"461.14","high":"461.39","ts":"1768579200"},{"volume":"19210","open":"461.21","close":"461.15","value":"461.15","low":"461.1","high":"461.26","ts":"1768582800"},{"volume":"13816","open":"462.48","close":"462.44","value":"462.44","low":"462.35","high":"462.48","ts":"1768586400"},{"volume":"2602150","open":"462.43","close":"462.18","value":"462.18","low":"461.37","high":"462.95","ts":"1768590000"},{"volume":"7274530","open":"462.18","close":"459.87","value":"459.87","low":"459.42","high":"462.4","ts":"1768593600"}]},{"range":"month","tabText":"1 Ay","data":[{"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"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"17259212","open":"514.48","close":"509.96","value":"509.96","low":"508.33","high":"514.64","ts":"1752786000"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"10694002","open":"510.95","close":"505.39","value":"505.39","low":"505.27","high":"511.2","ts":"1753131600"},{"volume":"12729276","open":"506.5","close":"505.97","value":"505.97","low":"500.7","high":"506.79","ts":"1753218000"},{"volume":"12357480","open":"509.43","close":"510.85","value":"510.85","low":"507.29","high":"515.6","ts":"1753304400"},{"volume":"16130048","open":"512.47","close":"513.77","value":"513.77","low":"510.36","high":"518.29","ts":"1753390800"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"16707617","open":"515.56","close":"514.18","value":"514.18","low":"509.44","high":"515.95","ts":"1753822800"},{"volume":"43612372","open":"555.22","close":"533.57","value":"533.57","low":"531.9","high":"555.45","ts":"1753909200"},{"volume":"24448704","open":"535.32","close":"524","value":"524","low":"520.86","high":"535.9","ts":"1753995600"},{"volume":"20697444","open":"528.19","close":"535.47","value":"535.47","low":"528.01","high":"538.25","ts":"1754254800"},{"volume":"15352128","open":"537.22","close":"527.72","value":"527.72","low":"527.24","high":"537.47","ts":"1754341200"},{"volume":"16919960","open":"530.82","close":"524.84","value":"524.84","low":"524.03","high":"531.7","ts":"1754427600"},{"volume":"12800047","open":"526.57","close":"521.1","value":"521.1","low":"517.55","high":"528.03","ts":"1754514000"},{"volume":"12779980","open":"522.56","close":"522.12","value":"522.12","low":"519.41","high":"524.66","ts":"1754600400"},{"volume":"14588830","open":"522.46","close":"521.75","value":"521.75","low":"519.72","high":"527.58","ts":"1754859600"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"16244302","open":"530.81","close":"520.69","value":"520.69","low":"519.37","high":"532.7","ts":"1755032400"},{"volume":"15872345","open":"522.41","close":"522.51","value":"522.51","low":"520.14","high":"525.95","ts":"1755118800"},{"volume":"17065264","open":"521.39","close":"520.14","value":"520.14","low":"519.09","high":"526.1","ts":"1755205200"},{"volume":"18625892","open":"521.59","close":"517.14","value":"517.14","low":"514.02","high":"522.82","ts":"1755464400"},{"volume":"17252088","open":"515","close":"509.74","value":"509.74","low":"508.55","high":"515.16","ts":"1755550800"},{"volume":"21403884","open":"509.86","close":"505.46","value":"505.46","low":"504.44","high":"511","ts":"1755637200"},{"volume":"14478282","open":"503.69","close":"504.15","value":"504.15","low":"502.72","high":"507.63","ts":"1755723600"},{"volume":"20474874","open":"504.25","close":"507.1","value":"507.1","low":"502.41","high":"510.73","ts":"1755810000"},{"volume":"18706478","open":"506.63","close":"504.38","value":"504.38","low":"504.12","high":"508.19","ts":"1756069200"},{"volume":"17492122","open":"504.36","close":"501.93","value":"501.93","low":"498.51","high":"504.98","ts":"1756155600"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"12128823","open":"507.05","close":"509.66","value":"509.66","low":"505.5","high":"511","ts":"1756328400"},{"volume":"13397234","open":"508.8","close":"506.92","value":"506.92","low":"504.49","high":"509.6","ts":"1756414800"},{"volume":"13838958","open":"500","close":"505.08","value":"505.08","low":"496.81","high":"505.92","ts":"1756760400"},{"volume":"11293321","open":"503.89","close":"505.39","value":"505.39","low":"502.32","high":"507.79","ts":"1756846800"},{"volume":"11697503","open":"504.35","close":"507.98","value":"507.98","low":"503.15","high":"508.15","ts":"1756933200"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"13573535","open":"498.11","close":"498.25","value":"498.25","low":"495.03","high":"501.2","ts":"1757278800"},{"volume":"11236900","open":"501.39","close":"498.45","value":"498.45","low":"497.71","high":"502.25","ts":"1757365200"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"13182843","open":"502.26","close":"501.2","value":"501.2","low":"497.88","high":"503.17","ts":"1757538000"},{"volume":"18991988","open":"504.15","close":"509.85","value":"509.85","low":"503.87","high":"512.55","ts":"1757624400"},{"volume":"12819415","open":"508.75","close":"515.45","value":"515.45","low":"507","high":"515.45","ts":"1757883600"},{"volume":"11799940","open":"516","close":"509.15","value":"509.15","low":"508.6","high":"517.14","ts":"1757970000"},{"volume":"11258809","open":"510.64","close":"509.91","value":"509.91","low":"505.94","high":"511.29","ts":"1758056400"},{"volume":"14095695","open":"511.49","close":"508.43","value":"508.43","low":"507.66","high":"513.07","ts":"1758142800"},{"volume":"31373354","open":"510.61","close":"518","value":"518","low":"510.32","high":"519.3","ts":"1758229200"},{"volume":"14607026","open":"515.59","close":"514.37","value":"514.37","low":"512.54","high":"517.74","ts":"1758488400"},{"volume":"15886430","open":"513.8","close":"509.62","value":"509.62","low":"507.31","high":"514.57","ts":"1758574800"},{"volume":"6815222","open":"510.62","close":"509.98","value":"509.98","low":"506.92","high":"512.48","ts":"1758661200"},{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"},{"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"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"428.7","close":"424.54","value":"424.54","low":"424.39","high":"429.49","ts":"1736974800"},{"open":"434.09","close":"428.91","value":"428.91","low":"428.17","high":"434.39","ts":"1737061200"},{"open":"430.04","close":"428.62","value":"428.62","low":"425.6","high":"430.9","ts":"1737406800"},{"open":"437.47","close":"446.16","value":"446.16","low":"436","high":"447.27","ts":"1737493200"},{"open":"442","close":"446.67","value":"446.67","low":"441.5","high":"446.67","ts":"1737579600"},{"open":"445.16","close":"443.98","value":"443.98","low":"441.4","high":"446.65","ts":"1737666000"},{"open":"424.21","close":"434.57","value":"434.57","low":"423.5","high":"435.19","ts":"1737925200"},{"open":"434.6","close":"447.13","value":"447.13","low":"431.38","high":"448.36","ts":"1738011600"},{"open":"446.69","close":"441.79","value":"441.79","low":"440.4","high":"446.88","ts":"1738098000"},{"open":"418.48","close":"414.86","value":"414.86","low":"413.16","high":"422.86","ts":"1738184400"},{"open":"418.73","close":"414.97","value":"414.97","low":"414.91","high":"420.68","ts":"1738270800"},{"open":"411.76","close":"411.01","value":"411.01","low":"408.67","high":"415.41","ts":"1738530000"},{"open":"412.17","close":"412.31","value":"412.31","low":"409.76","high":"413.92","ts":"1738616400"},{"open":"411.64","close":"413.28","value":"413.28","low":"410.42","high":"413.83","ts":"1738702800"},{"open":"414.39","close":"415.91","value":"415.91","low":"413.29","high":"418.2","ts":"1738789200"},{"open":"416.48","close":"409.76","value":"409.76","low":"408.1","high":"418.65","ts":"1738875600"},{"open":"413.68","close":"412.21","value":"412.21","low":"410.92","high":"415.46","ts":"1739134800"},{"open":"409.64","close":"411.55","value":"411.55","low":"409.3","high":"412.49","ts":"1739221200"},{"open":"407.88","close":"408.95","value":"408.95","low":"404.37","high":"410.75","ts":"1739307600"},{"open":"407.03","close":"410.52","value":"410.52","low":"406.36","high":"411","ts":"1739394000"},{"open":"407.65","close":"408.33","value":"408.33","low":"405.9","high":"408.83","ts":"1739480400"},{"open":"408.2","close":"409.64","value":"409.64","low":"406.5","high":"410.6","ts":"1739826000"},{"open":"408.36","close":"414.82","value":"414.82","low":"407.65","high":"415.49","ts":"1739912400"},{"open":"415.53","close":"416.13","value":"416.13","low":"412.54","high":"419.31","ts":"1739998800"},{"open":"417.33","close":"408.14","value":"408.14","low":"407.89","high":"418.05","ts":"1740085200"},{"open":"408.51","close":"404.08","value":"404.08","low":"399.32","high":"409.38","ts":"1740344400"},{"open":"401.1","close":"397.99","value":"397.99","low":"396.7","high":"401.92","ts":"1740430800"},{"open":"398.01","close":"399.64","value":"399.64","low":"394.24","high":"403.63","ts":"1740517200"},{"open":"401.27","close":"392.58","value":"392.58","low":"392.22","high":"405.74","ts":"1740603600"},{"open":"391.19","close":"397.14","value":"397.14","low":"386.57","high":"397.63","ts":"1740690000"},{"open":"398.82","close":"388.53","value":"388.53","low":"386.11","high":"399","ts":"1740949200"},{"open":"383.35","close":"388.72","value":"388.72","low":"381","high":"392.58","ts":"1741035600"},{"open":"389.34","close":"401.13","value":"401.13","low":"388.81","high":"401.67","ts":"1741122000"},{"open":"394.28","close":"397.03","value":"397.03","low":"393.29","high":"402.15","ts":"1741208400"},{"open":"392.09","close":"393.32","value":"393.32","low":"385.54","high":"394.8","ts":"1741294800"},{"open":"385.84","close":"380.24","value":"380.24","low":"377.22","high":"386.4","ts":"1741554000"},{"volume":"19752628","open":"379","close":"380.22","value":"380.22","low":"376.91","high":"385.96","ts":"1741640400"},{"volume":"18640976","open":"382.85","close":"383.28","value":"383.28","low":"378.95","high":"385.22","ts":"1741726800"},{"volume":"15685361","open":"383.15","close":"378.83","value":"378.83","low":"377.45","high":"385.31","ts":"1741813200"},{"volume":"14421377","open":"379.92","close":"388.48","value":"388.48","low":"379.51","high":"389.79","ts":"1741899600"},{"volume":"14021759","open":"386.77","close":"388.78","value":"388.78","low":"385.57","high":"392.7","ts":"1742158800"},{"volume":"12209174","open":"387.28","close":"383.58","value":"383.58","low":"381.1","high":"387.37","ts":"1742245200"},{"volume":"12336449","open":"385.52","close":"387.79","value":"387.79","low":"384","high":"389.68","ts":"1742331600"},{"volume":"11849109","open":"385.73","close":"386.81","value":"386.81","low":"383.28","high":"391.79","ts":"1742418000"},{"volume":"448009","open":"383.21","close":"386.09","value":"386.09","low":"382.9","high":"386.22","ts":"1742504400"},{"volume":"15265319","open":"395.4","close":"392.91","value":"392.91","low":"389.81","high":"395.4","ts":"1742763600"},{"volume":"700056","open":"393.89","close":"395.12","value":"395.12","low":"392.69","high":"396.33","ts":"1742850000"},{"volume":"12100715","open":"395.01","close":"389.82","value":"389.82","low":"388.57","high":"395.31","ts":"1742936400"},{"volume":"9704338","open":"390.13","close":"390.53","value":"390.53","low":"387.4","high":"392.24","ts":"1743022800"},{"volume":"16167160","open":"388.08","close":"378.82","value":"378.82","low":"376.93","high":"389.13","ts":"1743109200"},{"volume":"22568816","open":"372.54","close":"374.87","value":"374.87","low":"367.24","high":"377.07","ts":"1743368400"},{"volume":"15226909","open":"374.65","close":"382.08","value":"382.08","low":"373.23","high":"382.86","ts":"1743454800"},{"volume":"12287325","open":"377.96","close":"382.11","value":"382.11","low":"376.62","high":"385.08","ts":"1743541200"},{"volume":"22170364","open":"374.79","close":"373.11","value":"373.11","low":"369.31","high":"377.46","ts":"1743627600"},{"volume":"37743768","open":"365.84","close":"359.8","value":"359.8","low":"359.49","high":"374.59","ts":"1743714000"},{"volume":"41443544","open":"352.75","close":"357.75","value":"357.75","low":"344.79","high":"371","ts":"1743973200"},{"volume":"28302792","open":"368.26","close":"355.57","value":"355.57","low":"350.25","high":"373.65","ts":"1744059600"},{"volume":"37107320","open":"353.38","close":"390.43","value":"390.43","low":"353.1","high":"393.25","ts":"1744146000"},{"volume":"28782704","open":"382.37","close":"381.14","value":"381.14","low":"367.82","high":"383.93","ts":"1744232400"},{"volume":"17874848","open":"380.64","close":"387.99","value":"387.99","low":"378.89","high":"390.05","ts":"1744318800"},{"volume":"15073030","open":"393.22","close":"388.05","value":"388.05","low":"384.17","high":"394.64","ts":"1744578000"},{"volume":"13483868","open":"388.51","close":"385.6","value":"385.6","low":"384.19","high":"391.89","ts":"1744664400"},{"volume":"16610745","open":"380.49","close":"371.61","value":"371.61","low":"368","high":"381.61","ts":"1744750800"},{"volume":"16950800","open":"373.44","close":"367.6","value":"367.6","low":"366.89","high":"374.32","ts":"1744837200"},{"volume":"13847331","open":"363.12","close":"359.14","value":"359.14","low":"355.67","high":"364.48","ts":"1745182800"},{"volume":"13883401","open":"363.42","close":"366.74","value":"366.74","low":"359.86","high":"367.76","ts":"1745269200"},{"volume":"15453522","open":"376.3","close":"374.05","value":"374.05","low":"373.02","high":"380.39","ts":"1745355600"},{"volume":"14796883","open":"375.99","close":"387.27","value":"387.27","low":"375.19","high":"388.47","ts":"1745442000"},{"volume":"12972342","open":"387","close":"391.62","value":"391.62","low":"384.6","high":"392.16","ts":"1745528400"},{"volume":"612105","open":"391.92","close":"391.26","value":"391.26","low":"386.64","high":"392.74","ts":"1745787600"},{"volume":"10245174","open":"391.3","close":"393.98","value":"393.98","low":"390.38","high":"395.05","ts":"1745874000"},{"volume":"20281364","open":"390.3","close":"392.4","value