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.
{"1jka0":{"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/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DMSFT%26ncrnd%3D54311","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":"6953122591781861262","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":"1781861283563813-14475248286250911250-balancer-l7leveler-kubr-yp-sas-81-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSFT\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jkaw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"1jka1":{"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":"1jkaw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"1jka2":{"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":"1jkaw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"1jka3":{"state":{"currencyProps":{"fromName":"MSFT","timeInfo":" · 18.06.2026","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":379.05,"multiplierFormatted":"379,05","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"693042","open":"378.59","close":"378.87","value":"378.87","low":"378.57","high":"379.06","ts":"1781726100"},{"volume":"246041","open":"377.53","close":"375.86","value":"375.86","low":"375.69","high":"377.91","ts":"1781789400"},{"volume":"166487","open":"374.3","close":"374.49","value":"374.49","low":"374.1","high":"374.8","ts":"1781789700"},{"volume":"142498","open":"374.04","close":"373.67","value":"373.67","low":"373.51","high":"374.04","ts":"1781790000"},{"volume":"114414","open":"375.12","close":"375.39","value":"375.39","low":"374.81","high":"375.55","ts":"1781790300"},{"volume":"116729","open":"376.32","close":"375.66","value":"375.66","low":"375.59","high":"376.4","ts":"1781790600"},{"volume":"93568","open":"375.53","close":"376.23","value":"376.23","low":"375.38","high":"376.23","ts":"1781790900"},{"volume":"112371","open":"376.33","close":"376.46","value":"376.46","low":"375.81","high":"376.6","ts":"1781791200"},{"volume":"128590","open":"377.85","close":"377.9","value":"377.9","low":"377.71","high":"378.28","ts":"1781791500"},{"volume":"138690","open":"378.89","close":"378.35","value":"378.35","low":"378.04","high":"378.94","ts":"1781791800"},{"volume":"73087","open":"379.27","close":"379.29","value":"379.29","low":"379.23","high":"379.62","ts":"1781792100"},{"volume":"84409","open":"378.08","close":"377.63","value":"377.63","low":"377.63","high":"378.23","ts":"1781792400"},{"volume":"75243","open":"377.12","close":"377.22","value":"377.22","low":"377.03","high":"377.46","ts":"1781792700"},{"volume":"557935","open":"377.65","close":"377.76","value":"377.76","low":"377.32","high":"377.76","ts":"1781793000"},{"volume":"38003","open":"378.34","close":"378.4","value":"378.4","low":"378.05","high":"378.45","ts":"1781793300"},{"volume":"101481","open":"377.73","close":"377.57","value":"377.57","low":"377.45","high":"377.88","ts":"1781793600"},{"volume":"188286","open":"377.98","close":"377.69","value":"377.69","low":"377.69","high":"378.24","ts":"1781793900"},{"volume":"57416","open":"376.77","close":"377.14","value":"377.14","low":"376.74","high":"377.3","ts":"1781794200"},{"volume":"329213","open":"376.97","close":"376.6","value":"376.6","low":"376.6","high":"377.09","ts":"1781794500"},{"volume":"107606","open":"376.08","close":"376.01","value":"376.01","low":"375.8","high":"376.27","ts":"1781794800"},{"volume":"63489","open":"375.98","close":"375.91","value":"375.91","low":"375.84","high":"376.1","ts":"1781795100"},{"volume":"82421","open":"376.21","close":"375.96","value":"375.96","low":"375.92","high":"376.21","ts":"1781795400"},{"volume":"63312","open":"375.76","close":"375.73","value":"375.73","low":"375.67","high":"375.89","ts":"1781795700"},{"volume":"64258","open":"375.26","close":"375.38","value":"375.38","low":"375.21","high":"375.46","ts":"1781796000"},{"volume":"61857","open":"375","close":"375.17","value":"375.17","low":"374.83","high":"375.19","ts":"1781796300"},{"volume":"61445","open":"375.51","close":"375.49","value":"375.49","low":"375.28","high":"375.59","ts":"1781796600"},{"volume":"43350","open":"375.57","close":"375.6","value":"375.6","low":"375.3","high":"375.65","ts":"1781796900"},{"volume":"30699","open":"375.39","close":"375.35","value":"375.35","low":"375.3","high":"375.5","ts":"1781797200"},{"volume":"62905","open":"375.73","close":"376.14","value":"376.14","low":"375.62","high":"376.14","ts":"1781797500"},{"volume":"80804","open":"377.4","close":"377.45","value":"377.45","low":"377.25","high":"377.56","ts":"1781797800"},{"volume":"73659","open":"377.46","close":"377.93","value":"377.93","low":"377.41","high":"378","ts":"1781798100"},{"volume":"36307","open":"377.05","close":"377.01","value":"377.01","low":"377.01","high":"377.24","ts":"1781798400"},{"volume":"48017","open":"377.05","close":"377.19","value":"377.19","low":"377.05","high":"377.29","ts":"1781798700"},{"volume":"39309","open":"376.58","close":"376.7","value":"376.7","low":"376.56","high":"376.75","ts":"1781799000"},{"volume":"63326","open":"377.37","close":"377.59","value":"377.59","low":"377.3","high":"377.59","ts":"1781799300"},{"volume":"30504","open":"378.4","close":"378.32","value":"378.32","low":"378.3","high":"378.47","ts":"1781799600"},{"volume":"30475","open":"378.56","close":"378.6","value":"378.6","low":"378.56","high":"378.78","ts":"1781799900"},{"volume":"74109","open":"378.58","close":"378.73","value":"378.73","low":"378.57","high":"378.82","ts":"1781800200"},{"volume":"54538","open":"379.26","close":"379.21","value":"379.21","low":"379.19","high":"379.43","ts":"1781800500"},{"volume":"46102","open":"378.63","close":"378.92","value":"378.92","low":"378.55","high":"378.94","ts":"1781800800"},{"volume":"19249","open":"378.82","close":"378.86","value":"378.86","low":"378.65","high":"378.88","ts":"1781801100"},{"volume":"27900","open":"378.9","close":"378.96","value":"378.96","low":"378.85","high":"379","ts":"1781801400"},{"volume":"44474","open":"379.46","close":"379.51","value":"379.51","low":"379.27","high":"379.53","ts":"1781801700"},{"volume":"68840","open":"380.32","close":"380.64","value":"380.64","low":"380.3","high":"380.64","ts":"1781802000"},{"volume":"60148","open":"380.93","close":"380.74","value":"380.74","low":"380.64","high":"381.05","ts":"1781802300"},{"volume":"32153","open":"380.63","close":"380.74","value":"380.74","low":"380.59","high":"380.78","ts":"1781802600"},{"volume":"57825","open":"380.7","close":"380.49","value":"380.49","low":"380.48","high":"380.98","ts":"1781802900"},{"volume":"49158","open":"380.06","close":"379.86","value":"379.86","low":"379.83","high":"380.11","ts":"1781803200"},{"volume":"143934","open":"379.47","close":"379.7","value":"379.7","low":"379.44","high":"379.83","ts":"1781803500"},{"volume":"35311","open":"380.36","close":"380.07","value":"380.07","low":"380.03","high":"380.36","ts":"1781803800"},{"volume":"23843","open":"379.61","close":"379.49","value":"379.49","low":"379.49","high":"379.66","ts":"1781804100"},{"volume":"31789","open":"379.67","close":"379.74","value":"379.74","low":"379.66","high":"379.88","ts":"1781804400"},{"volume":"26447","open":"380.01","close":"379.89","value":"379.89","low":"379.85","high":"380.12","ts":"1781804700"},{"volume":"49879","open":"379.79","close":"379.88","value":"379.88","low":"379.75","high":"379.99","ts":"1781805000"},{"volume":"21560","open":"379.92","close":"379.72","value":"379.72","low":"379.72","high":"379.93","ts":"1781805300"},{"volume":"27626","open":"379.39","close":"379.51","value":"379.51","low":"379.29","high":"379.55","ts":"1781805600"},{"volume":"76602","open":"378