":"392.4","low":"384.44","high":"396.65","ts":"1745960400"},{"volume":"51868576","open":"431.11","close":"425.13","value":"425.13","low":"424.92","high":"436.99","ts":"1746046800"},{"volume":"27169858","open":"431.71","close":"435.1","value":"435.1","low":"429.98","high":"439.44","ts":"1746133200"},{"volume":"12974986","open":"432.76","close":"436.02","value":"436.02","low":"432.11","high":"439.5","ts":"1746392400"},{"volume":"11030672","open":"432.93","close":"433.29","value":"433.29","low":"431.18","high":"437.73","ts":"1746478800"},{"volume":"14266677","open":"433.84","close":"433.49","value":"433.49","low":"431.11","high":"438.12","ts":"1746565200"},{"volume":"17833656","open":"437.93","close":"438.25","value":"438.25","low":"435.66","high":"443.67","ts":"1746651600"},{"volume":"11902269","open":"440.28","close":"438.85","value":"438.85","low":"435.88","high":"440.58","ts":"1746738000"},{"volume":"17436782","open":"444.93","close":"449.16","value":"449.16","low":"439.78","high":"449.3","ts":"1746997200"},{"volume":"18270892","open":"447.99","close":"448.91","value":"448.91","low":"445.36","high":"450.67","ts":"1747083600"},{"volume":"14900542","open":"448.27","close":"452.9","value":"452.9","low":"448.05","high":"453.9","ts":"1747170000"},{"volume":"15715097","open":"450.77","close":"453.05","value":"453.05","low":"450.41","high":"456.19","ts":"1747256400"},{"volume":"17127260","open":"452.36","close":"454.26","value":"454.26","low":"448.73","high":"454.35","ts":"1747342800"},{"volume":"15220124","open":"453.36","close":"458.86","value":"458.86","low":"450.88","high":"459.58","ts":"1747602000"},{"volume":"12039579","open":"455.59","close":"458.33","value":"458.33","low":"454.32","high":"458.34","ts":"1747688400"},{"volume":"13898684","open":"454.94","close":"452.38","value":"452.38","low":"451.81","high":"457.78","ts":"1747774800"},{"volume":"14253958","open":"455.32","close":"455.06","value":"455.06","low":"453.9","high":"460.24","ts":"1747861200"},{"volume":"13576792","open":"449.76","close":"450.19","value":"450.19","low":"448.91","high":"453.69","ts":"1747947600"},{"volume":"16791828","open":"456.48","close":"460.69","value":"460.69","low":"456.11","high":"460.95","ts":"1748293200"},{"volume":"11381154","open":"461.22","close":"457.38","value":"457.38","low":"456.94","high":"462.52","ts":"1748379600"},{"volume":"10442743","open":"461.51","close":"458.45","value":"458.45","low":"455.31","high":"461.72","ts":"1748466000"},{"volume":"14152380","open":"459.71","close":"459.59","value":"459.59","low":"455.54","high":"461.68","ts":"1748552400"},{"volume":"12160724","open":"457","close":"462.02","value":"462.02","low":"456.89","high":"462.11","ts":"1748811600"},{"volume":"12105104","open":"461.47","close":"463.14","value":"463.14","low":"460.86","high":"464.11","ts":"1748898000"},{"volume":"10362001","open":"464","close":"463.89","value":"463.89","low":"463.02","high":"465.68","ts":"1748984400"},{"volume":"14614175","open":"465","close":"467.61","value":"467.61","low":"464.03","high":"469.65","ts":"1749070800"},{"volume":"12394416","open":"470.31","close":"470.16","value":"470.16","low":"468.81","high":"473.33","ts":"1749157200"},{"volume":"11371029","open":"469.68","close":"472.76","value":"472.76","low":"468.63","high":"473.43","ts":"1749416400"},{"volume":"11980583","open":"471.18","close":"470.93","value":"470.93","low":"466.96","high":"472.8","ts":"1749502800"},{"volume":"12635336","open":"470.12","close":"472.9","value":"472.9","low":"469.65","high":"475.46","ts":"1749589200"},{"volume":"14456578","open":"475.02","close":"479.03","value":"479.03","low":"472.62","high":"480.4","ts":"1749675600"},{"volume":"13397670","open":"475.77","close":"474.96","value":"474.96","low":"472.8","high":"479.18","ts":"1749762000"},{"volume":"11792123","open":"478.11","close":"479.05","value":"479.05","low":"475.05","high":"480.69","ts":"1750021200"},{"volume":"10510076","open":"475.35","close":"478.04","value":"478.04","low":"474.1","high":"478.74","ts":"1750107600"},{"volume":"11824169","open":"478","close":"480.24","value":"480.24","low":"474.46","high":"481","ts":"1750194000"},{"volume":"21956188","open":"482.1","close":"477.23","value":"477.23","low":"476.87","high":"483.44","ts":"1750366800"},{"volume":"19423088","open":"477.72","close":"485.92","value":"485.92","low":"472.51","high":"487.75","ts":"1750626000"},{"volume":"17872128","open":"488.63","close":"490.12","value":"490.12","low":"486.8","high":"491.85","ts":"1750712400"},{"volume":"13474545","open":"491.61","close":"492.44","value":"492.44","low":"489.39","high":"494.56","ts":"1750798800"},{"volume":"16950862","open":"492.98","close":"497.31","value":"497.31","low":"492.81","high":"498.03","ts":"1750885200"},{"volume":"19701356","open":"497.33","close":"495.88","value":"495.88","low":"493.03","high":"499.29","ts":"1750971600"},{"volume":"16414580","open":"497.41","close":"497.16","value":"497.16","low":"495.33","high":"500.76","ts":"1751230800"},{"volume":"15418803","open":"496.47","close":"492.02","value":"492.02","low":"490.98","high":"498.04","ts":"1751317200"},{"volume":"13162104","open":"489.99","close":"490.97","value":"490.97","low":"488.65","high":"493.5","ts":"1751403600"},{"volume":"741797","open":"493.85","close":"498.47","value":"498.47","low":"493.53","high":"500.1","ts":"1751490000"},{"volume":"9983210","open":"497.38","close":"497.83","value":"497.83","low":"495.19","high":"498.75","ts":"1751835600"},{"volume":"8380796","open":"497.41","close":"496.66","value":"496.66","low":"494.11","high":"498.18","ts":"1751922000"},{"volume":"15782391","open":"500.11","close":"503.48","value":"503.48","low":"499.74","high":"506.78","ts":"1752008400"},{"volume":"12350365","open":"503.05","close":"501.52","value":"501.52","low":"497.75","high":"504.44","ts":"1752094800"},{"volume":"12415188","open":"498.47","close":"503.17","value":"503.17","low":"497.8","high":"505.03","ts":"1752181200"},{"volume":"9183054","open":"501.52","close":"502.94","value":"502.94","low":"501.03","high":"503.97","ts":"1752440400"},{"volume":"11631230","open":"503.01","close":"505.63","value":"505.63","low":"502.66","high":"508.3","ts":"1752526800"},{"volume":"11166015","open":"505","close":"505.53","value":"505.53","low":"501.89","high":"506.72","ts":"1752613200"},{"volume":"14156935","open":"505.68","close":"511.85","value":"511.85","low":"505.62","high":"513.37","ts":"1752699600"},{"volume":"17259212","open":"514.48","close":"509.96","value":"509.96","low":"508.33","high":"514.64","ts":"1752786000"},{"volume":"11220428","open":"506.7","close":"510.2","value":"510.2","low":"505.55","high":"512.09","ts":"1753045200"},{"volume":"10694002","open":"510.95","close":"505.39","value":"505.39","low":"505.27","high":"511.2","ts":"1753131600"},{"volume":"12729276","open":"506.5","close":"505.97","value":"505.97","low":"500.7","high":"506.79","ts":"1753218000"},{"volume":"12357480","open":"509.43","close":"510.85","value":"510.85","low":"507.29","high":"515.6","ts":"1753304400"},{"volume":"16130048","open":"512.47","close":"513.77","value":"513.77","low":"510.36","high":"518.29","ts":"1753390800"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"12772603","open":"515.69","close":"512.95","value":"512.95","low":"511.56","high":"517.62","ts":"1753736400"},{"volume":"16707617","open":"515.56","close":"514.18","value":"514.18","low":"509.44","high":"515.95","ts":"1753822800"},{"volume":"43612372","open":"555.22","close":"533.57","value":"533.57","low":"531.9","high":"555.45","ts":"1753909200"},{"volume":"24448704","open":"535.32","close":"524","value":"524","low":"520.86","high":"535.9","ts":"1753995600"},{"volume":"20697444","open":"528.19","close":"535.47","value":"535.47","low":"528.01","high":"538.25","ts":"1754254800"},{"volume":"15352128","open":"537.22","close":"527.72","value":"527.72","low":"527.24","high":"537.47","ts":"1754341200"},{"volume":"16919960","open":"530.82","close":"524.84","value":"524.84","low":"524.03","high":"531.7","ts":"1754427600"},{"volume":"12800047","open":"526.57","close":"521.1","value":"521.1","low":"517.55","high":"528.03","ts":"1754514000"},{"volume":"12779980","open":"522.56","close":"522.12","value":"522.12","low":"519.41","high":"524.66","ts":"1754600400"},{"volume":"14588830","open":"522.46","close":"521.75","value":"521.75","low":"519.72","high":"527.58","ts":"1754859600"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"16244302","open":"530.81","close":"520.69","value":"520.69","low":"519.37","high":"532.7","ts":"1755032400"},{"volume":"15872345","open":"522.41","close":"522.51","value":"522.51","low":"520.14","high":"525.95","ts":"1755118800"},{"volume":"17065264","open":"521.39","close":"520.14","value":"520.14","low":"519.09","high":"526.1","ts":"1755205200"},{"volume":"18625892","open":"521.59","close":"517.14","value":"517.14","low":"514.02","high":"522.82","ts":"1755464400"},{"volume":"17252088","open":"515","close":"509.74","value":"509.74","low":"508.55","high":"515.16","ts":"1755550800"},{"volume":"21403884","open":"509.86","close":"505.46","value":"505.46","low":"504.44","high":"511","ts":"1755637200"},{"volume":"14478282","open":"503.69","close":"504.15","value":"504.15","low":"502.72","high":"507.63","ts":"1755723600"},{"volume":"20474874","open":"504.25","close":"507.1","value":"507.1","low":"502.41","high":"510.73","ts":"1755810000"},{"volume":"18706478","open":"506.63","close":"504.38","value":"504.38","low":"504.12","high":"508.19","ts":"1756069200"},{"volume":"17492122","open":"504.36","close":"501.93","value":"501.93","low":"498.51","high":"504.98","ts":"1756155600"},{"volume":"12826044","open":"502","close":"506.68","value":"506.68","low":"499.9","high":"507.31","ts":"1756242000"},{"volume":"12128823","open":"507.05","close":"509.66","value":"509.66","low":"505.5","high":"511","ts":"1756328400"},{"volume":"13397234","open":"508.8","close":"506.92","value":"506.92","low":"504.49","high":"509.6","ts":"1756414800"},{"volume":"13838958","open":"500","close":"505.08","value":"505.08","low":"496.81","high":"505.92","ts":"1756760400"},{"volume":"11293321","open":"503.89","close":"505.39","value":"505.39","low":"502.32","high":"507.79","ts":"1756846800"},{"volume":"11697503","open":"504.35","close":"507.98","value":"507.98","low":"503.15","high":"508.15","ts":"1756933200"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"13573535","open":"498.11","close":"498.25","value":"498.25","low":"495.03","high":"501.2","ts":"1757278800"},{"volume":"11236900","open":"501.39","close":"498.45","value":"498.45","low":"497.71","high":"502.25","ts":"1757365200"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"13182843","open":"502.26","close":"501.2","value":"501.2","low":"497.88","high":"503.17","ts":"1757538000"},{"volume":"18991988","open":"504.15","close":"509.85","value":"509.85","low":"503.87","high":"512.55","ts":"1757624400"},{"volume":"12819415","open":"508.75","close":"515.45","value":"515.45","low":"507","high":"515.45","ts":"1757883600"},{"volume":"11799940","open":"516","close":"509.15","value":"509.15","low":"508.6","high":"517.14","ts":"1757970000"},{"volume":"11258809","open":"510.64","close":"509.91","value":"509.91","low":"505.94","high":"511.29","ts":"1758056400"},{"volume":"14095695","open":"511.49","close":"508.43","value":"508.43","low":"507.66","high":"513.07","ts":"1758142800"},{"volume":"31373354","open":"510.61","close":"518","value":"518","low":"510.32","high":"519.3","ts":"1758229200"},{"volume":"14607026","open":"515.59","close":"514.37","value":"514.37","low":"512.54","high":"517.74","ts":"1758488400"},{"volume":"15886430","open":"513.8","close":"509.62","value":"509.62","low":"507.31","high":"514.57","ts":"1758574800"},{"volume":"6815222","open":"510.62","close":"509.98","value":"509.98","low":"506.92","high":"512.48","ts":"1758661200"},{"volume":"8356356","open":"508","close":"506.96","value":"506.96","low":"505.04","high":"510.01","ts":"1758747600"},{"volume":"8361232","open":"508.25","close":"511.55","value":"511.55","low":"506.62","high":"513.94","ts":"1758834000"},{"volume":"9688880","open":"510","close":"514.68","value":"514.68","low":"509","high":"516.84","ts":"1759093200"},{"volume":"9510170","open":"512.75","close":"517.95","value":"517.95","low":"509.66","high":"518.07","ts":"1759179600"},{"volume":"15705322","open":"513.5","close":"519.6","value":"519.6","low":"511.69","high":"520.51","ts":"1759266000"},{"volume":"17414264","open":"517.64","close":"515.61","value":"515.61","low":"510.68","high":"521.6","ts":"1759352400"},{"volume":"11702649","open":"517.1","close":"517.35","value":"517.35","low":"515","high":"520.49","ts":"1759438800"},{"volume":"16706726","open":"518.92","close":"528.52","value":"528.52","low":"518.29","high":"531","ts":"1759698000"},{"volume":"11635648","open":"528.28","close":"523.97","value":"523.97","low":"521.47","high":"529.37","ts":"1759784400"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"15173324","open":"522.42","close":"522.39","value":"522.39","low":"517.46","high":"524.33","ts":"1759957200"},{"volume":"17509296","open":"520.35","close":"511.36","value":"511.36","low":"509.63","high":"523.53","ts":"1760043600"},{"volume":"11314593","open":"516.41","close":"513.97","value":"513.97","low":"511.66","high":"516.41","ts":"1760302800"},{"volume":"10753477","open":"509.85","close":"513.71","value":"513.71","low":"506","high":"515.28","ts":"1760389200"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"11104460","open":"512.73","close":"511.55","value":"511.55","low":"508.13","high":"516.85","ts":"1760562000"},{"volume":"15343825","open":"509.04","close":"513.51","value":"513.51","low":"507.33","high":"515.48","ts":"1760648400"},{"volume":"9624540","open":"514.64","close":"516.83","value":"516.83","low":"513.44","high":"518.7","ts