.93","close":"379.03","value":"379.03","low":"378.77","high":"379.14","ts":"1781805900"},{"volume":"23982","open":"378.73","close":"378.87","value":"378.87","low":"378.67","high":"378.9","ts":"1781806200"},{"volume":"31057","open":"378.6","close":"378.54","value":"378.54","low":"378.53","high":"378.67","ts":"1781806500"},{"volume":"36191","open":"378.37","close":"378.42","value":"378.42","low":"378.31","high":"378.46","ts":"1781806800"},{"volume":"76717","open":"378.06","close":"377.62","value":"377.62","low":"377.6","high":"378.06","ts":"1781807100"},{"volume":"27789","open":"377.8","close":"377.79","value":"377.79","low":"377.77","high":"377.92","ts":"1781807400"},{"volume":"23142","open":"377.89","close":"377.74","value":"377.74","low":"377.73","high":"377.96","ts":"1781807700"},{"volume":"31053","open":"377.85","close":"378.05","value":"378.05","low":"377.81","high":"378.07","ts":"1781808000"},{"volume":"28424","open":"377.9","close":"378.17","value":"378.17","low":"377.9","high":"378.19","ts":"1781808300"},{"volume":"38628","open":"378.42","close":"378.21","value":"378.21","low":"378.16","high":"378.43","ts":"1781808600"},{"volume":"29464","open":"377.89","close":"377.92","value":"377.92","low":"377.82","high":"378.11","ts":"1781808900"},{"volume":"1549611","open":"377.52","close":"377.31","value":"377.31","low":"377.25","high":"377.6","ts":"1781809200"},{"volume":"27493","open":"377.44","close":"377.4","value":"377.4","low":"377.37","high":"377.49","ts":"1781809500"},{"volume":"41962","open":"377.45","close":"377.58","value":"377.58","low":"377.43","high":"377.66","ts":"1781809800"},{"volume":"29313","open":"377.52","close":"377.8","value":"377.8","low":"377.48","high":"377.83","ts":"1781810100"},{"volume":"50571","open":"377.78","close":"377.68","value":"377.68","low":"377.64","high":"377.83","ts":"1781810400"},{"volume":"40035","open":"378.18","close":"378.03","value":"378.03","low":"378","high":"378.25","ts":"1781810700"},{"volume":"43654","open":"377.69","close":"377.83","value":"377.83","low":"377.6","high":"377.86","ts":"1781811000"},{"volume":"61909","open":"377.81","close":"377.82","value":"377.82","low":"377.68","high":"377.85","ts":"1781811300"},{"volume":"112248","open":"377.66","close":"378.03","value":"378.03","low":"377.65","high":"378.14","ts":"1781811600"},{"volume":"62978","open":"378.14","close":"378.15","value":"378.15","low":"378.03","high":"378.27","ts":"1781811900"},{"volume":"1414632","open":"378.14","close":"379.14","value":"379.14","low":"378.12","high":"380.41","ts":"1781812200"},{"volume":"1744424","open":"379.09","close":"379.05","value":"379.05","low":"378.94","high":"380.5","ts":"1781812500"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"988881","open":"390.42","close":"390.03","value":"390.03","low":"389.97","high":"390.56","ts":"1781204400"},{"volume":"93978","open":"383.41","close":"383.56","value":"383.56","low":"383.41","high":"383.94","ts":"1781269200"},{"volume":"80945","open":"388.11","close":"388.76","value":"388.76","low":"387.99","high":"388.76","ts":"1781272800"},{"volume":"72817","open":"387.36","close":"387.24","value":"387.24","low":"387.02","high":"387.51","ts":"1781276400"},{"volume":"22852","open":"387.68","close":"387.83","value":"387.83","low":"387.62","high":"387.89","ts":"1781280000"},{"volume":"39504","open":"386.78","close":"386.79","value":"386.79","low":"386.77","high":"386.96","ts":"1781283600"},{"volume":"2265908","open":"386.79","close":"388.64","value":"388.64","low":"386.64","high":"389.15","ts":"1781287200"},{"volume":"4069773","open":"388.61","close":"390.67","value":"390.67","low":"388.01","high":"390.94","ts":"1781290800"},{"volume":"109484","open":"398.09","close":"398.33","value":"398.33","low":"397.82","high":"398.67","ts":"1781528400"},{"volume":"69400","open":"398.04","close":"398.14","value":"398.14","low":"397.99","high":"398.23","ts":"1781532000"},{"volume":"56359","open":"400.81","close":"400.81","value":"400.81","low":"400.64","high":"400.95","ts":"1781535600"},{"volume":"32262","open":"399.3","close":"399.22","value":"399.22","low":"399.05","high":"399.34","ts":"1781539200"},{"volume":"33306","open":"399.34","close":"399.29","value":"399.29","low":"399.16","high":"399.37","ts":"1781542800"},{"volume":"23082","open":"398.69","close":"398.68","value":"398.68","low":"398.58","high":"398.78","ts":"1781546400"},{"volume":"502703","open":"399.4","close":"399.97","value":"399.97","low":"399.38","high":"400.06","ts":"1781550000"},{"volume":"110906","open":"395.09","close":"394.82","value":"394.82","low":"394.5","high":"395.14","ts":"1781614800"},{"volume":"40612","open":"393.74","close":"393.67","value":"393.67","low":"393.45","high":"393.77","ts":"1781618400"},{"volume":"43720","open":"393.08","close":"392.84","value":"392.84","low":"392.84","high":"393.19","ts":"1781622000"},{"volume":"22167","open":"392","close":"391.79","value":"391.79","low":"391.75","high":"392.02","ts":"1781625600"},{"volume":"24423","open":"391.22","close":"391.3","value":"391.3","low":"391.12","high":"391.31","ts":"1781629200"},{"volume":"37448","open":"393.2","close":"393.26","value":"393.26","low":"393.17","high":"393.31","ts":"1781632800"},{"volume":"627192","open":"394.03","close":"393.92","value":"393.92","low":"393.53","high":"394.08","ts":"1781636400"},{"volume":"74106","open":"389.83","close":"389.8","value":"389.8","low":"389.71","high":"390","ts":"1781701200"},{"volume":"84688","open":"385.22","close":"384.9","value":"384.9","low":"384.77","high":"385.24","ts":"1781704800"},{"volume":"63012","open":"385.72","close":"385.38","value":"385.38","low":"385.36","high":"385.75","ts":"1781708400"},{"volume":"33407","open":"384.19","close":"384.11","value":"384.11","low":"384.11","high":"384.21","ts":"1781712000"},{"volume":"44397","open":"385.76","close":"385.75","value":"385.75","low":"385.61","high":"385.79","ts":"1781715600"},{"volume":"109587","open":"381.44","close":"381.8","value":"381.8","low":"381.44","high":"381.95","ts":"1781719200"},{"volume":"693042","open":"378.59","close":"378.87","value":"378.87","low":"378.57","high":"379.06","ts":"1781722800"},{"volume":"93568","open":"375.53","close":"376.23","value":"376.23","low":"375.38","high":"376.23","ts":"1781787600"},{"volume":"329213","open":"376.97","close":"376.6","value":"376.6","low":"376.6","high":"377.09","ts":"1781791200"},{"volume":"73659","open":"377.46","close":"377.93","value":"377.93","low":"377.41","high":"378","ts":"1781794800"},{"volume":"44474","open":"379.46","close":"379.51","value":"379.51","low":"379.27","high":"379.53","ts":"1781798400"},{"volume":"21560","open":"379.92","close":"379.72","value":"379.72","low":"379.72","high":"379.93","ts":"1781802000"},{"volume":"2697356","open":"379.75","close":"377.92","value":"377.92","low":"377.35","high":"379.8","ts":"1781805600"},{"volume":"7426383","open":"377.88","close":"379.05","value":"379.05","low":"377.12","high":"380.5","ts":"1781809200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"23047312","open":"407.95","close":"413.76","value":"413.76","low":"405.11","high":"418.42","ts":"1778014800"},{"volume":"28581662","open":"420.11","close":"420.99","value":"420.99","low":"418.8","high":"427.98","ts":"1778101200"},{"volume":"25501840","open":"417.39","close":"415.15","value":"415.15","low":"414","high":"418.63","ts":"1778187600"},{"volume":"22616506","open":"407.77","close":"412.68","value":"412.68","low":"405.5","high":"412.68","ts":"1778446800"},{"volume":"23511438","open":"414.42","close":"407.76","value":"407.76","low":"406.65","high":"415.5","ts":"1778533200"},{"volume":"20436462","open":"402.97","close":"405.12","value":"405.12","low":"401.03","high":"406.31","ts":"1778619600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"41060520","open":"414.41","close":"422.04","value":"422.04","low":"412.92","high":"428.16","ts":"1778792400"},{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"18622672","open":"487.36","close":"486.06","value":"486.06","low":"482.49","high":"487.85","ts":"1766091600"},{"volume":"11446841","open":"486.68","close":"484.85","value":"484.85","low":"482.69","high":"488.73","ts":"1766350800"},{"volume":"7438446","open":"486.36","close":"486.5","value":"486.5","low":"484.86","high":"487.83","ts":"1766437200"},{"volume":"3619360","open":"486","close":"488.02","value":"488.02","low":"484.83","high":"489.16","ts":"1766523600"},{"volume":"5585763","open":"487.5","close":"487.79","value":"487.79","low":"485.96","high":"488.12","ts":"1766696400"},{"volume":"8696975","open":"484.75","close":"487.1","value":"487.1","low":"484.73","high":"488.35","ts":"1766955600"},{"volume":"7883161","open":"486.13","close":"487.55","value":"487.55","low":"485.57","high":"489.67","ts":"1767042000"},{"volume":"6680288","open":"487.25","close":"483.65","value":"483.65","low":"483.3","high":"488.14","ts":"1767128400"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"17317510","open":"473.26","close":"472.92","value":"472.92","low":"469.51","high":"476.05","ts":"1767560400"},{"volume":"10195299","open":"473.75","close":"478.48","value":"478.48","low":"469.75","high":"478.73","ts":"1767646800"},{"volume":"12741610","open":"479.56","close":"483.5","value":"483.5","low":"477.95","high":"489.7","ts":"1767733200"},{"volume":"8813017","open":"482","close":"478.04","value":"478.04","low":"475.86","high":"482.66","ts":"1767819600"},{"volume":"9992778","open":"474.06","close":"479.2","value":"479.2","low":"472.2","high":"479.82","ts":"1767906000"},{"volume":"9939089","open":"476.67","close":"477.19","value":"477.19","low":"475.68","high":"480.99","ts":"1768165200"},{"volume":"20436524","open":"474.67","close":"470.72","value":"470.72","low":"465.95","high":"475.76","ts":"1768251600"},{"volume":"16628001","open":"466.35","close":"459.38","value":"459.38","low":"457.17","high":"468.2","ts":"1768338000"},{"volume":"17100442","open":"462.64","close":"456.91","value":"456.91","low":"455.91","high":"462.84","ts":"1768424400"},{"volume":"23926444","open":"457.37","close":"459.87","value":"459.87","low":"456.48","high":"463.19","ts":"1768510800"},{"volume":"14339045","open":"451.43","close":"454.66","value":"454.66","low":"449.28","high":"456.8","ts":"1768856400"},{"volume":"21599028","open":"452.35","close":"444.15","value":"444.15","low":"438.68","high":"452.71","ts":"1768942800"},{"volume":"14185425","open":"448.04","close":"451.15","value":"451.15","low":"444.73","high":"452.84","ts":"1769029200"},{"volume":"23012672","open":"451.86","close":"465.93","value":"465.93","low":"450.6","high":"471.1","ts":"1769115600"},{"volume":"20154604","open":"465.3","close":"470.36","value":"470.36","low":"462","high":"474.25","ts":"1769374800"},{"volume":"26002748","open":"473.64","close":"480.59","value":"480.59","low":"473.16","high":"482.87","ts":"1769461200"},{"volume":"15654953","open":"483.13","close":"481.72","value":"481.72","low":"478","high":"483.74","ts":"1769547600"},{"volume":"105568576","open":"439.86","close":"433.48","value":"433.48","low":"421.02","high":"442.3","ts":"1769634000"},{"volume":"44332972","open":"439.17","close":"430.39","value":"430.39","low":"426.45","high":"439.52","ts":"1769720400"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31593412","open":"411.06","close":"414.22","value":"414.22","low":"409.26","high":"418.67","ts":"1770152400"},{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"23047312","open":"407.95","close":"413.76","value":"413.76","low":"405.11","high":"418.42","ts":"1778014800"},{"volume":"28581662","open":"420.11","close":"420.99","value":"420.99","low":"418.8","high":"427.98","ts":"1778101200"},{"volume":"25501840","open":"417.39","close":"415.15","value":"415.15","low":"414","high":"418.63","ts":"1778187600"},{"volume":"22616506","open":"407.77","close":"412.68","value":"412.68","low":"405.5","high":"412.68","ts":"1778446800"},{"volume":"23511438","open":"414.42","close":"407.76","value":"407.76","low":"406.65","high":"415.5","ts":"1778533200"},{"volume":"20436462","open":"402.97","close":"405.12","value":"405.12","low":"401.03","high":"406.31","ts":"1778619600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"41060520","open":"414.41","close":"422.04","value":"422.04","low":"412.92","high":"428.16","ts":"1778792400"},{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"}]},{"range":"year","tabText":"1 Yıl","data":[{"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"},{"volume":"14339045","open":"451.43","close":"454.66","value":"454.66","low":"449.28","high":"456.8","ts":"1768856400"},{"volume":"21599028","open":"452.35","close":"444.15","value":"444.15","low":"438.68","high":"452.71","ts":"1768942800"},{"volume":"14185425","open":"448.04","close":"451.15","value":"451.15","low":"444.73","high":"452.84","ts":"1769029200"},{"volume":"23012672","open":"451.86","close":"465.93","value":"465.93","low":"450.6","high":"471.1","ts":"1769115600"},{"volume":"20154604","open":"465.3","close":"470.36","value":"470.36","low":"462","high":"474.25","ts":"1769374800"},{"volume":"26002748","open":"473.64","close":"480.59","value":"480.59","low":"473.16","high":"482.87","ts":"1769461200"},{"volume":"15654953","open":"483.13","close":"481.72","value":"481.72","low":"478","high":"483.74","ts":"1769547600"},{"volume":"105568576","open":"439.86","close":"433.48","value":"433.48","low":"421.02","high":"442.3","ts":"1769634000"},{"volume":"44332972","open":"439.17","close":"430.39","value":"430.39","low":"426.45","high":"439.52","ts":"1769720400"},{"volume":"23206472","open":"430.26","close":"423.31","value":"423.31","low":"422.25","high":"430.74","ts":"1769979600"},{"volume":"55158092","open":"422.01","close":"411.29","value":"411.29","low":"408.57","high":"422.02","ts":"1770066000"},{"volume":"31593412","open":"411.06","close":"414.22","value":"414.22","low":"409.26","high":"418.67","ts":"1770152400"},{"volume":"39871776","open":"407.77","close":"393.6","value":"393.6","low":"392.33","high":"408.33","ts":"1770238800"},{"volume":"34033336","open":"399.17","close":"400.85","value":"400.85","low":"392.92","high":"401.79","ts":"1770325200"},{"volume":"23042262","open":"404.8","close":"413.63","value":"413.63","low":"400.87","high":"414.89","ts":"1770584400"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"34596056","open":"416.09","close":"404.2","value":"404.2","low":"401.01","high":"416.46","ts":"1770757200"},{"volume":"30003052","open":"405","close":"401.88","value":"401.88","low":"398.01","high":"406.2","ts":"1770843600"},{"volume":"32189184","open":"404.17","close":"401.16","value":"401.16","low":"398.06","high":"405.54","ts":"1770930000"},{"volume":"17755916","open":"399.26","close":"396.79","value":"396.79","low":"394.52","high":"400.52","ts":"1771275600"},{"volume":"20950616","open":"398.2","close":"399.52","value":"399.52","low":"396.32","high":"402.56","ts":"1771362000"},{"volume":"17131064","open":"400.69","close":"398.41","value":"398.41","low":"396.67","high":"404.43","ts":"1771448400"},{"volume":"22382716","open":"396.15","close":"397.25","value":"397.25","low":"395.16","high":"400.12","ts":"1771534800"},{"volume":"353325824","open":"395.19","close":"384.52","value":"384.52","low":"383.1","high":"395.31","ts":"1771794000"},{"volume":"228489168","open":"384.14","close":