":"1760907600"},{"volume":"12355634","open":"517.76","close":"517.74","value":"517.74","low":"513.04","high":"518.69","ts":"1760994000"},{"volume":"14540680","open":"521.15","close":"520.48","value":"520.48","low":"517.71","high":"525.22","ts":"1761080400"},{"volume":"10060711","open":"522.3","close":"520.67","value":"520.67","low":"518.63","high":"523.95","ts":"1761166800"},{"volume":"11848535","open":"522.49","close":"523.5","value":"523.5","low":"520.71","high":"525.34","ts":"1761253200"},{"volume":"14466790","open":"531.71","close":"531.41","value":"531.41","low":"529.01","high":"534.58","ts":"1761512400"},{"volume":"26096016","open":"550.29","close":"542.01","value":"542.01","low":"540.77","high":"553.72","ts":"1761598800"},{"volume":"22541748","open":"544.94","close":"542.56","value":"542.56","low":"536.73","high":"546.27","ts":"1761685200"},{"volume":"25051392","open":"530.49","close":"525.79","value":"525.79","low":"522.12","high":"534.97","ts":"1761771600"},{"volume":"23007904","open":"528.8","close":"517.82","value":"517.82","low":"515.1","high":"529.32","ts":"1761858000"},{"volume":"16921742","open":"519.8","close":"516.91","value":"516.91","low":"514.59","high":"524.96","ts":"1762117200"},{"volume":"16490183","open":"511.83","close":"514.77","value":"514.77","low":"507.84","high":"515.55","ts":"1762203600"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"15117579","open":"505.36","close":"497.36","value":"497.36","low":"495.81","high":"505.75","ts":"1762376400"},{"volume":"27797068","open":"496.68","close":"496.92","value":"496.92","low":"493.25","high":"499.38","ts":"1762462800"},{"volume":"20060110","open":"499.85","close":"506","value":"506","low":"498.8","high":"506.77","ts":"1762722000"},{"volume":"12215990","open":"504.8","close":"508.82","value":"508.82","low":"502.35","high":"509.6","ts":"1762808400"},{"volume":"16017829","open":"509.06","close":"511.36","value":"511.36","low":"499.12","high":"511.67","ts":"1762894800"},{"volume":"16756519","open":"510.31","close":"503.37","value":"503.37","low":"501.29","high":"513.5","ts":"1762981200"},{"volume":"13679333","open":"498.23","close":"510.37","value":"510.37","low":"497.44","high":"511.6","ts":"1763067600"},{"volume":"11392968","open":"508.45","close":"507.49","value":"507.49","low":"504.92","high":"512.12","ts":"1763326800"},{"volume":"34584324","open":"495.09","close":"493.8","value":"493.8","low":"486.78","high":"502.98","ts":"1763413200"},{"volume":"12619636","open":"490.1","close":"486.98","value":"486.98","low":"482.83","high":"495.19","ts":"1763499600"},{"volume":"14912144","open":"492.71","close":"478.29","value":"478.29","low":"476.06","high":"493.52","ts":"1763586000"},{"volume":"18385978","open":"478.39","close":"472.22","value":"472.22","low":"468.27","high":"478.92","ts":"1763672400"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"24712718","open":"474.39","close":"476.93","value":"476.93","low":"464.89","high":"478.98","ts":"1764018000"},{"volume":"16602028","open":"486.05","close":"485.49","value":"485.49","low":"481.21","high":"488.3","ts":"1764104400"},{"volume":"10832118","open":"487.53","close":"492.01","value":"492.01","low":"486.65","high":"492.63","ts":"1764277200"},{"volume":"10061471","open":"487.96","close":"486.83","value":"486.83","low":"484.65","high":"489.86","ts":"1764536400"},{"volume":"9154873","open":"486.68","close":"490.06","value":"490.06","low":"486.32","high":"493.5","ts":"1764622800"},{"volume":"20491570","open":"476.29","close":"477.74","value":"477.74","low":"475.2","high":"484.24","ts":"1764709200"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14812268","open":"482.5","close":"483.03","value":"483.03","low":"478.88","high":"483.4","ts":"1764882000"},{"volume":"10721899","open":"484.89","close":"491.12","value":"491.12","low":"484.38","high":"492.3","ts":"1765141200"},{"volume":"16186848","open":"491.02","close":"492.06","value":"492.06","low":"488.5","high":"492.1","ts":"1765227600"},{"volume":"35264744","open":"484.03","close":"478.52","value":"478.52","low":"475.08","high":"484.25","ts":"1765314000"},{"volume":"17140956","open":"476.56","close":"483.69","value":"483.69","low":"475.86","high":"486.03","ts":"1765400400"},{"volume":"11016134","open":"479.82","close":"478.47","value":"478.47","low":"476.36","high":"482.45","ts":"1765486800"},{"volume":"18314124","open":"480","close":"474.82","value":"474.82","low":"472.52","high":"480.3","ts":"1765746000"},{"volume":"10332605","open":"471.9","close":"476.24","value":"476.24","low":"470.88","high":"477.89","ts":"1765832400"},{"volume":"11284667","open":"476.9","close":"476.08","value":"476.08","low":"475.22","high":"479.88","ts":"1765918800"},{"volume":"12706326","open":"478.19","close":"483.88","value":"483.88","low":"477.89","high":"489.6","ts":"1766005200"},{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"},{"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"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.1","close":"0.1","value":"0.1","low":"0.09","high":"0.1","ts":"510958800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"513810000"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"516574800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"519598800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"522622800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"525387600"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"528411600"},{"open":"0.14","close":"0.14","value":"0.14","low":"0.14","high":"0.14","ts":"531349200"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.17","high":"0.17","ts":"534114000"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.16","high":"0.17","ts":"536533200"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"540162000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.31","high":"0.33","ts":"543790800"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.41","high":"0.45","ts":"547419600"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"551048400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"554936400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.4","high":"0.42","ts":"558565200"},{"open":"0.27","close":"0.27","value":"0.27","low":"0.26","high":"0.33","ts":"562194000"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.29","high":"0.3","ts":"565822800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"568242000"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.36","high":"0.37","ts":"571352400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.39","high":"0.41","ts":"574894800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"578005200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.41","high":"0.42","ts":"581547600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.46","high":"0.47","ts":"584917200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.35","ts":"588200400"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"591570000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"594853200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.33","ts":"597963600"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.37","high":"0.37","ts":"599778000"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.43","ts":"603406800"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.34","high":"0.35","ts":"607294800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.37","high":"0.38","ts":"610923600"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"614552400"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.38","high":"0.4","ts":"618181200"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.45","ts":"621810000"},{"open":"0.53","close":"0.53","value":"0.53","low":"0.53","high":"0.54","ts":"625438800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"629067600"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.6","high":"0.62","ts":"631227600"},{"open":"0.66","close":"0.66","value":"0.66","low":"0.66","high":"0.66","ts":"634856400"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.76","high":"0.77","ts":"638744400"},{"open":"0.91","close":"0.91","value":"0.91","low":"0.91","high":"0.92","ts":"642632400"},{"open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"646347600"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.83","high":"0.86","ts":"649976400"},{"open":"0.86","close":"0.86","value":"0.86","low":"0.83","high":"0.87","ts":"653605200"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.86","high":"0.89","ts":"657234000"},{"open":"1","close":"1","value":"1","low":"1","high":"1.03","ts":"660862800"},{"open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"662936400"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.45","ts":"666565200"},{"open":"1.48","close":"1.48","value":"1.48","low":"1.45","high":"1.5","ts":"670453200"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"674082000"},{"open":"1.37","close":"1.37","value":"1.37","low":"1.36","high":"1.39","ts":"677797200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.51","high":"1.56","ts":"681426000"},{"open":"1.76","close":"1.76","value":"1.76","low":"1.71","high":"1.77","ts":"685054800"},{"open":"1.89","close":"1.89","value":"1.89","low":"1.87","high":"1.89","ts":"688683600"},{"open":"2.13","close":"2.12","value":"2.12","low":"2.08","high":"2.13","ts":"692312400"},{"open":"2.38","close":"2.35","value":"2.35","low":"2.33","high":"2.38","ts":"694386000"},{"open":"2.55","close":"2.47","value":"2.47","low":"2.46","high":"2.55","ts":"698014800"},{"open":"2.59","close":"2.53","value":"2.53","low":"2.49","high":"2.6","ts":"701643600"},{"open":"2.42","close":"2.39","value":"2.39","low":"2.36","high":"2.44","ts":"705272400"},{"open":"2.3","close":"2.3","value":"2.3","low":"2.27","high":"2.32","ts":"708901200"},{"open":"2.27","close":"2.3","value":"2.3","low":"2.25","high":"2.32","ts":"712789200"},{"open":"2.49","close":"2.55","value":"2.55","low":"2.49","high":"2.56","ts":"716418000"},{"open":"2.77","close":"2.81","value":"2.81","low":"2.74","high":"2.82","ts":"720046800"},{"open":"2.88","close":"2.92","value":"2.92","low":"2.84","high":"2.92","ts":"723675600"},{"open":"2.66","close":"2.66","value":"2.66","low":"2.64","high":"2.68","ts":"726094800"},{"open":"2.71","close":"2.62","value":"2.62","low":"2.61","high":"2.73","ts":"729205200"},{"open":"2.6","close":"2.61","value":"2.61","low":"2.58","high":"2.62","ts":"732747600"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.66","high":"2.71","ts":"736117200"},{"open":"2.95","close":"2.91","value":"2.91","low":"2.91","high":"2.99","ts":"739400400"},{"open":"2.6","close":"2.54","value":"2.54","low":"2.52","high":"2.6","ts":"742770000"},{"open":"2.36","close":"2.41","value":"2.41","low":"2.36","high":"2.45","ts":"746053200"},{"open":"2.58","close":"2.56","value":"2.56","low":"2.56","high":"2.6","ts":"749422800"},{"open":"2.47","close":"2.45","value":"2.45","low":"2.43","high":"2.48","ts":"752706000"},{"open":"2.53","close":"2.5","value":"2.5","low":"2.48","high":"2.55","ts":"755816400"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.48","high":"2.52","ts":"757630800"},{"open":"2.48","close":"2.46","value":"2.46","low":"2.44","high":"2.48","ts":"760914000"},{"open":"2.57","close":"2.65","value":"2.65","low":"2.57","high":"2.68","ts":"764283600"},{"open":"2.9","close":"2.98","value":"2.98","low":"2.88","high":"2.99","ts":"767826000"},{"open":"3.27","close":"3.29","value":"3.29","low":"3.24","high":"3.31","ts":"771195600"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.1","high":"3.16","ts":"774565200"},{"open":"3.52","close":"3.55","value":"3.55","low":"3.52","high":"3.61","ts":"777848400"},{"open":"3.5","close":"3.44","value":"3.44","low":"3.43","high":"3.51","ts":"781218000"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.8","high":"3.92","ts":"784501200"},{"open":"3.96","close":"3.91","value":"3.91","low":"3.91","high":"3.98","ts":"787784400"},{"open":"3.84","close":"3.76","value":"3.76","low":"3.76","high":"3.84","ts":"789080400"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.84","high":"3.91","ts":"792363600"},{"open":"4.45","close":"4.4","value":"4.4","low":"4.4","high":"4.47","ts":"795733200"},{"open":"5.12","close":"5.13","value":"5.13","low":"5.11","high":"5.23","ts":"799275600"},{"open":"5.23","close":"5.3","value":"5.3","low":"5.16","high":"5.37","ts":"802645200"},{"open":"6.73","close":"6.81","value":"6.81","low":"6.66","high":"6.83","ts":"805928400"},{"open":"5.95","close":"6.21","value":"6.21","low":"5.9","high":"6.21","ts":"809038800"},{"open":"5.73","close":"5.66","value":"5.66","low":"5.63","high":"5.8","ts":"812322000"},{"open":"6.06","close":"6.09","value":"6.09","low":"6.05","high":"6.18","ts":"815605200"},{"open":"5.81","close":"5.71","value":"5.71","low":"5.7","high":"5.82","ts":"818715600"},{"open":"5.49","close":"5.61","value":"5.61","low":"5.46","high":"5.61","ts":"820530000"},{"open":"6.11","close":"6.23","value":"6.23","low":"6.09","high":"6.27","ts":"824158800"},{"open":"6.4","close":"6.45","value":"6.45","low":"6.38","high":"6.51","ts":"828046800"},{"open":"7.15","close":"7.18","value":"7.18","low":"7.13","high":"7.2","ts":"831675600"},{"open":"7.65","close":"7.74","value":"7.74","low":"7.59","high":"7.76","ts":"835304400"},{"open":"7.63","close":"7.71","value":"7.71","low":"7.54","high":"7.74","ts":"838933200"},{"open":"8.1","close":"8.19","value":"8.19","low":"8.05","high":"8.21","ts":"842562000"},{"open":"8.54","close":"8.53","value":"8.53","low":"8.51","high":"8.62","ts":"846190800"},{"open":"9.31","close":"9.55","value":"9.55","low":"9.27","high":"9.66","ts":"849819600"},{"open":"10.28","close":"10.58","value":"10.58","low":"10.25","high":"10.59","ts":"852238800"},{"open":"12.59","close":"12.22","value":"12.22","low":"12.2","high":"12.69","ts":"855522000"},{"open":"12.58","close":"12.45","value":