"389","value":"389","low":"381.74","high":"389.36","ts":"1771880400"},{"volume":"343081984","open":"390.24","close":"400.49","value":"400.49","low":"390.16","high":"401.47","ts":"1771966800"},{"volume":"258980592","open":"404.64","close":"401.81","value":"401.81","low":"398.74","high":"407.49","ts":"1772053200"},{"volume":"232139504","open":"390.99","close":"392.68","value":"392.68","low":"390","high":"396.82","ts":"1772139600"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"29249048","open":"393.14","close":"403.78","value":"403.78","low":"392.68","high":"406.7","ts":"1772485200"},{"volume":"28326478","open":"401.16","close":"405","value":"405","low":"400.31","high":"411.03","ts":"1772571600"},{"volume":"31076314","open":"404.43","close":"410.72","value":"410.72","low":"404.4","high":"411.61","ts":"1772658000"},{"volume":"25187806","open":"409.3","close":"408.62","value":"408.62","low":"408.51","high":"413.05","ts":"1772744400"},{"volume":"23110482","open":"404.92","close":"409.45","value":"409.45","low":"403.5","high":"410.21","ts":"1773003600"},{"volume":"24588756","open":"410.03","close":"405.76","value":"405.76","low":"402.94","high":"410.2","ts":"1773090000"},{"volume":"18919386","open":"405.84","close":"404.82","value":"404.82","low":"401.59","high":"409.01","ts":"1773176400"},{"volume":"20103772","open":"404.84","close":"401.89","value":"401.89","low":"401.71","high":"406.12","ts":"1773262800"},{"volume":"21934956","open":"400.72","close":"395.61","value":"395.61","low":"394.25","high":"404.8","ts":"1773349200"},{"volume":"196829632","open":"397.95","close":"399.96","value":"399.96","low":"394.79","high":"400.63","ts":"1773608400"},{"volume":"167570320","open":"400.14","close":"399.5","value":"399.5","low":"397.74","high":"404.4","ts":"1773694800"},{"volume":"202912592","open":"397.05","close":"391.67","value":"391.67","low":"391","high":"398","ts":"1773781200"},{"volume":"193707184","open":"390.03","close":"388.88","value":"388.88","low":"387.06","high":"392.49","ts":"1773867600"},{"volume":"31155304","open":"386.26","close":"381.87","value":"381.87","low":"380.12","high":"387","ts":"1773954000"},{"volume":"22361604","open":"383.99","close":"382.98","value":"382.98","low":"381.68","high":"387.21","ts":"1774213200"},{"volume":"34152736","open":"382.41","close":"372.75","value":"372.75","low":"371.85","high":"382.47","ts":"1774299600"},{"volume":"26851448","open":"376.92","close":"371.03","value":"371.03","low":"369.63","high":"377.12","ts":"1774386000"},{"volume":"30622842","open":"370.82","close":"365.75","value":"365.75","low":"365.19","high":"374.72","ts":"1774472400"},{"volume":"31354808","open":"362.04","close":"356.65","value":"356.65","low":"356.51","high":"362.45","ts":"1774558800"},{"volume":"35612628","open":"361.89","close":"358.76","value":"358.76","low":"356.28","high":"365.35","ts":"1774818000"},{"volume":"32673292","open":"364.63","close":"370.16","value":"370.16","low":"363.07","high":"372.9","ts":"1774904400"},{"volume":"23494992","open":"373.16","close":"369.45","value":"369.45","low":"368.2","high":"373.99","ts":"1774990800"},{"volume":"18895256","open":"367.2","close":"373.5","value":"373.5","low":"364.15","high":"373.6","ts":"1775077200"},{"volume":"13469224","open":"373.24","close":"372.86","value":"372.86","low":"369.5","high":"373.66","ts":"1775422800"},{"volume":"16377058","open":"370.35","close":"372.27","value":"372.27","low":"366.56","high":"372.45","ts":"1775509200"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"25276522","open":"372.5","close":"373.01","value":"373.01","low":"367.05","high":"373.5","ts":"1775682000"},{"volume":"22863836","open":"372.9","close":"370.87","value":"370.87","low":"370.03","high":"375.64","ts":"1775768400"},{"volume":"28701202","open":"373.53","close":"384.37","value":"384.37","low":"371.02","high":"384.54","ts":"1776027600"},{"volume":"31537120","open":"387.84","close":"393.11","value":"393.11","low":"386.52","high":"394.69","ts":"1776114000"},{"volume":"1879908","open":"397.74","close":"411.22","value":"411.22","low":"396.73","high":"414.37","ts":"1776200400"},{"volume":"34649332","open":"419.99","close":"420.05","value":"420.05","low":"412.14","high":"420.82","ts":"1776286800"},{"volume":"40727616","open":"424.79","close":"422.6","value":"422.6","low":"420.69","high":"431.58","ts":"1776373200"},{"volume":"22808128","open":"421.14","close":"418.11","value":"418.11","low":"416.3","high":"423.33","ts":"1776632400"},{"volume":"26415084","open":"419.98","close":"424.25","value":"424.25","low":"417.24","high":"427.18","ts":"1776718800"},{"volume":"23425420","open":"426.17","close":"432.68","value":"432.68","low":"423.67","high":"433.7","ts":"1776805200"},{"volume":"32921016","open":"419.66","close":"415.75","value":"415.75","low":"411.41","high":"432.9","ts":"1776891600"},{"volume":"21792144","open":"416.98","close":"424.58","value":"424.58","low":"415.86","high":"424.89","ts":"1776978000"},{"volume":"23764156","open":"422.38","close":"425.06","value":"425.06","low":"417.07","high":"427.08","ts":"1777237200"},{"volume":"25221496","open":"424.72","close":"429.36","value":"429.36","low":"421.9","high":"429.91","ts":"1777323600"},{"volume":"25286208","open":"424.58","close":"424.64","value":"424.64","low":"420.29","high":"426.82","ts":"1777410000"},{"volume":"56695256","open":"410.79","close":"407.78","value":"407.78","low":"398.01","high":"414.42","ts":"1777496400"},{"volume":"27309164","open":"412.8","close":"414.51","value":"414.51","low":"410.43","high":"417.11","ts":"1777582800"},{"volume":"23454224","open":"411.55","close":"413.71","value":"413.71","low":"410.8","high":"420.78","ts":"1777842000"},{"volume":"19914436","open":"415.32","close":"411.27","value":"411.27","low":"408.8","high":"416.78","ts":"1777928400"},{"volume":"23047312","open":"407.95","close":"413.76","value":"413.76","low":"405.11","high":"418.42","ts":"1778014800"},{"volume":"28581662","open":"420.11","close":"420.99","value":"420.99","low":"418.8","high":"427.98","ts":"1778101200"},{"volume":"25501840","open":"417.39","close":"415.15","value":"415.15","low":"414","high":"418.63","ts":"1778187600"},{"volume":"22616506","open":"407.77","close":"412.68","value":"412.68","low":"405.5","high":"412.68","ts":"1778446800"},{"volume":"23511438","open":"414.42","close":"407.76","value":"407.76","low":"406.65","high":"415.5","ts":"1778533200"},{"volume":"20436462","open":"402.97","close":"405.12","value":"405.12","low":"401.03","high":"406.31","ts":"1778619600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"41060520","open":"414.41","close":"422.04","value":"422.04","low":"412.92","high":"428.16","ts":"1778792400"},{"volume":"25457430","open":"416.1","close":"423.66","value":"423.66","low":"415.61","high":"425.11","ts":"1779051600"},{"volume":"25402468","open":"429.89","close":"417.56","value":"417.56","low":"416.49","high":"432.7","ts":"1779138000"},{"volume":"21284914","open":"413.99","close":"421.06","value":"421.06","low":"411.3","high":"422.08","ts":"1779224400"},{"volume":"22893436","open":"424.82","close":"419.04","value":"419.04","low":"415.71","high":"426.34","ts":"1779310800"},{"volume":"17692844","open":"419.48","close":"418.58","value":"418.58","low":"416.34","high":"424.4","ts":"1779397200"},{"volume":"23760400","open":"416.43","close":"416.15","value":"416.15","low":"413.02","high":"419.77","ts":"1779742800"},{"volume":"21742116","open":"411.05","close":"412.69","value":"412.69","low":"409.59","high":"415.94","ts":"1779829200"},{"volume":"33980808","open":"412.98","close":"427.02","value":"427.02","low":"412.67","high":"429.49","ts":"1779915600"},