"12.45","low":"12.36","high":"12.6","ts":"858632400"},{"open":"14.22","close":"14.36","value":"14.36","low":"13.95","high":"14.38","ts":"862174800"},{"open":"15.17","close":"15.51","value":"15.51","low":"15.12","high":"15.54","ts":"865544400"},{"open":"17.26","close":"17.31","value":"17.31","low":"17.08","high":"17.41","ts":"868914000"},{"open":"16.91","close":"17.16","value":"17.16","low":"16.77","high":"17.19","ts":"872197200"},{"open":"16.8","close":"16.54","value":"16.54","low":"16.53","high":"16.97","ts":"875566800"},{"open":"16.26","close":"16.45","value":"16.45","low":"16.23","high":"16.5","ts":"878850000"},{"open":"17.05","close":"17.02","value":"17.02","low":"16.52","high":"17.12","ts":"882133200"},{"open":"16.2","close":"16.39","value":"16.39","low":"16.19","high":"16.44","ts":"883688400"},{"open":"19.84","close":"19.65","value":"19.65","low":"19.45","high":"19.86","ts":"886971600"},{"open":"20.42","close":"20.09","value":"20.09","low":"19.92","high":"20.42","ts":"890082000"},{"open":"22.38","close":"22.58","value":"22.58","low":"22.12","high":"22.63","ts":"893624400"},{"open":"21.47","close":"21.56","value":"21.56","low":"21.19","high":"21.62","ts":"896994000"},{"open":"29.56","close":"29.12","value":"29.12","low":"28.88","high":"29.69","ts":"900363600"},{"open":"27.78","close":"27.66","value":"27.66","low":"27.19","high":"27.97","ts":"903646800"},{"open":"28.25","close":"27.83","value":"27.83","low":"27.44","high":"28.59","ts":"906930000"},{"open":"26.38","close":"26.3","value":"26.3","low":"26.19","high":"26.64","ts":"910040400"},{"open":"32.75","close":"33.5","value":"33.5","low":"32.69","high":"33.67","ts":"913323600"},{"open":"34.9","close":"35.25","value":"35.25","low":"34.84","high":"36.31","ts":"915397200"},{"open":"40.42","close":"39.44","value":"39.44","low":"39.28","high":"40.92","ts":"918766800"},{"open":"43.23","close":"43.2","value":"43.2","low":"43","high":"43.73","ts":"922050000"},{"open":"44.38","close":"42","value":"42","low":"41.97","high":"44.38","ts":"925160400"},{"open":"39.97","close":"40.12","value":"40.12","low":"39.59","high":"40.53","ts":"928702800"},{"open":"47.75","close":"49.72","value":"49.72","low":"47.5","high":"49.94","ts":"932072400"},{"open":"42.16","close":"43.22","value":"43.22","low":"41.94","high":"43.31","ts":"935355600"},{"open":"45.09","close":"44.99","value":"44.99","low":"44.16","high":"45.31","ts":"938725200"},{"open":"42.41","close":"44.97","value":"44.97","low":"42.19","high":"45.38","ts":"942008400"},{"open":"48.09","close":"49.34","value":"49.34","low":"47.66","high":"50.56","ts":"945118800"},{"open":"56.78","close":"56.31","value":"56.31","low":"56.12","high":"58.56","ts":"946933200"},{"open":"49.88","close":"49.28","value":"49.28","low":"48.19","high":"50","ts":"950562000"},{"open":"53","close":"53.12","value":"53.12","low":"52.06","high":"54.12","ts":"954450000"},{"open":"34.22","close":"34.41","value":"34.41","low":"34.12","high":"34.88","ts":"958078800"},{"open":"39.97","close":"38.84","value":"38.84","low":"38.5","high":"40.03","ts":"961707600"},{"open":"34.72","close":"34.56","value":"34.56","low":"34.09","high":"34.94","ts":"965336400"},{"open":"32.72","close":"32.09","value":"32.09","low":"31.66","high":"32.81","ts":"968965200"},{"open":"32.34","close":"33.84","value":"33.84","low":"32.31","high":"34.59","ts":"972594000"},{"open":"27.31","close":"27.22","value":"27.22","low":"26.72","high":"27.94","ts":"976222800"},{"open":"22.06","close":"21.69","value":"21.69","low":"21.44","high":"22.5","ts":"978382800"},{"open":"30.66","close":"29.56","value":"29.56","low":"29.25","high":"30.78","ts":"981666000"},{"open":"27.28","close":"26.34","value":"26.34","low":"26.31","high":"28.06","ts":"985035600"},{"open":"34.27","close":"33.88","value":"33.88","low":"33.84","high":"34.53","ts":"988578000"},{"open":"36.85","close":"36.59","value":"36.59","low":"36.02","high":"36.88","ts":"991947600"},{"open":"35.73","close":"35.59","value":"35.59","low":"35.08","high":"36.08","ts":"995230800"},{"open":"31.35","close":"30.39","value":"30.39","low":"30.36","high":"31.6","ts":"998341200"},{"open":"25.47","close":"25.89","value":"25.89","low":"25.2","high":"26.25","ts":"1001883600"},{"open":"31.35","close":"32.39","value":"32.39","low":"31.08","high":"32.47","ts":"1004994000"},{"open":"33.01","close":"33.72","value":"33.72","low":"32.97","high":"33.98","ts":"1008277200"},{"open":"33.33","close":"33.52","value":"33.52","low":"32.76","high":"33.55","ts":"1009918800"},{"open":"30.85","close":"30.11","value":"30.11","low":"30.1","high":"31.03","ts":"1013720400"},{"open":"29.91","close":"30.19","value":"30.19","low":"29.6","high":"30.2","ts":"1017608400"},{"open":"25.23","close":"26.34","value":"26.34","low":"24.88","high":"26.45","ts":"1021237200"},{"open":"27.35","close":"26.48","value":"26.48","low":"26.4","high":"27.5","ts":"1024952400"},{"open":"22.45","close":"22.84","value":"22.84","low":"22.38","high":"23.62","ts":"1028581200"},{"open":"24.34","close":"23.64","value":"23.64","low":"23.61","high":"24.45","ts":"1032210000"},{"open":"26.07","close":"26.04","value":"26.04","low":"25.43","high":"26.25","ts":"1035838800"},{"open":"26.78","close":"27","value":"27","low":"26.74","high":"27.24","ts":"1039467600"},{"open":"26.8","close":"26.89","value":"26.89","low":"26.44","high":"26.9","ts":"1041541200"},{"open":"23.62","close":"24.15","value":"24.15","low":"23.39","high":"24.25","ts":"1045170000"},{"open":"24.67","close":"24.67","value":"24.67","low":"24.6","high":"25.1","ts":"1048798800"},{"open":"25.9","close":"26.35","value":"26.35","low":"25.89","high":"26.5","ts":"1052427600"},{"open":"26.34","close":"26.33","value":"26.33","low":"26.01","high":"26.38","ts":"1056056400"},{"open":"26.15","close":"26.18","value":"26.18","low":"25.75","high":"26.41","ts":"1059944400"},{"open":"28.41","close":"28.9","value":"28.9","low":"28.32","high":"28.95","ts":"1063659600"},{"open":"27.09","close":"27.2","value":"27.2","low":"26.88","high":"27.22","ts":"1067288400"},{"open":"26.44","close":"26.38","value":"26.38","low":"26.25","high":"26.61","ts":"1070917200"},{"open":"27.58","close":"27.45","value":"27.45","low":"27.33","high":"27.77","ts":"1072990800"},{"open":"26.98","close":"26.59","value":"26.59","low":"26.5","high":"27.06","ts":"1076619600"},{"open":"25.11","close":"25.03","value":"25.03","low":"25","high":"25.51","ts":"1080248400"},{"open":"25.64","close":"25.93","value":"25.93","low":"25.62","high":"26.05","ts":"1084136400"},{"open":"28.15","close":"28.29","value":"28.29","low":"27.81","high":"28.35","ts":"1087851600"},{"open":"28.39","close":"28.07","value":"28.07","low":"28","high":"28.42","ts":"1091480400"},{"open":"27.39","close":"27.51","value":"27.51","low":"27.26","high":"27.53","ts":"1095368400"},{"open":"28.11","close":"27.97","value":"27.97","low":"27.42","high":"28.15","ts":"1098997200"},{"open":"27.08","close":"27.08","value":"27.08","low":"27.04","high":"27.18","ts":"1102626000"},{"open":"26.86","close":"26.84","value":"26.84","low":"26.66","high":"27.1","ts":"1104786000"},{"open":"26.03","close":"25.97","value":"25.97","low":"25.81","high":"26.12","ts":"1108069200"},{"open":"24.19","close":"23.99","value":"23.99","low":"23.96","high":"24.27","ts":"1111438800"},{"open":"24.88","close":"25.3","value":"25.3","low":"24.79","high":"25.3","ts":"1114722000"},{"open":"25.38","close":"25.37","value":"25.37","low":"25.31","high":"25.5","ts":"1118005200"},{"open":"26.04","close":"25.79","value":"25.79","low":"25.75","high":"26.1","ts":"1121374800"},{"open":"26.79","close":"26.91","value":"26.91","low":"26.77","high":"27.17","ts":"1124658000"},{"open":"25.91","close":"25.73","value":"25.73","low":"25.61","high":"25.95","ts":"1128027600"},{"open":"26.72","close":"27.01","value":"27.01","low":"26.7","high":"27.08","ts":"1131310800"},{"open":"27.29","close":"27.13","value":"27.13","low":"27","high":"27.43","ts":"1134421200"},{"open":"26.25","close":"26.84","value":"26.84","low":"26.1","high":"27","ts":"1136235600"},{"open":"26.62","close":"26.69","value":"26.69","low":"26.51","high":"26.89","ts":"1139518800"},{"open":"27.96","close":"27.74","value":"27.74","low":"27.68","high":"28.22","ts":"1142888400"},{"open":"24.32","close":"24.29","value":"24.29","low":"24.09","high":"25","ts":"1146430800"},{"open":"22.15","close":"21.92","value":"21.92","low":"21.89","high":"22.19","ts":"1149800400"},{"open":"22.29","close":"22.48","value":"22.48","low":"22.26","high":"22.61","ts":"1153083600"},{"open":"26.01","close":"25.62","value":"25.62","low":"25.62","high":"26.25","ts":"1156194000"},{"open":"27.35","close":"27.35","value":"27.35","low":"27.21","high":"27.42","ts":"1159477200"},{"open":"28.77","close":"28.84","value":"28.84","low":"28.76","high":"29.05","ts":"1162760400"},{"open":"29.56","close":"29.43","value":"29.43","low":"29.22","high":"29.63","ts":"1165870800"},{"open":"29.91","close":"29.86","value":"29.86","low":"29.4","high":"30.25","ts":"1167771600"},{"open":"29.04","close":"29.01","value":"29.01","low":"28.96","high":"29.2","ts":"1171314000"},{"open":"27.75","close":"27.87","value":"27.87","low":"27.5","high":"27.95","ts":"1175202000"},{"open":"30.57","close":"30.89","value":"30.89","low":"30.55","high":"30.98","ts":"1178830800"},{"open":"30","close":"29.49","value":"29.49","low":"29.45","high":"30.1","ts":"1182459600"},{"open":"29.45","close":"28.96","value":"28.96","low":"28.9","high":"29.78","ts":"1186088400"},{"open":"28.98","close":"29.04","value":"29.04","low":"28.88","high":"29.11","ts":"1189717200"},{"open":"36.02","close":"35.03","value":"35.03","low":"34.56","high":"36.03","ts":"1193346000"},{"open":"34.61","close":"34.53","value":"34.53","low":"34.22","high":"34.7","ts":"1196974800"},{"open":"35.19","close":"34.38","value":"34.38","low":"34.09","high":"35.2","ts":"1199394000"},{"open":"28.31","close":"28.42","value":"28.42","low":"28.25","high":"28.64","ts":"1203022800"},{"open":"28.23","close":"27.91","value":"27.91","low":"27.83","high":"28.43","ts":"1206651600"},{"open":"29.21","close":"29.39","value":"29.39","low":"28.95","high":"29.55","ts":"1210280400"},{"open":"28.89","close":"28.23","value":"28.23","low":"28.1","high":"28.92","ts":"1213909200"},{"open":"25.39","close":"25.28","value":"25.28","low":"25.11","high":"25.55","ts":"1217797200"},{"open":"26.09","close":"25.99","value":"25.99","low":"25.52","high":"26.49","ts":"1221512400"},{"open":"21.64","close":"23.1","value":"23.1","low":"21.34","high":"23.21","ts":"1225141200"},{"open":"20.62","close":"20.6","value":"20.6","low":"20.46","high":"21.25","ts":"1228770000"},{"open":"19.53","close":"20.33","value":"20.33","low":"19.37","high":"20.4","ts":"1230843600"},{"open":"19.64","close":"19.44","value":"19.44","low":"19.26","high":"19.77","ts":"1234126800"},{"open":"16.32","close":"16.9","value":"16.9","low":"16.26","high":"16.9","ts":"1237237200"},{"open":"20.55","close":"20.4","value":"20.4","low":"20.28","high":"20.82","ts":"1240779600"},{"open":"21.96","close":"22.14","value":"22.14","low":"21.81","high":"22.31","ts":"1244149200"},{"open":"23.2","close":"23.11","value":"23.11","low":"22.86","high":"23.22","ts":"1247518800"},{"open":"23.93","close":"24.41","value":"24.41","low":"23.77","high":"24.42","ts":"1250802000"},{"open":"25.6","close":"25.83","value":"25.83","low":"25.6","high":"26.16","ts":"1254085200"},{"open":"27.64","close":"27.53","value":"27.53","low":"27.43","high":"27.74","ts":"1257195600"},{"open":"29.97","close":"29.85","value":"29.85","low":"29.79","high":"30","ts":"1260478800"},{"open":"30.62","close":"30.95","value":"30.95","low":"30.59","high":"31.1","ts":"1262552400"},{"open":"27.81","close":"27.93","value":"27.93","low":"27.58","high":"28.06","ts":"1265922000"},{"open":"29.5","close":"29.6","value":"29.6","low":"29.39","high":"29.7","ts":"1269205200"},{"open":"30.95","close":"30.84","value":"30.84","low":"30.75","high":"31.25","ts":"1272315600"},{"open":"25.82","close":"25.29","value":"25.29","low":"25.24","high":"25.83","ts":"1275858000"},{"open":"25.51","close":"24.89","value":"24.89","low":"24.88","high":"25.64","ts":"1279227600"},{"open":"24.44","close":"24.28","value":"24.28","low":"24.24","high":"24.64","ts":"1282510800"},{"open":"24.77","close":"24.38","value":"24.38","low":"24.3","high":"24.82","ts":"1285880400"},{"open":"26.68","close":"26.81","value":"26.81","low":"26.58","high":"27.05","ts":"1289163600"},{"open":"27.31","close":"27.62","value":"27.62","low":"27.26","high":"27.75","ts":"1292274000"},{"open":"27.94","close":"28.09","value":"28.09","low":"27.85","high":"28.17","ts":"1294088400"},{"open":"27.76","close":"27.25","value":"27.25","low":"27.07","high":"27.81","ts":"1297371600"},{"open":"25.3","close":"25.3","value":"25.3","low":"25.23","high":"25.46","ts":"1300741200"},{"open":"26.55","close":"25.92","value":"25.92","low":"25.36","high":"26.64","ts":"1304024400"},{"open":"23.89","close":"24.01","value":"24.01","low":"23.77","high":"24.25","ts":"1307307600"},{"open":"26.47","close":"26.78","value":"26.78","low":"26.47","high":"26.93","ts":"1310677200"},{"open":"24.42","close":"23.98","value":"23.98","low":"23.79","high":"24.49","ts":"1313960400"},{"open":"25.2","close":"24.89","value":"24.89","low":"24.88","high":"25.5","ts":"1317330000"},{"open":"26.21","close":"26.8","value":"26.8","low":"26.13","high":"26.82","ts":"1320613200"},{"open":"25.75","close":"25.76","value":"25.76","low":"25.65","high":"26.1","ts":"1323723600"},{"open":"26.55","close":"26.77","value":"26.77","low":"26.39","high":"26.96","ts":"1325538000"},{"open":"30.33","close":"30.25","value":"30.25","low":"29.85","high":"30.46","ts":"1329166800"},{"open":"32.4","close":"32.26","value":"32.26","low":"32.04","high":"32.41","ts":"1333054800"},{"open":"30.69","close":"31.16","value":"31.16","low":"30.69","high":"31.54","ts":"1336683600"},{"open":"30.3","