{"volume":"42857012","open":"432.71","close":"448.64","value":"448.64","low":"432.36","high":"450.33","ts":"1780002000"},{"volume":"43742052","open":"465.06","close":"460.57","value":"460.57","low":"458.27","high":"466.32","ts":"1780261200"},{"volume":"30567996","open":"447.17","close":"441.29","value":"441.29","low":"440.43","high":"453.5","ts":"1780347600"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"},{"volume":"20924180","open":"435.99","close":"428.08","value":"428.08","low":"426.41","high":"436.15","ts":"1780520400"},{"volume":"26122928","open":"428.34","close":"416.68","value":"416.68","low":"414.4","high":"429.47","ts":"1780606800"},{"volume":"22942704","open":"414.16","close":"411.74","value":"411.74","low":"408.56","high":"417.16","ts":"1780866000"},{"volume":"27588406","open":"409.03","close":"403.1","value":"403.1","low":"398.48","high":"411.98","ts":"1780952400"},{"volume":"23146234","open":"398.41","close":"397.26","value":"397.26","low":"397.18","high":"405.04","ts":"1781038800"},{"volume":"37509700","open":"395.11","close":"390.03","value":"390.03","low":"384","high":"396.85","ts":"1781125200"},{"volume":"30235732","open":"391.42","close":"390.67","value":"390.67","low":"382.27","high":"391.66","ts":"1781211600"},{"volume":"22858456","open":"396.8","close":"399.97","value":"399.97","low":"392.85","high":"401.75","ts":"1781470800"},{"volume":"23504468","open":"395.78","close":"393.92","value":"393.92","low":"390.69","high":"396.84","ts":"1781557200"},{"volume":"33157734","open":"390.25","close":"378.87","value":"378.87","low":"377.37","high":"390.37","ts":"1781643600"},{"volume":"40573896","open":"377.92","close":"379.05","value":"379.05","low":"373.28","high":"381.37","ts":"1781730000"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.1","close":"0.1","value":"0.1","low":"0.09","high":"0.1","ts":"510958800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"513810000"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"516574800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"519598800"},{"open":"0.11","close":"0.11","value":"0.11","low":"0.11","high":"0.11","ts":"522622800"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"525387600"},{"open":"0.1","close":"0.1","value":"0.1","low":"0.1","high":"0.1","ts":"528411600"},{"open":"0.14","close":"0.14","value":"0.14","low":"0.14","high":"0.14","ts":"531349200"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.17","high":"0.17","ts":"534114000"},{"open":"0.17","close":"0.17","value":"0.17","low":"0.16","high":"0.17","ts":"536533200"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"540162000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.31","high":"0.33","ts":"543790800"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.41","high":"0.45","ts":"547419600"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"551048400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"554936400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.4","high":"0.42","ts":"558565200"},{"open":"0.27","close":"0.27","value":"0.27","low":"0.26","high":"0.33","ts":"562194000"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.29","high":"0.3","ts":"565822800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"568242000"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.36","high":"0.37","ts":"571352400"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.39","high":"0.41","ts":"574894800"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.38","high":"0.39","ts":"578005200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.41","high":"0.42","ts":"581547600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.46","high":"0.47","ts":"584917200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.35","ts":"588200400"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.37","ts":"591570000"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"594853200"},{"open":"0.33","close":"0.33","value":"0.33","low":"0.33","high":"0.33","ts":"597963600"},{"open":"0.37","close":"0.37","value":"0.37","low":"0.37","high":"0.37","ts":"599778000"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.43","ts":"603406800"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.34","high":"0.35","ts":"607294800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.37","high":"0.38","ts":"610923600"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"614552400"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.38","high":"0.4","ts":"618181200"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.45","ts":"621810000"},{"open":"0.53","close":"0.53","value":"0.53","low":"0.53","high":"0.54","ts":"625438800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"629067600"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.6","high":"0.62","ts":"631227600"},{"open":"0.66","close":"0.66","value":"0.66","low":"0.66","high":"0.66","ts":"634856400"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.76","high":"0.77","ts":"638744400"},{"open":"0.91","close":"0.91","value":"0.91","low":"0.91","high":"0.92","ts":"642632400"},{"open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"646347600"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.83","high":"0.86","ts":"649976400"},{"open":"0.86","close":"0.86","value":"0.86","low":"0.83","high":"0.87","ts":"653605200"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.86","high":"0.89","ts":"657234000"},{"open":"1","close":"1","value":"1","low":"1","high":"1.03","ts":"660862800"},{"open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"662936400"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.45","ts":"666565200"},{"open":"1.48","close":"1.48","value":"1.48","low":"1.45","high":"1.5","ts":"670453200"},{"open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"674082000"},{"open":"1.37","close":"1.37","value":"1.37","low":"1.36","high":"1.39","ts":"677797200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.51","high":"1.56","ts":"681426000"},{"open":"1.76","close":"1.76","value":"1.76","low":"1.71","high":"1.77","ts":"685054800"},{"open":"1.89","close":"1.89","value":"1.89","low":"1.87","high":"1.89","ts":"688683600"},{"open":"2.13","close":"2.12","value":"2.12","low":"2.08","high":"2.13","ts":"692312400"},{"open":"2.38","close":"2.35","value":"2.35","low":"2.33","high":"2.38","ts":"694386000"},{"open":"2.55","close":"2.47","value":"2.47","low":"2.46","high":"2.55","ts":"698014800"},{"open":"2.59","close":"2.53","value":"2.53","low":"2.49","high":"2.6","ts":"701643600"},{"open":"2.42","close":"2.39","value":"2.39","low":"2.36","high":"2.44","ts":"705272400"},{"open":"2.3","close":"2.3","value":"2.3","low":"2.27","high":"2.32","ts":"708901200"},{"open":"2.27","close":"2.3","value":"2.3","low":"2.25","high":"2.32","ts":"712789200"},{"open":"2.49","close":"2.55","value":"2.55","low":"2.49","high":"2.56","ts":"716418000"},{"open":"2.77","close":"2.81","value":"2.81","low":"2.74","high":"2.82","ts":"720046800"},{"open":"2.88","close":"2.92","value":"2.92","low":"2.84","high":"2.92","ts":"723675600"},{"open":"2.66","close":"2.66","value":"2.66","low":"2.64","high":"2.68","ts":"726094800"},{"open":"2.71","close":"2.62","value":"2.62","low":"2.61","high":"2.73","ts":"729205200"},{"open":"2.6","close":"2.61","value":"2.61","low":"2.58","high":"2.62","ts":"732747600"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.66","high":"2.71","ts":"736117200"},{"open":"2.95","close":"2.91","value":"2.91","low":"2.91","high":"2.99","ts":"739400400"},{"open":"2.6","close":"2.54","value":"2.54","low":"2.52","high":"2.6","ts":"742770000"},{"open":"2.36","close":"2.41","value":"2.41","low":"2.36","high":"2