close":"30.7","value":"30.7","low":"30.03","high":"30.73","ts":"1340312400"},{"open":"29.53","close":"29.75","value":"29.75","low":"29.48","high":"29.94","ts":"1343941200"},{"open":"31.01","close":"31.21","value":"31.21","low":"30.81","high":"31.25","ts":"1347570000"},{"open":"27.86","close":"28.21","value":"28.21","low":"27.84","high":"28.34","ts":"1351198800"},{"open":"26.82","close":"26.45","value":"26.45","low":"26.37","high":"26.82","ts":"1354827600"},{"open":"27.27","close":"26.74","value":"26.74","low":"26.73","high":"27.34","ts":"1357246800"},{"open":"28.04","close":"28.01","value":"28.01","low":"27.88","high":"28.16","ts":"1360875600"},{"open":"28.64","close":"28.61","value":"28.61","low":"28.36","high":"28.66","ts":"1364763600"},{"open":"32.61","close":"33.03","value":"33.03","low":"32.55","high":"33.07","ts":"1368392400"},{"open":"34.08","close":"33.67","value":"33.67","low":"33.46","high":"34.38","ts":"1372107600"},{"open":"31.55","close":"31.58","value":"31.58","low":"31.38","high":"31.67","ts":"1375736400"},{"open":"33.42","close":"32.93","value":"32.93","low":"32.9","high":"33.47","ts":"1379365200"},{"open":"35.63","close":"35.52","value":"35.52","low":"35.26","high":"35.72","ts":"1382994000"},{"open":"38.61","close":"38.11","value":"38.11","low":"38.02","high":"38.9","ts":"1386622800"},{"open":"37.2","close":"36.91","value":"36.91","low":"36.6","high":"37.22","ts":"1388696400"},{"open":"37.39","close":"37.62","value":"37.62","low":"37.33","high":"37.78","ts":"1392325200"},{"open":"39.79","close":"40.3","value":"40.3","low":"39.68","high":"40.63","ts":"1395954000"},{"open":"39.54","close":"39.54","value":"39.54","low":"39.37","high":"39.85","ts":"1399582800"},{"open":"41.45","close":"41.68","value":"41.68","low":"41.38","high":"41.83","ts":"1403211600"},{"open":"42.97","close":"43.37","value":"43.37","low":"42.81","high":"43.47","ts":"1407099600"},{"open":"46.39","close":"46.76","value":"46.76","low":"46.29","high":"46.85","ts":"1410814800"},{"open":"45.86","close":"46.49","value":"46.49","low":"45.77","high":"46.5","ts":"1414443600"},{"open":"47.11","close":"47.59","value":"47.59","low":"47.05","high":"47.92","ts":"1418072400"},{"open":"46.66","close":"46.76","value":"46.76","low":"46.54","high":"47.42","ts":"1420146000"},{"open":"43.38","close":"43.87","value":"43.87","low":"43.15","high":"43.87","ts":"1423774800"},{"open":"41.12","close":"40.97","value":"40.97","low":"40.83","high":"41.43","ts":"1427403600"},{"open":"47.55","close":"47.75","value":"47.75","low":"47.52","high":"47.98","ts":"1431032400"},{"open":"46.79","close":"46.1","value":"46.1","low":"45.99","high":"46.83","ts":"1434661200"},{"open":"46.98","close":"46.81","value":"46.81","low":"46.45","high":"47","ts":"1438549200"},{"open":"43.43","close":"43.04","value":"43.04","low":"42.86","high":"43.44","ts":"1442178000"},{"open":"52.53","close":"54.25","value":"54.25","low":"52.5","high":"54.32","ts":"1445806800"},{"open":"55.79","close":"55.81","value":"55.81","low":"55.29","high":"55.97","ts":"1449435600"},{"open":"54.32","close":"54.8","value":"54.8","low":"53.39","high":"54.8","ts":"1451854800"},{"open":"50.25","close":"50.5","value":"50.5","low":"49.75","high":"50.68","ts":"1455224400"},{"open":"53.25","close":"53.86","value":"53.86","low":"52.93","high":"53.93","ts":"1458507600"},{"open":"49.35","close":"49.87","value":"49.87","low":"49.35","high":"50.25","ts":"1461877200"},{"open":"51.99","close":"52.13","value":"52.13","low":"51.89","high":"52.35","ts":"1465160400"},{"open":"53.95","close":"53.7","value":"53.7","low":"53.21","high":"54","ts":"1468530000"},{"open":"57.6","close":"57.67","value":"57.67","low":"57.26","high":"57.75","ts":"1471813200"},{"open":"57.57","close":"57.6","value":"57.6","low":"57.34","high":"57.77","ts":"1475182800"},{"open":"59.78","close":"60.42","value":"60.42","low":"59.78","high":"60.52","ts":"1478466000"},{"open":"62.5","close":"62.98","value":"62.98","low":"62.24","high":"63.42","ts":"1481576400"},{"open":"62.79","close":"62.58","value":"62.58","low":"62.12","high":"62.84","ts":"1483390800"},{"open":"64.25","close":"64","value":"64","low":"63.98","high":"64.3","ts":"1486674000"},{"open":"65.19","close":"64.21","value":"64.21","low":"64.13","high":"65.5","ts":"1490043600"},{"open":"68.68","close":"69.41","value":"69.41","low":"68.5","high":"69.55","ts":"1493586000"},{"open":"72.03","close":"70.32","value":"70.32","low":"68.59","high":"72.08","ts":"1496955600"},{"open":"72.8","close":"73.35","value":"73.35","low":"72.72","high":"73.45","ts":"1500238800"},{"open":"72.35","close":"73.16","value":"73.16","low":"72.35","high":"73.24","ts":"1503349200"},{"open":"73.94","close":"74.49","value":"74.49","low":"73.88","high":"74.53","ts":"1506632400"},{"open":"84.2","close":"84.47","value":"84.47","low":"84.08","high":"84.7","ts":"1509915600"},{"open":"85.31","close":"85.58","value":"85.58","low":"85.08","high":"86.05","ts":"1513026000"},{"open":"86.12","close":"85.95","value":"85.95","low":"85.5","high":"86.31","ts":"1514840400"},{"open":"88.93","close":"89.83","value":"89.83","low":"87.8","high":"90","ts":"1518469200"},{"open":"90.47","close":"88.52","value":"88.52","low":"87.51","high":"90.88","ts":"1522616400"},{"open":"97.92","close":"98.03","value":"98.03","low":"97.31","high":"98.69","ts":"1526245200"},{"open":"98.82","close":"99.08","value":"99.08","low":"98.75","high":"100.08","ts":"1529960400"},{"open":"108.56","close":"108.88","value":"108.88","low":"108.17","high":"109.1","ts":"1533589200"},{"open":"112.19","close":"113.21","value":"113.21","low":"111.72","high":"113.69","ts":"1537218000"},{"open":"103.66","close":"103.73","value":"103.73","low":"100.11","high":"104.38","ts":"1540846800"},{"open":"109.8","close":"108.59","value":"108.59","low":"107.44","high":"110.95","ts":"1544475600"},{"open":"99.72","close":"101.93","value":"101.93","low":"98.93","high":"102.51","ts":"1546549200"},{"open":"107.91","close":"108.22","value":"108.22","low":"107.36","high":"108.3","ts":"1550178000"},{"open":"118.07","close":"117.94","value":"117.94","low":"116.96","high":"118.32","ts":"1553806800"},{"open":"124.91","close":"127.13","value":"127.13","low":"123.82","high":"127.93","ts":"1557435600"},{"open":"136.58","close":"136.97","value":"136.97","low":"136.46","high":"137.73","ts":"1561064400"},{"open":"138.09","close":"136.9","value":"136.9","low":"135.26","high":"138.32","ts":"1564693200"},{"open":"137.78","close":"137.32","value":"137.32","low":"136.57","high":"138.06","ts":"1568322000"},{"open":"139.34","close":"140.73","value":"140.73","low":"139.2","high":"141.14","ts":"1571950800"},{"open":"150.99","close":"151.75","value":"151.75","low":"150.27","high":"151.87","ts":"1575579600"},{"open":"158.32","close":"158.62","value":"158.62","low":"158.06","high":"159.94","ts":"1577998800"},{"open":"183.58","close":"188.7","value":"188.7","low":"183.25","high":"188.84","ts":"1581282000"},{"open":"140","close":"146.57","value":"146.57","low":"135","high":"147.5","ts":"1584392400"},{"open":"176.59","close":"174.05","value":"174.05","low":"173.3","high":"176.9","ts":"1587934800"},{"open":"182.62","close":"187.2","value":"187.2","low":"182.01","high":"187.73","ts":"1591304400"},{"open":"206.13","close":"208.35","value":"208.35","low":"202.03","high":"208.85","ts":"1594674000"},{"open":"213.86","close":"213.02","value":"213.02","low":"212.85","high":"216.25","ts":"1597957200"},{"open":"210.88","close":"209.44","value":"209.44","low":"208.06","high":"212.57","ts":"1601240400"},{"open":"203.89","close":"206.43","value":"206.43","low":"203.12","high":"208.12","ts":"1604350800"},{"open":"210.05","close":"213.26","value":"213.26","low":"209.11","high":"213.32","ts":"1607634000"},{"open":"222.53","close":"217.69","value":"217.69","low":"214.81","high":"223","ts":"1609707600"},{"open":"243.93","close":"244.99","value":"244.99","low":"242.73","high":"245.3","ts":"1613077200"},{"open":"230.27","close":"235.99","value":"235.99","low":"230.14","high":"236.9","ts":"1616360400"},{"open":"261.58","close":"261.97","value":"261.97","low":"260.12","high":"263.19","ts":"1619470800"},{"open":"249.98","close":"253.81","value":"253.81","low":"249.81","high":"254.09","ts":"1623013200"},{"open":"282.07","close":"280.75","value":"280.75","low":"279.46","high":"284.1","ts":"1626382800"},{"open":"303.24","close":"304.65","value":"304.65","low":"301.85","high":"305.4","ts":"1629666000"},{"open":"282.12","close":"289.1","value":"289.1","low":"281.29","high":"289.98","ts":"1633035600"},{"open":"337.3","close":"336.99","value":"336.99","low":"334.44","high":"337.65","ts":"1636318800"},{"open":"333.22","close":"328.34","value":"328.34","low":"324.11","high":"334.64","ts":"1639429200"},{"open":"334.83","close":"329.01","value":"329.01","low":"326.12","high":"335.2","ts":"1641243600"},{"open":"303.19","close":"295.04","value":"295.04","low":"294.22","high":"304.29","ts":"1644526800"},{"open":"299.8","close":"304.06","value":"304.06","low":"298.77","high":"305","ts":"1647896400"},{"open":"277.71","close":"284.47","value":"284.47","low":"276.22","high":"284.94","ts":"1651438800"},{"open":"260.58","close":"252.99","value":"252.99","low":"252.53","high":"260.58","ts":"1654808400"},{"open":"257.58","close":"259.53","value":"259.53","low":"253.68","high":"259.72","ts":"1658178000"},{"open":"279.08","close":"268.09","value":"268.09","low":"267.98","high":"280.34","ts":"1661461200"},{"open":"245.09","close":"248.88","value":"248.88","low":"244.98","high":"250.36","ts":"1664830800"},{"open":"242.99","close":"247.11","value":"247.11","low":"241.93","high":"247.99","ts":"1668114000"},{"open":"244.86","close":"240.45","value":"240.45","low":"238.71","high":"245.21","ts":"1671397200"},{"open":"243.08","close":"239.58","value":"239.58","low":"237.4","high":"245.75","ts":"1672693200"},{"open":"261.53","close":"263.1","value":"263.1","low":"260.66","high":"264.09","ts":"1675976400"},{"open":"274.88","close":"273.78","value":"273.78","low":"269.52","high":"275","ts":"1679346000"},{"open":"304.01","close":"307.26","value":"307.26","low":"303.31","high":"308.93","ts":"1682629200"},{"open":"335.22","close":"335.94","value":"335.94","low":"334.66","high":"338.56","ts":"1685912400"},{"open":"347.59","close":"345.24","value":"345.24","low":"344.31","high":"351.43","ts":"1689282000"},{"open":"317.93","close":"321.88","value":"321.88","low":"317.04","high":"322.77","ts":"1692565200"},{"open":"317.75","close":"315.75","value":"315.75","low":"314.98","high":"319.47","ts":"1695934800"},{"open":"353.45","close":"356.53","value":"356.53","low":"353.35","high":"357.54","ts":"1699218000"},{"open":"370.85","close":"374.38","value":"374.38","low":"370.46","high":"374.42","ts":"1702328400"},{"open":"373.86","close":"370.87","value":"370.87","low":"366.77","high":"375.9","ts":"1704142800"},{"open":"404.94","close":"406.32","value":"406.32","low":"403.39","high":"410.07","ts":"1707771600"},{"open":"423.95","close":"424.57","value":"424.57","low":"422.22","high":"427.89","ts":"1711918800"},{"open":"418.01","close":"413.72","value":"413.72","low":"410.82","high":"418.35","ts":"1715547600"},{"open":"448.25","close":"450.95","value":"450.95","low":"446.75","high":"451.42","ts":"1719262800"},{"open":"400","close":"399.61","value":"399.61","low":"398.5","high":"405.67","ts":"1722891600"},{"open":"440.23","close":"435.15","value":"435.15","low":"432.27","high":"441.85","ts":"1726520400"},{"open":"431.93","close":"431.97","value":"431.97","low":"431.82","high":"432.39","ts":"1730149200"},{"open":"444.5","close":"443.49","value":"443.49","low":"441.6","high":"449.62","ts":"1733778000"},{"open":"425.53","close":"418.69","value":"418.69","low":"414.85","high":"426.07","ts":"1735765200"},{"open":"407.03","close":"410.52","value":"410.52","low":"406.36","high":"411","ts":"1739394000"},{"volume":"12100715","open":"395.01","close":"389.82","value":"389.82","low":"388.57","high":"395.31","ts":"1742936400"},{"volume":"11030672","open":"432.93","close":"433.29","value":"433.29","low":"431.18","high":"437.73","ts":"1746478800"},{"volume":"11792123","open":"478.11","close":"479.05","value":"479.05","low":"475.05","high":"480.69","ts":"1750021200"},{"volume":"11438590","open":"514.08","close":"512.52","value":"512.52","low":"510.13","high":"515","ts":"1753650000"},{"volume":"27269236","open":"509.07","close":"495.02","value":"495.02","low":"492.37","high":"511.94","ts":"1757019600"},{"volume":"10805624","open":"514.55","close":"513.74","value":"513.74","low":"510","high":"517.18","ts":"1760475600"},{"volume":"22985646","open":"475","close":"473.99","value":"473.99","low":"468.02","high":"476.9","ts":"1763931600"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9179508981768639427","uid":null,"queryText":"MSFT"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,96","hideAbsoluteDelta":false,"relativeDelta":"%0,65","direction":"positive","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"−19,33","hideAbsoluteDelta":false,"relativeDelta":"−%4,03","direction":"negative","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"−16,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%8,32","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"459,77","hideAbsoluteDelta":false,"relativeDelta":"%459.770","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−53,64","hideAbsoluteDelta":false,"relativeDelta":"−%10,45","direction":"negative","tsFormatted":"17 Eki"},"halfYearDelta":{"absoluteDelta":"−50,09","hideAbsoluteDelta":false,"relativeDelta":"−%9,82","direction":"negative","tsFormatted":"18 Tem"}},"currencyFrom":"MSFT","currencyTo":"USD","price":"459,87","bankId":"0"},{"value":{"weekValue":[259.35,258.33,259.39,261,260.67,260.41,261.13,260.21,259.91,259.93,260.9,260.52,259.96,259.46,261.05,259.1,258.07,257.72,257.26,258,258.26,255.48],"halfYearValue":[212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48],"allTimeValue":[0.18862,0.09375,0.34821,0.34598,0.4375,0.28348,0.30859,0.20312,0.96094,0.31304,0.61339,2.87,3.38,12.85,15.25,32.4,37.18,55.17,151,193.89,212.84,255.48],"monthValue":[271.86,272.16,273.67,273.67,273.67,270.82,272.24,273.85,273.85,273.25,273.25,273.25,273.8,272.99,271.84,271.84,270.98,270.98,270.98,267.26,262.22,255.48],"yearValue":[235.86,244.47,235.77,214.15,188.38,199.66,196.25,201.37,201.44,201.6,211.07,214.04,229.65,230.44,234.06,254.35,247.85,269.73,273.04,283.32,274.47,255.48],"dayValue":[258.07,257.13,257,256.83,256.29,256.5,256.67,256.24,256.27,256.26,256.14,256.04,255.24,255.21,255.51,255.7,256.5,256.66,257,256.18,256.52,255.48],"quarterValue":[212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48]},"updatedTime":{"timezone":"МСК","ts":"1768597200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,85","hideAbsoluteDelta":false,"relativeDelta":"−%1,1","direction":"negative","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"−3,87","hideAbsoluteDelta":false,"relativeDelta":"−%1,49","direction":"negative","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"−16,38","hideAbsoluteDelta":false,"relativeDelta":"−%6,03","direction":"negative","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"27,24","hideAbsoluteDelta":false,"relativeDelta":"%11,93","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"255,35","hideAbsoluteDelta":false,"relativeDelta":"%198.949,45","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,64","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"26 Oca"},"halfYearDelta":{"absoluteDelta":"42,64","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"26 Oca"}},"instrument_id":"12520","priceDelta":"-2.85","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,48","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[184.85,184.91,184.5,185.38,186.2,186.77,186.6,184.9,184.1,184.8,187.68,184.92,184.62,184.43,185.82,181.68,181.53,181.74,182.08,182.02,181.37,186.23],"halfYearValue":[119.48,119.48,119.48,119.48,119.48,119.48,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,186.23,186.23,186.23,186.23,186.23,186.23],"allTimeValue":[0.22656,0.22475,0.08958,0.17925,0.27708,0.58817,0.56325,0.38825,0.58975,0.325,0.37825,0.50325,0.88925,4.15,3.4,7.43,22.39,15.63,90.4,119.48,183.1,186.23],"monthValue":[170.92,174.01,180.99,180.99,180.99,183.61,189.21,188.62,188.62,190.54,190.54,190.54,188.23,187.55,186.49,186.49,188.81,188.81,188.81,188.11,187.26,186.23],"yearValue":[120,139.41,117.29,118.47,94.32,98.88,117.02,132.79,142.55,154.31,164.88,176.75,183.1,181.6,177.79,181.82,180.07,207.05,186.96,179.99,177.51,186.23],"dayValue":[190.21,190.07,189.11,188.4,187.61,187.62,187.92,187.71,187.65,188.17,188.11,188.01,188.02,187.81,188.01,188.09,187.95,188.04,188.31,187.79,187.67,186.23],"quarterValue":[183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23]},"updatedTime":{"timezone":"МСК","ts":"1768597200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,91","hideAbsoluteDelta":false,"relativeDelta":"−%0,49","direction":"negative","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"1,38","hideAbsoluteDelta":false,"relativeDelta":"%0,75","direction":"positive","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"15,31","hideAbsoluteDelta":false,"relativeDelta":"%8,96","direction":"positive","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"52,63","hideAbsoluteDelta":false,"relativeDelta":"%39,39","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"186,19","hideAbsoluteDelta":false,"relativeDelta":"%453.898,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"3,13","hideAbsoluteDelta":false,"relativeDelta":"%1,71","direction":"positive","tsFormatted":"18 Mar"},"halfYearDelta":{"absoluteDelta":"66,75","hideAbsoluteDelta":false,"relativeDelta":"%55,87","direction":"positive","tsFormatted":"17 May"}},"instrument_id":"12526","priceDelta":"-0.91","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"186,23","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[329.15,327.06,328.61,330.19,330.4,330.6,332.03,332.7,339.71,337.41,339.85,338.37,336.96,336.67,336.43,332.24,332.39,332.61,333.89,335.87,335.47,330.43],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,330.43,330.43,330.43,330.43,330.43,330.43],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,330.43],"monthValue":[298.05,303.7,308.6,308.6,308.6,311.34,315.71,315.68,315.68,314.96,314.96,314.96,314.38,314.55,313.79,313.79,315.32,315.32,315.32,317.38,314.6,330.43],"yearValue":[205.52,185.8,174.99,165.04,147.64,153.86,152.78,172.01,177.59,171.5,181.26,193.42,204.16,208.18,241.28,244.38,246.19,275.83,279.13,315.23,307.58,330.43],"dayValue":[332.48,332.05,331.33,330.92,330.24,330.19,330.14,330.35,330.98,330.44,330.42,330.44,330.13,329.92,330.05,330.34,329.6,329.56,329.8,329.85,329.99,330.43],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43]},"updatedTime":{"timezone":"МСК","ts":"1768597200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,70","hideAbsoluteDelta":false,"relativeDelta":"−%0,81","direction":"negative","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"1,28","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"32,38","hideAbsoluteDelta":false,"relativeDelta":"%10,86","direction":"positive","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"136,05","hideAbsoluteDelta":false,"relativeDelta":"%69,99","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"327,93","hideAbsoluteDelta":false,"relativeDelta":"%13.121,8","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"129,81","hideAbsoluteDelta":false,"relativeDelta":"%64,7","direction":"positive","tsFormatted":"25 Nis"},"halfYearDelta":{"absoluteDelta":"169,19","hideAbsoluteDelta":false,"relativeDelta":"%104,93","direction":"positive","tsFormatted":"24 Ara"}},"instrument_id":"12522","priceDelta":"-2.7","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"330,43","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[479.2,479.14,478.86,478.1,477.19,472.96,470.55,467.35,467.18,464.43,461.64,460.8,457.77,458.91,459.46,459.17,456.91,456.91,459.47,461.15,462.44,459.87],"halfYearValue":[509.96,512.52,527.72,520.69,504.15,506.92,498.45,509.91,506.96,517.35,513.97,517.74,542.56,497.36,510.37,473.99,477.74,483.69,486.06,487.55,478.04,459.87],"allTimeValue":[0.1,0.43,0.78,2.67,2.7,6.48,22.48,40.28,27,25.33,24.29,29.83,30.86,31.16,39.43,50.07,96.36,186.74,259.62,423.85,470.16,459.87],"monthValue":[476.08,483.88,486.06,484.85,486.5,488.02,487.79,487.1,487.55,483.65,472.93,472.93,472.92,478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87],"yearValue":[424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,467.61,490.12,503.17,512.52,520.69,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87],"dayValue":[456.91,458.42,458.86,459.96,458.29,459.08,459.49,460.86,461.14,461.19,461.02,461.08,461.64,462.52,462.33,462.83,461.9,462.19,461.91,461.27,461.32,459.87],"quarterValue":[513.51,520.48,531.41,525.79,514.77,496.92,511.36,507.49,478.29,476.93,486.83,477.74,491.12,483.69,476.24,486.06,488.02,487.55,472.92,478.04,470.72,459.87]},"updatedTime":{"timezone":"МСК","ts":"1768597200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,96","hideAbsoluteDelta":false,"relativeDelta":"%0,65","direction":"positive","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"−19,33","hideAbsoluteDelta":false,"relativeDelta":"−%4,03","direction":"negative","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"−16,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%8,32","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"459,77","hideAbsoluteDelta":false,"relativeDelta":"%459.770","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−53,64","hideAbsoluteDelta":false,"relativeDelta":"−%10,45","direction":"negative","tsFormatted":"17 Eki"},"halfYearDelta":{"absoluteDelta":"−50,09","hideAbsoluteDelta":false,"relativeDelta":"−%9,82","direction":"negative","tsFormatted":"18 Tem"}},"instrument_id":"12525","priceDelta":"+2.96","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"459,87","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[444.99,448.54,447.62,450.83,452,451.09,450.41,448.93,448.2,451.11,450.67,446.99,444.9,446.83,447.13,438.71,436.91,434.58,435.3,436.38,436.91,437.47],"halfYearValue":[239.34,239.34,239.34,239.34,293.92,293.92,293.92,293.92,293.92,293.92,293.92,435.97,435.97,435.97,435.97,435.97,435.97,435.97,437.47,437.47,437.47,437.47],"allTimeValue":[1.68,2.07,2.14,11.08,14.84,14.56,10.34,12.81,23.21,19.34,15.49,44.53,216.62,288.09,306.56,244.4,164.9,410.77,239.34,293.92,435.97,437.47],"monthValue":[467.16,483.39,480.91,480.91,480.91,488.77,485.61,485.4,485.4,475.19,475.19,475.19,459.62,454.43,449.55,449.55,438.1,438.1,438.1,451.69,432.95,437.47],"yearValue":[404.58,354.05,279.26,236.25,239.34,238.15,276.18,340.98,308.66,327.59,313.5,325.54,340.76,349.5,396,443.21,429.23,461.47,401.94,430.3,489.8,437.47],"dayValue":[445.41,444.66,442,438.05,436.95,436.7,437.43,438.74,439.12,438.98,439.25,438.81,438.84,438.25,439.39,440.05,440.31,439.89,440.36,439.7,440.38,437.47],"quarterValue":[293.92,293.92,293.92,293.92,293.92,293.92,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,437.47,437.47,437.47,437.47,437.47,437.47]},"updatedTime":{"timezone":"МСК","ts":"1768597200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,86","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"−7,52","hideAbsoluteDelta":false,"relativeDelta":"−%1,69","direction":"negative","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"−29,69","hideAbsoluteDelta":false,"relativeDelta":"−%6,36","direction":"negative","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"23,96","hideAbsoluteDelta":false,"relativeDelta":"%5,79","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"435,88","hideAbsoluteDelta":false,"relativeDelta":"%27.367,71","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"143,55","hideAbsoluteDelta":false,"relativeDelta":"%48,84","direction":"positive","tsFormatted":"07 Nis"},"halfYearDelta":{"absoluteDelta":"198,13","hideAbsoluteDelta":false,"relativeDelta":"%82,78","direction":"positive","tsFormatted":"06 Oca"}},"instrument_id":"12527","priceDelta":"-0.86","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"437,47","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"16.01.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,96","hideAbsoluteDelta":false,"relativeDelta":"%0,65","direction":"positive","tsFormatted":"15 Oca"},"weekDelta":{"absoluteDelta":"−19,33","hideAbsoluteDelta":false,"relativeDelta":"−%4,03","direction":"negative","tsFormatted":"09 Oca"},"monthDelta":{"absoluteDelta":"−16,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"17 Ara"},"yearDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%8,32","direction":"positive","tsFormatted":"16 Oca"},"allTimeDelta":{"absoluteDelta":"459,77","hideAbsoluteDelta":false,"relativeDelta":"%459.770","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−53,64","hideAbsoluteDelta":false,"relativeDelta":"−%10,45","direction":"negative","tsFormatted":"17 Eki"},"halfYearDelta":{"absoluteDelta":"−50,09","hideAbsoluteDelta":false,"relativeDelta":"−%9,82","direction":"negative","tsFormatted":"18 Tem"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1768597200000,"updateTimeFormatted":"16 Ocak 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"255,48 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[259.35,258.33,259.39,261,260.67,260.41,261.13,260.21,259.91,259.93,260.9,260.52,259.96,259.46,261.05,259.1,258.07,257.72,257.26,258,258.26,255.48],"halfYearValue":[212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48],"allTimeValue":[0.18862,0.09375,0.34821,0.34598,0.4375,0.28348,0.30859,0.20312,0.96094,0.31304,0.61339,2.87,3.38,12.85,15.25,32.4,37.18,55.17,151,193.89,212.84,255.48],"monthValue":[271.86,272.16,273.67,273.67,273.67,270.82,272.24,273.85,273.85,273.25,273.25,273.25,273.8,272.99,271.84,271.84,270.98,270.98,270.98,267.26,262.22,255.48],"yearValue":[235.86,244.47,235.77,214.15,188.38,199.66,196.25,201.37,201.44,201.6,211.07,214.04,229.65,230.44,234.06,254.35,247.85,269.73,273.04,283.32,274.47,255.48],"dayValue":[258.07,257.13,257,256.83,256.29,256.5,256.67,256.24,256.27,256.26,256.14,256.04,255.24,255.21,255.51,255.7,256.5,256.66,257,256.18,256.52,255.48],"quarterValue":[212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,212.84,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48,255.48]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,85","hideAbsoluteDelta":false,"relativeDelta":"−%1,1","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−3,87","hideAbsoluteDelta":false,"relativeDelta":"−%1,49","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−16,38","hideAbsoluteDelta":false,"relativeDelta":"−%6,03","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"27,24","hideAbsoluteDelta":false,"relativeDelta":"%11,93","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"255,35","hideAbsoluteDelta":false,"relativeDelta":"%198.949,45","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"42,64","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"42,64","hideAbsoluteDelta":false,"relativeDelta":"%20,03","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"186,23 