.45","ts":"746053200"},{"open":"2.58","close":"2.56","value":"2.56","low":"2.56","high":"2.6","ts":"749422800"},{"open":"2.47","close":"2.45","value":"2.45","low":"2.43","high":"2.48","ts":"752706000"},{"open":"2.53","close":"2.5","value":"2.5","low":"2.48","high":"2.55","ts":"755816400"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.48","high":"2.52","ts":"757630800"},{"open":"2.48","close":"2.46","value":"2.46","low":"2.44","high":"2.48","ts":"760914000"},{"open":"2.57","close":"2.65","value":"2.65","low":"2.57","high":"2.68","ts":"764283600"},{"open":"2.9","close":"2.98","value":"2.98","low":"2.88","high":"2.99","ts":"767826000"},{"open":"3.27","close":"3.29","value":"3.29","low":"3.24","high":"3.31","ts":"771195600"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.1","high":"3.16","ts":"774565200"},{"open":"3.52","close":"3.55","value":"3.55","low":"3.52","high":"3.61","ts":"777848400"},{"open":"3.5","close":"3.44","value":"3.44","low":"3.43","high":"3.51","ts":"781218000"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.8","high":"3.92","ts":"784501200"},{"open":"3.96","close":"3.91","value":"3.91","low":"3.91","high":"3.98","ts":"787784400"},{"open":"3.84","close":"3.76","value":"3.76","low":"3.76","high":"3.84","ts":"789080400"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.84","high":"3.91","ts":"792363600"},{"open":"4.45","close":"4.4","value":"4.4","low":"4.4","high":"4.47","ts":"795733200"},{"open":"5.12","close":"5.13","value":"5.13","low":"5.11","high":"5.23","ts":"799275600"},{"open":"5.23","close":"5.3","value":"5.3","low":"5.16","high":"5.37","ts":"802645200"},{"open":"6.73","close":"6.81","value":"6.81","low":"6.66","high":"6.83","ts":"805928400"},{"open":"5.95","close":"6.21","value":"6.21","low":"5.9","high":"6.21","ts":"809038800"},{"open":"5.73","close":"5.66","value":"5.66","low":"5.63","high":"5.8","ts":"812322000"},{"open":"6.06","close":"6.09","value":"6.09","low":"6.05","high":"6.18","ts":"815605200"},{"open":"5.81","close":"5.71","value":"5.71","low":"5.7","high":"5.82","ts":"818715600"},{"open":"5.49","close":"5.61","value":"5.61","low":"5.46","high":"5.61","ts":"820530000"},{"open":"6.11","close":"6.23","value":"6.23","low":"6.09","high":"6.27","ts":"824158800"},{"open":"6.4","close":"6.45","value":"6.45","low":"6.38","high":"6.51","ts":"828046800"},{"open":"7.15","close":"7.18","value":"7.18","low":"7.13","high":"7.2","ts":"831675600"},{"open":"7.65","close":"7.74","value":"7.74","low":"7.59","high":"7.76","ts":"835304400"},{"open":"7.63","close":"7.71","value":"7.71","low":"7.54","high":"7.74","ts":"838933200"},{"open":"8.1","close":"8.19","value":"8.19","low":"8.05","high":"8.21","ts":"842562000"},{"open":"8.54","close":"8.53","value":"8.53","low":"8.51","high":"8.62","ts":"846190800"},{"open":"9.31","close":"9.55","value":"9.55","low":"9.27","high":"9.66","ts":"849819600"},{"open":"10.28","close":"10.58","value":"10.58","low":"10.25","high":"10.59","ts":"852238800"},{"open":"12.59","close":"12.22","value":"12.22","low":"12.2","high":"12.69","ts":"855522000"},{"open":"12.58","close":"12.45","value":"12.45","low":"12.36","high":"12.6","ts":"858632400"},{"open":"14.22","close":"14.36","value":"14.36","low":"13.95","high":"14.38","ts":"862174800"},{"open":"15.17","close":"15.51","value":"15.51","low":"15.12","high":"15.54","ts":"865544400"},{"open":"17.26","close":"17.31","value":"17.31","low":"17.08","high":"17.41","ts":"868914000"},{"open":"16.91","close":"17.16","value":"17.16","low":"16.77","high":"17.19","ts":"872197200"},{"open":"16.8","close":"16.54","value":"16.54","low":"16.53","high":"16.97","ts":"875566800"},{"open":"16.26","close":"16.45","value":"16.45","low":"16.23","high":"16.5","ts":"878850000"},{"open":"17.05","close":"17.02","value":"17.02","low":"16.52","high":"17.12","ts":"882133200"},{"open":"16.2","close":"16.39","value":"16.39","low":"16.19","high":"16.44","ts":"883688400"},{"open":"19.84","close":"19.65","value":"19.65","low":"19.45","high":"19.86","ts":"886971600"},{"open":"20.42","close":"20.09","value":"20.09","low":"19.92","high":"20.42","ts":"890082000"},{"open":"22.38","close":"22.58","value":"22.58","low":"22.12","high":"22.63","ts":"893624400"},{"open":"21.47","close":"21.56","value":"21.56","low":"21.19","high":"21.62","ts":"896994000"},{"open":"29.56","close":"29.12","value":"29.12","low":"28.88","high":"29.69","ts":"900363600"},{"open":"27.78","close":"27.66","value":"27.66","low":"27.19","high":"27.97","ts":"903646800"},{"open":"28.25","close":"27.83","value":"27.83","low":"27.44","high":"28.59","ts":"906930000"},{"open":"26.38","close":"26.3","value":"26.3","low":"26.19","high":"26.64","ts":"910040400"},{"open":"32.75","close":"33.5","value":"33.5","low":"32.69","high":"33.67","ts":"913323600"},{"open":"34.9","close":"35.25","value":"35.25","low":"34.84","high":"36.31","ts":"915397200"},{"open":"40.42","close":"39.44","value":"39.44","low":"39.28","high":"40.92","ts":"918766800"},{"open":"43.23","close":"43.2","value":"43.2","low":"43","high":"43.73","ts":"922050000"},{"open":"44.38","close":"42","value":"42","low":"41.97","high":"44.38","ts":"925160400"},{"open":"39.97","close":"40.12","value":"40.12","low":"39.59","high":"40.53","ts":"928702800"},{"open":"47.75","close":"49.72","value":"49.72","low":"47.5","high":"49.94","ts":"932072400"},{"open":"42.16","close":"43.22","value":"43.22","low":"41.94","high":"43.31","ts":"935355600"},{"open":"45.09","close":"44.99","value":"44.99","low":"44.16","high":"45.31","ts":"938725200"},{"open":"42.41","close":"44.97","value":"44.97","low":"42.19","high":"45.38","ts":"942008400"},{"open":"48.09","close":"49.34","value":"49.34","low":"47.66","high":"50.56","ts":"945118800"},{"open":"56.78","close":"56.31","value":"56.31","low":"56.12","high":"58.56","ts":"946933200"},{"open":"49.88","close":"49.28","value":"49.28","low":"48.19","high":"50","ts":"950562000"},{"open":"53","close":"53.12","value":"53.12","low":"52.06","high":"54.12","ts":"954450000"},{"open":"34.22","close":"34.41","value":"34.41","low":"34.12","high":"34.88","ts":"958078800"},{"open":"39.97","close":"38.84","value":"38.84","low":"38.5","high":"40.03","ts":"961707600"},{"open":"34.72","close":"34.56","value":"34.56","low":"34.09","high":"34.94","ts":"965336400"},{"open":"32.72","close":"32.09","value":"32.09","low":"31.66","high":"32.81","ts":"968965200"},{"open":"32.34","close":"33.84","value":"33.84","low":"32.31","high":"34.59","ts":"972594000"},{"open":"27.31","close":"27.22","value":"27.22","low":"26.72","high":"27.94","ts":"976222800"},{"open":"22.06","close":"21.69","value":"21.69","low":"21.44","high":"22.5","ts":"978382800"},{"open":"30.66","close":"29.56","value":"29.56","low":"29.25","high":"30.78","ts":"981666000"},{"open":"27.28","close":"26.34","value":"26.34","low":"26.31","high":"28.06","ts":"985035600"},{"open":"34.27","close":"33.88","value":"33.88","low":"33.84","high":"34.53","ts":"988578000"},{"open":"36.85","close":"36.59","value":"36.59","low":"36.02","high":"36.88","ts":"991947600"},{"open":"35.73","close":"35.59","value":"35.59","low":"35.08","high":"36.08","ts":"995230800"},{"open":"31.35","close":"30.39","value":"30.39","low":"30.36","high":"31.6","ts":"998341200"},{"open":"25.47","close":"25.89","value":"25.89","low":"25.2","high":"26.25","ts":"1001883600"},{"open":"31.35","close":"32.39","value":"32.39","low":"31.08","high":"32.47","ts":"1004994000"},{"open":"33.01","close":"33.72","value":"33.72","low":"32.97","high":"33.98","ts":"1008277200"},{"open":"33.33","close":"33.52","value":"33.52","low":"32.76","high":"33.55","ts":"1009918800"},{"open":"30.85","close":"30.11","value":"30.11