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[184.85,184.91,184.5,185.38,186.2,186.77,186.6,184.9,184.1,184.8,187.68,184.92,184.62,184.43,185.82,181.68,181.53,181.74,182.08,182.02,181.37,186.23],"halfYearValue":[119.48,119.48,119.48,119.48,119.48,119.48,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,186.23,186.23,186.23,186.23,186.23,186.23],"allTimeValue":[0.22656,0.22475,0.08958,0.17925,0.27708,0.58817,0.56325,0.38825,0.58975,0.325,0.37825,0.50325,0.88925,4.15,3.4,7.43,22.39,15.63,90.4,119.48,183.1,186.23],"monthValue":[170.92,174.01,180.99,180.99,180.99,183.61,189.21,188.62,188.62,190.54,190.54,190.54,188.23,187.55,186.49,186.49,188.81,188.81,188.81,188.11,187.26,186.23],"yearValue":[120,139.41,117.29,118.47,94.32,98.88,117.02,132.79,142.55,154.31,164.88,176.75,183.1,181.6,177.79,181.82,180.07,207.05,186.96,179.99,177.51,186.23],"dayValue":[190.21,190.07,189.11,188.4,187.61,187.62,187.92,187.71,187.65,188.17,188.11,188.01,188.02,187.81,188.01,188.09,187.95,188.04,188.31,187.79,187.67,186.23],"quarterValue":[183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,183.1,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23,186.23]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,91","hideAbsoluteDelta":false,"relativeDelta":"−%0,49","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"1,38","hideAbsoluteDelta":false,"relativeDelta":"%0,75","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"15,31","hideAbsoluteDelta":false,"relativeDelta":"%8,96","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"52,63","hideAbsoluteDelta":false,"relativeDelta":"%39,39","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"186,19","hideAbsoluteDelta":false,"relativeDelta":"%453.898,06","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"3,13","hideAbsoluteDelta":false,"relativeDelta":"%1,71","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"66,75","hideAbsoluteDelta":false,"relativeDelta":"%55,87","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"330,43 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[329.15,327.06,328.61,330.19,330.4,330.6,332.03,332.7,339.71,337.41,339.85,338.37,336.96,336.67,336.43,332.24,332.39,332.61,333.89,335.87,335.47,330.43],"halfYearValue":[161.24,161.24,161.24,161.24,161.24,161.24,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,330.43,330.43,330.43,330.43,330.43,330.43],"allTimeValue":[7.71,10.68,17.3,6.54,14.77,15.93,15.19,20.89,27.92,26.7,35.31,47.87,59.19,59.7,80.41,141.5,96.58,138.22,192.93,161.24,200.62,330.43],"monthValue":[298.05,303.7,308.6,308.6,308.6,311.34,315.71,315.68,315.68,314.96,314.96,314.96,314.38,314.55,313.79,313.79,315.32,315.32,315.32,317.38,314.6,330.43],"yearValue":[205.52,185.8,174.99,165.04,147.64,153.86,152.78,172.01,177.59,171.5,181.26,193.42,204.16,208.18,241.28,244.38,246.19,275.83,279.13,315.23,307.58,330.43],"dayValue":[332.48,332.05,331.33,330.92,330.24,330.19,330.14,330.35,330.98,330.44,330.42,330.44,330.13,329.92,330.05,330.34,329.6,329.56,329.8,329.85,329.99,330.43],"quarterValue":[200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,200.62,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43,330.43]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,70","hideAbsoluteDelta":false,"relativeDelta":"−%0,81","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"1,28","hideAbsoluteDelta":false,"relativeDelta":"%0,39","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"32,38","hideAbsoluteDelta":false,"relativeDelta":"%10,86","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"136,05","hideAbsoluteDelta":false,"relativeDelta":"%69,99","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"327,93","hideAbsoluteDelta":false,"relativeDelta":"%13.121,8","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"129,81","hideAbsoluteDelta":false,"relativeDelta":"%64,7","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"169,19","hideAbsoluteDelta":false,"relativeDelta":"%104,93","direction":"positive","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"459,87 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[479.2,479.14,478.86,478.1,477.19,472.96,470.55,467.35,467.18,464.43,461.64,460.8,457.77,458.91,459.46,459.17,456.91,456.91,459.47,461.15,462.44,459.87],"halfYearValue":[509.96,512.52,527.72,520.69,504.15,506.92,498.45,509.91,506.96,517.35,513.97,517.74,542.56,497.36,510.37,473.99,477.74,483.69,486.06,487.55,478.04,459.87],"allTimeValue":[0.1,0.43,0.78,2.67,2.7,6.48,22.48,40.28,27,25.33,24.29,29.83,30.86,31.16,39.43,50.07,96.36,186.74,259.62,423.85,470.16,459.87],"monthValue":[476.08,483.88,486.06,484.85,486.5,488.02,487.79,487.1,487.55,483.65,472.93,472.93,472.92,478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87],"yearValue":[424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,467.61,490.12,503.17,512.52,520.69,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87],"dayValue":[456.91,458.42,458.86,459.96,458.29,459.08,459.49,460.86,461.14,461.19,461.02,461.08,461.64,462.52,462.33,462.83,461.9,462.19,461.91,461.27,461.32,459.87],"quarterValue":[513.51,520.48,531.41,525.79,514.77,496.92,511.36,507.49,478.29,476.93,486.83,477.74,491.12,483.69,476.24,486.06,488.02,487.55,472.92,478.04,470.72,459.87]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,96","hideAbsoluteDelta":false,"relativeDelta":"%0,65","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−19,33","hideAbsoluteDelta":false,"relativeDelta":"−%4,03","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−16,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"35,33","hideAbsoluteDelta":false,"relativeDelta":"%8,32","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"459,77","hideAbsoluteDelta":false,"relativeDelta":"%459.770","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−53,64","hideAbsoluteDelta":false,"relativeDelta":"−%10,45","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−50,09","hideAbsoluteDelta":false,"relativeDelta":"−%9,82","direction":"negative","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"437,47 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[444.99,448.54,447.62,450.83,452,451.09,450.41,448.93,448.2,451.11,450.67,446.99,444.9,446.83,447.13,438.71,436.91,434.58,435.3,436.38,436.91,437.47],"halfYearValue":[239.34,239.34,239.34,239.34,293.92,293.92,293.92,293.92,293.92,293.92,293.92,435.97,435.97,435.97,435.97,435.97,435.97,435.97,437.47,437.47,437.47,437.47],"allTimeValue":[1.68,2.07,2.14,11.08,14.84,14.56,10.34,12.81,23.21,19.34,15.49,44.53,216.62,288.09,306.56,244.4,164.9,410.77,239.34,293.92,435.97,437.47],"monthValue":[467.16,483.39,480.91,480.91,480.91,488.77,485.61,485.4,485.4,475.19,475.19,475.19,459.62,454.43,449.55,449.55,438.1,438.1,438.1,451.69,432.95,437.47],"yearValue":[404.58,354.05,279.26,236.25,239.34,238.15,276.18,340.98,308.66,327.59,313.5,325.54,340.76,349.5,396,443.21,429.23,461.47,401.94,430.3,489.8,437.47],"dayValue":[445.41,444.66,442,438.05,436.95,436.7,437.43,438.74,439.12,438.98,439.25,438.81,438.84,438.25,439.39,440.05,440.31,439.89,440.36,439.7,440.38,437.47],"quarterValue":[293.92,293.92,293.92,293.92,293.92,293.92,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,435.97,437.47,437.47,437.47,437.47,437.47,437.47]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,86","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−7,52","hideAbsoluteDelta":false,"relativeDelta":"−%1,69","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−29,69","hideAbsoluteDelta":false,"relativeDelta":"−%6,36","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"23,96","hideAbsoluteDelta":false,"relativeDelta":"%5,79","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"435,88","hideAbsoluteDelta":false,"relativeDelta":"%27.367,71","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"143,55","hideAbsoluteDelta":false,"relativeDelta":"%48,84","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"198,13","hideAbsoluteDelta":false,"relativeDelta":"%82,78","direction":"positive","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Hxo5qWlo+EypYq3G9fHfkA==","isCodeToIcon":false,"chartStat":{"dayHigh":"463,19","dayLow":"456,48","open":"457,37","prevClose":"456,91","volume":"23.926.444","yearHigh":"542,56","yearLow":"355,57"},"fromNameFull":"Microsoft Corp","toNameFull":"ABD doları","currencyFormatted":"$","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","title":"MSFT"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9179508981768639427","uid":null,"queryText":"MSFT"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"lm7u4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.alphaspread.com?size=16&stub=1"],"title":"Microsoft Corp şirketi ne yapar?","markdown":"**Microsoft Corp şirketi**, **bilgisayar yazılımları, elektronik cihazlar ve bilişim hizmetleri** geliştirir, üretir, lisanslar ve satar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n\n**Başlıca faaliyetleri ve ürünleri şunlardır**:\n- **İşletim sistemleri**: Microsoft Windows ve MS-DOS [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Ofis yazılımları**: Microsoft Office paketi [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Arama motoru ve web tarayıcıları**: Bing ve Edge [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n- **Donanım ürünleri**: Xbox video oyun konsolları, Microsoft Hololens sanal gerçeklik gözlükleri ve Microsoft Surface dokunmatik ekranlı kişisel bilgisayarlar [```1```](https://tr.wikipedia.org/wiki/Microsoft)[```2```](https://www.britannica.com/money/Microsoft-Corporation).\n- **Bulut bilişim hizmetleri**: Azure [```2```](https://www.britannica.com/money/Microsoft-Corporation)[```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview).\n- **Yazılım geliştirme platformu**: Visual Studio [```1```](https://tr.wikipedia.org/wiki/Microsoft).\n\nAyrıca, şirket **büyük çaplı kurumsal alımlar** yapmakta ve **yapay zeka** alanında yatırımlar gerçekleştirmektedir [```3```](https://www.alphaspread.com/magazine/company-researches/microsoft-corporation-business-overview)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1"],"title":"MSFT hisseleri hangi borsada işlem görüyor?","markdown":"**MSFT hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/microsoft-corp)[```2```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.investopedia.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.bartleby.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.pargesoft.com.tr?size=16&stub=1"],"title":"Microsoft Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Microsoft Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Özkaynak ve Borç Sermayesi**: Microsoft'un özkaynak ve borç sermayesini inceleyerek finansal yapısını değerlendirmek mümkündür [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Özkaynak, ortak hisse senetleri, birikmiş karlar ve diğer kapsamlı gelirlerden oluşur [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp). Borç sermayesi ise kısa ve uzun vadeli borçları içerir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp).\n\n2. **Finansal Kaldıraç**: Toplam borç-sermaye oranı gibi finansal kaldıraç oranlarını kullanarak şirketin borç kullanımını izlemek önemlidir [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu oran, şirketin finansal riskini ve kaldıraç derecesini gösterir [```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n3. **Enterprise Value (İşletme Değeri)**: EV, şirketin piyasa değerini, borç ve nakit varlıklarını dikkate alarak hesaplar [```1```](https://www.investopedia.com/articles/markets/051616/microsoft-stock-capital-structure-analysis-msft.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp). Bu, şirketin toplam değerini anlamak için kullanılan bir ölçümdür.\n\n4. **Finansal Rasyonlar**: Microsoft'un karlılık, likidite ve solvency (ödeme gücü) oranlarını analiz etmek, şirketin performansını ve istikrarını değerlendirmeye yardımcı olur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ). Bu rasyonlar arasında brüt kar marjı, cari oran ve borç-özkaynak oranı bulunur [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp)[```5```](https://www.bartleby.com/essay/Financial-Analysis-of-Microsoft-Corp-F3CJ723VJ).\n\n5. **Yapay Zeka Destekli Analiz**: Microsoft ve OpenAI gibi şirketlerin sunduğu yapay zeka tabanlı araçlar, finansal verileri otomatik olarak analiz edebilir, trendleri belirleyebilir ve risk faktörlerini tespit edebilir [```3```](https://www.pargesoft.com.tr/tr/microsoft-open-ai-ve-yapay-zeka-ile-finansal-analiz-isletmenizin-performansini-nasil-iyilestirirsiniz/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1"],"title":"Microsoft Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Microsoft Corp (MSFT) hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Finansal Veriler**: Gelir, kâr ve nakit akışı gibi şirketin finansal performansı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n2. **İnovasyon**: Yeni teknolojilerin ve ürünlerin geliştirilmesi, rekabet avantajını artırır [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n3. **Bulut Hizmetleri**: Azure platformunun başarısı, önemli bir gelir kaynağı haline gelmesi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n4. **Temettüler**: Düzenli temettü ödemeleri, hisseyi uzun vadeli yatırımcılar için cazip hale getirir [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n5. **Rekabet**: Google ve Amazon gibi devlerin baskısı [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025).\n6. **Ekonomik Durum**: Faiz oranları, enflasyon ve genel ekonomik ortam [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n7. **Düzenlemeler**: Antitröst denetimleri ve veri koruma yasaları gibi yasal önlemler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/).\n8. **Küresel Olaylar**: Siyasi durum, jeopolitik krizler ve makroekonomik değişiklikler [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```2```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n9. **Teknoloji Trendleri**: Yapay zeka ve diğer teknolojilerin hızlı gelişimi [```1```](https://lite-finance.org/blog/analysts-opinions/microsoft-hisse-senedi-tahmini-ve-fiyat-projeksiyonlari/)[```4```](https://coinunited.io/learn/tr/microsoft-corporation-msft-price-prediction-can-msft-reach-580-in-2025)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1"],"title":"Microsoft Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Microsoft Corp hisselerinin adil değerini belirlemek için **iskonto edilmiş nakit akışı (DCF) modeli** kullanılabilir [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html). Bu model, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerine indirger [```2```](https://finance.yahoo.com/news/calculating-fair-value-microsoft-corporation-120031759.html).