","low":"30.1","high":"31.03","ts":"1013720400"},{"open":"29.91","close":"30.19","value":"30.19","low":"29.6","high":"30.2","ts":"1017608400"},{"open":"25.23","close":"26.34","value":"26.34","low":"24.88","high":"26.45","ts":"1021237200"},{"open":"27.35","close":"26.48","value":"26.48","low":"26.4","high":"27.5","ts":"1024952400"},{"open":"22.45","close":"22.84","value":"22.84","low":"22.38","high":"23.62","ts":"1028581200"},{"open":"24.34","close":"23.64","value":"23.64","low":"23.61","high":"24.45","ts":"1032210000"},{"open":"26.07","close":"26.04","value":"26.04","low":"25.43","high":"26.25","ts":"1035838800"},{"open":"26.78","close":"27","value":"27","low":"26.74","high":"27.24","ts":"1039467600"},{"open":"26.8","close":"26.89","value":"26.89","low":"26.44","high":"26.9","ts":"1041541200"},{"open":"23.62","close":"24.15","value":"24.15","low":"23.39","high":"24.25","ts":"1045170000"},{"open":"24.67","close":"24.67","value":"24.67","low":"24.6","high":"25.1","ts":"1048798800"},{"open":"25.9","close":"26.35","value":"26.35","low":"25.89","high":"26.5","ts":"1052427600"},{"open":"26.34","close":"26.33","value":"26.33","low":"26.01","high":"26.38","ts":"1056056400"},{"open":"26.15","close":"26.18","value":"26.18","low":"25.75","high":"26.41","ts":"1059944400"},{"open":"28.41","close":"28.9","value":"28.9","low":"28.32","high":"28.95","ts":"1063659600"},{"open":"27.09","close":"27.2","value":"27.2","low":"26.88","high":"27.22","ts":"1067288400"},{"open":"26.44","close":"26.38","value":"26.38","low":"26.25","high":"26.61","ts":"1070917200"},{"open":"27.58","close":"27.45","value":"27.45","low":"27.33","high":"27.77","ts":"1072990800"},{"open":"26.98","close":"26.59","value":"26.59","low":"26.5","high":"27.06","ts":"1076619600"},{"open":"25.11","close":"25.03","value":"25.03","low":"25","high":"25.51","ts":"1080248400"},{"open":"25.64","close":"25.93","value":"25.93","low":"25.62","high":"26.05","ts":"1084136400"},{"open":"28.15","close":"28.29","value":"28.29","low":"27.81","high":"28.35","ts":"1087851600"},{"open":"28.39","close":"28.07","value":"28.07","low":"28","high":"28.42","ts":"1091480400"},{"open":"27.39","close":"27.51","value":"27.51","low":"27.26","high":"27.53","ts":"1095368400"},{"open":"28.11","close":"27.97","value":"27.97","low":"27.42","high":"28.15","ts":"1098997200"},{"open":"27.08","close":"27.08","value":"27.08","low":"27.04","high":"27.18","ts":"1102626000"},{"open":"26.86","close":"26.84","value":"26.84","low":"26.66","high":"27.1","ts":"1104786000"},{"open":"26.03","close":"25.97","value":"25.97","low":"25.81","high":"26.12","ts":"1108069200"},{"open":"24.19","close":"23.99","value":"23.99","low":"23.96","high":"24.27","ts":"1111438800"},{"open":"24.88","close":"25.3","value":"25.3","low":"24.79","high":"25.3","ts":"1114722000"},{"open":"25.38","close":"25.37","value":"25.37","low":"25.31","high":"25.5","ts":"1118005200"},{"open":"26.04","close":"25.79","value":"25.79","low":"25.75","high":"26.1","ts":"1121374800"},{"open":"26.79","close":"26.91","value":"26.91","low":"26.77","high":"27.17","ts":"1124658000"},{"open":"25.91","close":"25.73","value":"25.73","low":"25.61","high":"25.95","ts":"1128027600"},{"open":"26.72","close":"27.01","value":"27.01","low":"26.7","high":"27.08","ts":"1131310800"},{"open":"27.29","close":"27.13","value":"27.13","low":"27","high":"27.43","ts":"1134421200"},{"open":"26.25","close":"26.84","value":"26.84","low":"26.1","high":"27","ts":"1136235600"},{"open":"26.62","close":"26.69","value":"26.69","low":"26.51","high":"26.89","ts":"1139518800"},{"open":"27.96","close":"27.74","value":"27.74","low":"27.68","high":"28.22","ts":"1142888400"},{"open":"24.32","close":"24.29","value":"24.29","low":"24.09","high":"25","ts":"1146430800"},{"open":"22.15","close":"21.92","value":"21.92","low":"21.89","high":"22.19","ts":"1149800400"},{"open":"22.29","close":"22.48","value":"22.48","low":"22.26","high":"22.61","ts":"1153083600"},{"open":"26.01","close":"25.62","value":"25.62","low":"25.62","high":"26.25","ts":"1156194000"},{"open":"27.35","close":"27.35","value":"27.35","low":"27.21","high":"27.42","ts":"1159477200"},{"open":"28.77","close":"28.84","value":"28.84","low":"28.76","high":"29.05","ts":"1162760400"},{"open":"29.56","close":"29.43","value":"29.43","low":"29.22","high":"29.63","ts":"1165870800"},{"open":"29.91","close":"29.86","value":"29.86","low":"29.4","high":"30.25","ts":"1167771600"},{"open":"29.04","close":"29.01","value":"29.01","low":"28.96","high":"29.2","ts":"1171314000"},{"open":"27.75","close":"27.87","value":"27.87","low":"27.5","high":"27.95","ts":"1175202000"},{"open":"30.57","close":"30.89","value":"30.89","low":"30.55","high":"30.98","ts":"1178830800"},{"open":"30","close":"29.49","value":"29.49","low":"29.45","high":"30.1","ts":"1182459600"},{"open":"29.45","close":"28.96","value":"28.96","low":"28.9","high":"29.78","ts":"1186088400"},{"open":"28.98","close":"29.04","value":"29.04","low":"28.88","high":"29.11","ts":"1189717200"},{"open":"36.02","close":"35.03","value":"35.03","low":"34.56","high":"36.03","ts":"1193346000"},{"open":"34.61","close":"34.53","value":"34.53","low":"34.22","high":"34.7","ts":"1196974800"},{"open":"35.19","close":"34.38","value":"34.38","low":"34.09","high":"35.2","ts":"1199394000"},{"open":"28.31","close":"28.42","value":"28.42","low":"28.25","high":"28.64","ts":"1203022800"},{"open":"28.23","close":"27.91","value":"27.91","low":"27.83","high":"28.43","ts":"1206651600"},{"open":"29.21","close":"29.39","value":"29.39","low":"28.95","high":"29.55","ts":"1210280400"},{"open":"28.89","close":"28.23","value":"28.23","low":"28.1","high":"28.92","ts":"1213909200"},{"open":"25.39","close":"25.28","value":"25.28","low":"25.11","high":"25.55","ts":"1217797200"},{"open":"26.09","close":"25.99","value":"25.99","low":"25.52","high":"26.49","ts":"1221512400"},{"open":"21.64","close":"23.1","value":"23.1","low":"21.34","high":"23.21","ts":"1225141200"},{"open":"20.62","close":"20.6","value":"20.6","low":"20.46","high":"21.25","ts":"1228770000"},{"open":"19.53","close":"20.33","value":"20.33","low":"19.37","high":"20.4","ts":"1230843600"},{"open":"19.64","close":"19.44","value":"19.44","low":"19.26","high":"19.77","ts":"1234126800"},{"open":"16.32","close":"16.9","value":"16.9","low":"16.26","high":"16.9","ts":"1237237200"},{"open":"20.55","close":"20.4","value":"20.4","low":"20.28","high":"20.82","ts":"1240779600"},{"open":"21.96","close":"22.14","value":"22.14","low":"21.81","high":"22.31","ts":"1244149200"},{"open":"23.2","close":"23.11","value":"23.11","low":"22.86","high":"23.22","ts":"1247518800"},{"open":"23.93","close":"24.41","value":"24.41","low":"23.77","high":"24.42","ts":"1250802000"},{"open":"25.6","close":"25.83","value":"25.83","low":"25.6","high":"26.16","ts":"1254085200"},{"open":"27.64","close":"27.53","value":"27.53","low":"27.43","high":"27.74","ts":"1257195600"},{"open":"29.97","close":"29.85","value":"29.85","low":"29.79","high":"30","ts":"1260478800"},{"open":"30.62","close":"30.95","value":"30.95","low":"30.59","high":"31.1","ts":"1262552400"},{"open":"27.81","close":"27.93","value":"27.93","low":"27.58","high":"28.06","ts":"1265922000"},{"open":"29.5","close":"29.6","value":"29.6","low":"29.39","high":"29.7","ts":"1269205200"},{"open":"30.95","close":"30.84","value":"30.84","low":"30.75","high":"31.25","ts":"1272315600"},{"open":"25.82","close":"25.29","value":"25.29","low":"25.24","high":"25.83","ts":"1275858000"},{"open":"25.51","close":"24.89","value":"24.89","low":"24.88","high":"25.64","ts":"1279227600"},{"open":"24.44","close":"24.28","value":"24.28","low":"24.24","high":"24.64","ts":"1282