\n\nDiğer yöntemler arasında **göreceli değerleme** teknikleri de bulunur, bu teknikler hissenin değerini sektördeki diğer şirketlerle karşılaştırarak belirler [```5```](https://www.stock-analysis-on.net/NASDAQ/Company/Microsoft-Corp).\n\nYatırım kararı almadan önce, hissenin risk profilini ve piyasa koşullarını dikkatlice değerlendirmek önemlidir. Ayrıca, bir finans uzmanına danışmak da faydalı olabilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://neuron.expert?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://initalist.com?size=16&stub=1"],"title":"Microsoft Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Microsoft Corp hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Özgü Riskler**: Microsoft'un geliri, Windows, Office ve Azure gibi ürünlere ağır şekilde bağlıdır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu ürünlerin talebindeki önemli bir düşüş, şirketin mali sağlığını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n2. **Teknolojik Rekabet**: Şirket, Apple, Google ve Amazon gibi diğer teknoloji devlerinden yoğun rekabetle karşı karşıyadır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know). Bu rekabet, azalan kar marjlarına ve araştırma-geliştirme harcamalarının artmasına neden olabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n3. **Ekonomik Koşullar**: Ekonomik durgunluklar, işletmelerin IT çözümlerine harcama yapmasını azaltabilir ve Microsoft'un iş-to-iş satışlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-microsoft-corporation-msft-what-every-trader-needs-to-know).\n\n4. **Yapay Zeka Yatırımları**: Microsoft'un yapay zeka alanına yaptığı büyük yatırımlar, hemen geri dönüş sağlamayabilir ve bu da hisse performansını olumsuz etkileyebilir [```2```](https://neuron.expert/news/microsofts-stock-revival-hinges-on-showing-growth-from-ai-binge/10398/tr/).\n\n5. **Yatırım Hataları**: Şirket, geçmişte Lumia akıllı telefonlar, Skype ve Surface RT tablet gibi bazı yatırımlarında başarısız olmuştur [```3```](https://initalist.com/microsoftun-buyuk-yatirim-hatalari-hangileridir-137).\n\nYatırım yapmadan önce piyasa koşullarını ve riskleri dikkatlice değerlendirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MSFT","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"lm7u5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"627569_0","totalSources":25,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-6275690?content_parameters=ChU2NDE0NDQwNjk1MTczMjI4NDgyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019bcac175d5922e0ef6b7019bfffc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.12punto.com.tr/Archive/2026/1/17/108645/kapak_haftaya-rekor-yukselisle-baslamisti-borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-belli-oldu-702883.jpg"}},"logAttrs":{"id":"627569_0","hasSummarization":false,"urls":["https://www.ensonhaber.com/ekonomi/bu-hafta-yatirim-araclarinin-kazanc-siralamasi","https://t24.com.tr/haber/euro-dolar-borsa-altin-bu-hafta-en-cok-kazandiran-yatirim-araci-hangisi-oldu,1291507","https://12punto.com.tr/ekonomi/haftaya-rekor-yukselisle-baslamisti-borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-belli-oldu-108645","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3801608","https://www.dunya.com/ekonomi/yatirim-araclarinda-bu-hafta-en-yuksek-getiriyi-hangisi-sagladi-haberi-811650","https://www.haberler.com/ekonomi/borsa-istanbul-haftayi-yuzde-3-83-artisla-tamamladi-19471345-haberi/","https://10haber.net/ekonomi/bu-hafta-borsa-kazandirdi-671244/","https://www.ekonomim.com/foto-galeri/ekonomi/altin-dolar-borsa-ne-kadar-kazandirdi-haftanin-alicisini-gulduren-yatirim-araclari-belli-oldu-galeri-869382"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da hisse senetleri %3,83, altın %2,80 değer kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ensonhaber.com/ekonomi/bu-hafta-yatirim-araclarinin-kazanc-siralamasi","faviconSources":["https://www.ensonhaber.com","https://t24.com.tr","https://12punto.com.tr"],"textParts":[{"text":"2 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"08:54"},{"id":"621200_0","totalSources":64,"url":"/gundem/business/kuresel-piyasalarda-teknoloji-hisseleri-one-cikti-fed-endisesi-ve-jeopolitik-riskler-gundemde-6212000?content_parameters=ChUzOTg4NDY1OTkwNzU1MjEwNTI4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a0000019bc058decd9c3ca919cbe1655ce7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/01/15/ver1768458421/3766297/jpg/960x540"}},"logAttrs":{"id":"621200_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-hassas-sektor-etkisi-3766297","https://www.nefes.com.tr/piyasalarda-powell-etkisi-95476","https://www.dunya.com/ekonomi/fed-uzerindeki-baski-artti-kuresel-piyasalarda-dalgali-seyir-haberi-810932","https://www.sozcu.com.tr/piyasalarda-fed-bagimsizligi-endisesi-p283248","https://www.gazetepencere.com/ekonomi/fedin-bagimsizligi-endise-yaratti-piyasalar-yangin-yeri-gumusten-rekor-geldi-685756h","https://www.sondakika.com/haber/haber-abd-piyasalarinda-jeopolitik-endiseler-ve-enflasyo-19459962/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"Küresel piyasalarda teknoloji hisseleri öne çıktı: Fed endişesi ve jeopolitik riskler gündemde","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-hassas-sektor-etkisi-3766297","faviconSources":["https://www.bloomberght.com","https://www.nefes.com.tr","https://www.dunya.com"],"textParts":[{"text":"15 Ocak"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"15 Ocak","timelineGroupIsToday":false,"timelineTime":"09:27"},{"id":"622540_0","totalSources":184,"url":"/gundem/business/bist100-endeks-dunku-islem-gunune-67-03-puan-artisla-basladi-6225400?content_parameters=ChYxODE3MzU0NjkwNzc2NDYyNjA3Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019bc092166add47015c1b99dfc6fc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/21064622/21064622-1200x675.jpg"}},"logAttrs":{"id":"622540_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-bist-100-gune-dususle-basladi-piyasalarda-temkinli-seyir-2385067","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-istanbul-15-ocak-2026-persembe-iste-bist-100-endeksi/530447/","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-bist-100-14-ocak-2026-h23004","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-yeni-rekor-haberi-868403","https://www.yenisafak.com/ekonomi/borsa-gune-yukselisle-basladi-iste-en-cok-kazandiran-sektorler-4788177","https://www.aa.com.tr/tr/ekonomi/borsa-gune-yukselisle-basladi/3798720","https://www.sabah.com.tr/finans/borsa/borsa-gune-dususle-basladi-7504305"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true,true,true]},"title":{"text":"BIST 100 endeksi 12.261,38 puanda başladı: Bankacılık endeksi yüzde 0,11 yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-bist-100-gune-dususle-basladi-piyasalarda-temkinli-seyir-2385067","faviconSources":["https://finans.cnnturk.com","https://finans.mynet.com","https://www.cnbce.com"],"textParts":[{"text":"15 Ocak"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"15 Ocak","timelineGroupIsToday":false,"timelineTime":"10:05"},{"id":"627181_0","totalSources":10,"url":"/gundem/business/kuresel-hisse-fonlarinda-15-haftalik-rekor-kirildi-6271810?content_parameters=ChYxNzc1Nzk3ODE4ODUwNzI2ODgzNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019bc67d8230105fea4bc22068a3d7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/01/16/kuresel-hisse-senedi-fonlarina-15-haftanin-en-guclu-girisi-4v9b_cover.gif"}},"logAttrs":{"id":"627181_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/hisse-fonlarina-15-haftanin-en-guclu-sermaye-girisi-haber-176235","https://www.paraanaliz.com/2026/piyasa/kuresel-piyasalarda-risk-istahi-zirvede-hisse-fonlarina-45-milyar-dolarlik-dev-giris-g-131863/","https://www.foreks.com/haber/detay/696a1a4567ad3132ebdfeded/PICNEWS/tr/kuresel-hisse-senedi-fonlarina-15-haftanin-en-buyuk-sermaye-girisi-yasandi-16-01-26/","https://www.dunya.com/finans/haberler/kuresel-hisse-fonlarina-15-haftanin-en-guclu-girisi-haberi-811606","https://www.ekonomim.com/finans/haberler/kuresel-hisse-senedi-fonlarina-15-haftanin-en-guclu-girisi-haberi-869332","https://www.cnbce.com/piyasalar/risk-istahi-yeniden-yukseldi-kuresel-hisse-senedi-fonlarina-15-haftanin-en-buyuk-girisi-h23184","https://www.borsaningundemi.com/haber/borsalarda-15-haftanin-en-guclu-fon-girisi-1880880"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Küresel hisse senedi fonlarına 15 haftanın en büyük sermaye girişi yaşandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/hisse-fonlarina-15-haftanin-en-guclu-sermaye-girisi-haber-176235","faviconSources":["https://www.borsamatik.com.tr","https://www.paraanaliz.com","https://www.foreks.com"],"textParts":[{"text":"21 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:27"},{"id":"627151_0","totalSources":23,"url":"/gundem/business/merkezi-kayit-kurulusu-2025-yili-performansini-paylasti-6271510?content_parameters=ChYxNjQyODM2MzU3ODIwODAwMTA2OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019bc67de35c3ede74fecb0b3d7b12//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/66cdb0/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/01/16/merkezi-kayit-kurulusu-2025-yili-performansini-paylasti-1768561348653.jpg"}},"logAttrs":{"id":"627151_0","hasSummarization":false,"urls":["https://www.karar.com/ekonomi-haberleri/2025te-menkul-kiymet-degeri-289-trilyon-lira-oldu-2022164","https://www.aa.com.tr/tr/ekonomi/merkezi-kayit-kurulusu-2025-yili-performansini-paylasti/3801255","https://www.nefes.com.tr/borsada-yeni-yatirimci-azaldi-96749","https://www.haberler.com/ekonomi/mkk-nin-2025-yili-menkul-kiymet-degeri-28-96-trilyon-liraya-ulasti-19469832-haberi/","https://www.milliyet.com.tr/ekonomi/merkezi-kayit-kurulusu-2025-yili-performansini-paylasti-7522169","https://www.sabah.com.tr/ekonomi/menkul-kiymetlerin-piyasa-degeri-29-trilyon-liraya-dayandi-7505060"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"MKK: 2025'te toplam menkul kıymet değeri 28,96 trilyon liraya yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.karar.com/ekonomi-haberleri/2025te-menkul-kiymet-degeri-289-trilyon-lira-oldu-2022164","faviconSources":["https://www.karar.com","https://www.aa.com.tr","https://www.nefes.com.tr"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"10:00"},{"id":"626224_0","totalSources":97,"url":"/gundem/business/borsa-istanbul-dan-rekor-kapanis-6262240?content_parameters=ChYxNDQ0NDc4NTI3MzcyNDAzNDE3OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019bc760f72fbc75159cdc4f5e33a3//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/01/16/borsa-istanbul-6-2-egrc.jpg"}},"logAttrs":{"id":"626224_0","hasSummarization":false,"urls":["https://www.turkgun.com/ekonomi/borsa-istanbulda-yeni-rekor-bist-100-endeksi-12-bin-668-puanin-uzerine-cikti/351897","https://www.gazetezebra.com.tr/borsa-haftayi-rekorla-tamamladi-en-cok-islem-goren-hisseler-belli-oldu","https://www.veryansintv.com/borsa-haftayi-artisla-kapatti","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yeni-gune-rekorla-basladi-7522058","https://www.cnbce.com/borsa/borsa-gunu-rekor-seviyeden-tamamladi-16-ocak-2026-h23163","https://gazeteoksijen.com/ekonomi/borsa-istanbulda-bist-100-endeksi-haftayi-rekor-seviyeden-tamamladi-262775","https://www.ekonomim.com/finans/haberler/borsa/borsa-haftanin-son-islem-gunune-rekorla-basladi-haberi-869275"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 86,80 puan artarken bankacılık ve holding endeksleri değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkgun.com/ekonomi/borsa-istanbulda-yeni-rekor-bist-100-endeksi-12-bin-668-puanin-uzerine-cikti/351897","faviconSources":["https://www.turkgun.com","https://www.gazetezebra.com.tr","https://www.veryansintv.com"],"textParts":[{"text":"17 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"18:41"},{"id":"626206_0","totalSources":19,"url":"/gundem/business/borsa-istanbul-da-hacmi-artan-hisseler-15-ocak-6262060?content_parameters=ChU1Nzc2MjEyNzc0MDQ4NzM5ODkxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019bc285d5b557b0b649626e8db4cf//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/storage/files/images/2026/01/15/yatirimcisini-gulduren-hisseler-belli-oldu-iste-en-cok-yukselen-ve-dusen-hisseler-rxpj_cover.jpg"}},"logAttrs":{"id":"626206_0","hasSummarization":false,"urls":["https://www.bursadabugun.com/haber/yatirimcisinin-yuzunu-gulduren-hisseler-belli-oldu-1880712.html","https://www.haberturk.com/piyasalarda-gun-sonu-16-ocak-2026-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3854005-ekonomi","https://www.ekonomim.com/foto-galeri/ekonomi/yatirimcisini-gulduren-hisseler-belli-oldu-iste-en-cok-yukselen-ve-dusen-hisseler-galeri-869158","https://www.borsamatik.com.tr/bist-100de-hacim-artisi-kazanca-donusen-hisseler-haber-176201","https://www.borsaningundemi.com/haber/bist-100-haftalik-bazda-yuzde-383-deger-kazandi-1880924","https://www.borsagundem.com.tr/bist-100-gunun-yukselen-dusen-hisseleri-74"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100’de hacim artışı kazanca dönüşen hisseler!","textAs":"h3","size":"s"},"badge":{"url":"https://www.bursadabugun.com/haber/yatirimcisinin-yuzunu-gulduren-hisseler-belli-oldu-1880712.html","faviconSources":["https://www.bursadabugun.com","https://www.haberturk.com","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:07"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"lm7u6":{"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":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lm7uw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}