510800"},{"open":"24.77","close":"24.38","value":"24.38","low":"24.3","high":"24.82","ts":"1285880400"},{"open":"26.68","close":"26.81","value":"26.81","low":"26.58","high":"27.05","ts":"1289163600"},{"open":"27.31","close":"27.62","value":"27.62","low":"27.26","high":"27.75","ts":"1292274000"},{"open":"27.94","close":"28.09","value":"28.09","low":"27.85","high":"28.17","ts":"1294088400"},{"open":"27.76","close":"27.25","value":"27.25","low":"27.07","high":"27.81","ts":"1297371600"},{"open":"25.3","close":"25.3","value":"25.3","low":"25.23","high":"25.46","ts":"1300741200"},{"open":"26.55","close":"25.92","value":"25.92","low":"25.36","high":"26.64","ts":"1304024400"},{"open":"23.89","close":"24.01","value":"24.01","low":"23.77","high":"24.25","ts":"1307307600"},{"open":"26.47","close":"26.78","value":"26.78","low":"26.47","high":"26.93","ts":"1310677200"},{"open":"24.42","close":"23.98","value":"23.98","low":"23.79","high":"24.49","ts":"1313960400"},{"open":"25.2","close":"24.89","value":"24.89","low":"24.88","high":"25.5","ts":"1317330000"},{"open":"26.21","close":"26.8","value":"26.8","low":"26.13","high":"26.82","ts":"1320613200"},{"open":"25.75","close":"25.76","value":"25.76","low":"25.65","high":"26.1","ts":"1323723600"},{"open":"26.55","close":"26.77","value":"26.77","low":"26.39","high":"26.96","ts":"1325538000"},{"open":"30.33","close":"30.25","value":"30.25","low":"29.85","high":"30.46","ts":"1329166800"},{"open":"32.4","close":"32.26","value":"32.26","low":"32.04","high":"32.41","ts":"1333054800"},{"open":"30.69","close":"31.16","value":"31.16","low":"30.69","high":"31.54","ts":"1336683600"},{"open":"30.3","close":"30.7","value":"30.7","low":"30.03","high":"30.73","ts":"1340312400"},{"open":"29.53","close":"29.75","value":"29.75","low":"29.48","high":"29.94","ts":"1343941200"},{"open":"31.01","close":"31.21","value":"31.21","low":"30.81","high":"31.25","ts":"1347570000"},{"open":"27.86","close":"28.21","value":"28.21","low":"27.84","high":"28.34","ts":"1351198800"},{"open":"26.82","close":"26.45","value":"26.45","low":"26.37","high":"26.82","ts":"1354827600"},{"open":"27.27","close":"26.74","value":"26.74","low":"26.73","high":"27.34","ts":"1357246800"},{"open":"28.04","close":"28.01","value":"28.01","low":"27.88","high":"28.16","ts":"1360875600"},{"open":"28.64","close":"28.61","value":"28.61","low":"28.36","high":"28.66","ts":"1364763600"},{"open":"32.61","close":"33.03","value":"33.03","low":"32.55","high":"33.07","ts":"1368392400"},{"open":"34.08","close":"33.67","value":"33.67","low":"33.46","high":"34.38","ts":"1372107600"},{"open":"31.55","close":"31.58","value":"31.58","low":"31.38","high":"31.67","ts":"1375736400"},{"open":"33.42","close":"32.93","value":"32.93","low":"32.9","high":"33.47","ts":"1379365200"},{"open":"35.63","close":"35.52","value":"35.52","low":"35.26","high":"35.72","ts":"1382994000"},{"open":"38.61","close":"38.11","value":"38.11","low":"38.02","high":"38.9","ts":"1386622800"},{"open":"37.2","close":"36.91","value":"36.91","low":"36.6","high":"37.22","ts":"1388696400"},{"open":"37.39","close":"37.62","value":"37.62","low":"37.33","high":"37.78","ts":"1392325200"},{"open":"39.79","close":"40.3","value":"40.3","low":"39.68","high":"40.63","ts":"1395954000"},{"open":"39.54","close":"39.54","value":"39.54","low":"39.37","high":"39.85","ts":"1399582800"},{"open":"41.45","close":"41.68","value":"41.68","low":"41.38","high":"41.83","ts":"1403211600"},{"open":"42.97","close":"43.37","value":"43.37","low":"42.81","high":"43.47","ts":"1407099600"},{"open":"46.39","close":"46.76","value":"46.76","low":"46.29","high":"46.85","ts":"1410814800"},{"open":"45.86","close":"46.49","value":"46.49","low":"45.77","high":"46.5","ts":"1414443600"},{"open":"47.11","close":"47.59","value":"47.59","low":"47.05","high":"47.92","ts":"1418072400"},{"open":"46.66","close":"46.76","value":"46.76","low":"46.54","high":"47.42","ts":"1420146000"},{"open":"43.38","close":"43.87","value":"43.87","low":"43.15","high":"43.87","ts":"1423774800"},{"open":"41.12","close":"40.97","value":"40.97","low":"40.83","high":"41.43","ts":"1427403600"},{"open":"47.55","close":"47.75","value":"47.75","low":"47.52","high":"47.98","ts":"1431032400"},{"open":"46.79","close":"46.1","value":"46.1","low":"45.99","high":"46.83","ts":"1434661200"},{"open":"46.98","close":"46.81","value":"46.81","low":"46.45","high":"47","ts":"1438549200"},{"open":"43.43","close":"43.04","value":"43.04","low":"42.86","high":"43.44","ts":"1442178000"},{"open":"52.53","close":"54.25","value":"54.25","low":"52.5","high":"54.32","ts":"1445806800"},{"open":"55.79","close":"55.81","value":"55.81","low":"55.29","high":"55.97","ts":"1449435600"},{"open":"54.32","close":"54.8","value":"54.8","low":"53.39","high":"54.8","ts":"1451854800"},{"open":"50.25","close":"50.5","value":"50.5","low":"49.75","high":"50.68","ts":"1455224400"},{"open":"53.25","close":"53.86","value":"53.86","low":"52.93","high":"53.93","ts":"1458507600"},{"open":"49.35","close":"49.87","value":"49.87","low":"49.35","high":"50.25","ts":"1461877200"},{"open":"51.99","close":"52.13","value":"52.13","low":"51.89","high":"52.35","ts":"1465160400"},{"open":"53.95","close":"53.7","value":"53.7","low":"53.21","high":"54","ts":"1468530000"},{"open":"57.6","close":"57.67","value":"57.67","low":"57.26","high":"57.75","ts":"1471813200"},{"open":"57.57","close":"57.6","value":"57.6","low":"57.34","high":"57.77","ts":"1475182800"},{"open":"59.78","close":"60.42","value":"60.42","low":"59.78","high":"60.52","ts":"1478466000"},{"open":"62.5","close":"62.98","value":"62.98","low":"62.24","high":"63.42","ts":"1481576400"},{"open":"62.79","close":"62.58","value":"62.58","low":"62.12","high":"62.84","ts":"1483390800"},{"open":"64.25","close":"64","value":"64","low":"63.98","high":"64.3","ts":"1486674000"},{"open":"65.19","close":"64.21","value":"64.21","low":"64.13","high":"65.5","ts":"1490043600"},{"open":"68.68","close":"69.41","value":"69.41","low":"68.5","high":"69.55","ts":"1493586000"},{"open":"72.03","close":"70.32","value":"70.32","low":"68.59","high":"72.08","ts":"1496955600"},{"open":"72.8","close":"73.35","value":"73.35","low":"72.72","high":"73.45","ts":"1500238800"},{"open":"72.35","close":"73.16","value":"73.16","low":"72.35","high":"73.24","ts":"1503349200"},{"open":"73.94","close":"74.49","value":"74.49","low":"73.88","high":"74.53","ts":"1506632400"},{"open":"84.2","close":"84.47","value":"84.47","low":"84.08","high":"84.7","ts":"1509915600"},{"open":"85.31","close":"85.58","value":"85.58","low":"85.08","high":"86.05","ts":"1513026000"},{"open":"86.12","close":"85.95","value":"85.95","low":"85.5","high":"86.31","ts":"1514840400"},{"open":"88.93","close":"89.83","value":"89.83","low":"87.8","high":"90","ts":"1518469200"},{"open":"90.47","close":"88.52","value":"88.52","low":"87.51","high":"90.88","ts":"1522616400"},{"open":"97.92","close":"98.03","value":"98.03","low":"97.31","high":"98.69","ts":"1526245200"},{"open":"98.82","close":"99.08","value":"99.08","low":"98.75","high":"100.08","ts":"1529960400"},{"open":"108.56","close":"108.88","value":"108.88","low":"108.17","high":"109.1","ts":"1533589200"},{"open":"112.19","close":"113.21","value":"113.21","low":"111.72","high":"113.69","ts":"1537218000"},{"open":"103.66","close":"103.73","value":"103.73","low":"100.11","high":"104.38","ts":"1540846800"},{"open":"109.8","close":"108.59","value":"108.59","low":"107.44","high":"110.95","ts":"1544475600"},{"open":"99.72","close":"101.93","value":"101.93","low":"98.93","high":"102.51","ts":"1546549200"},{"open":"107.91","close":"108.22","value":"108.22","low":"107.36","high":"108.3","ts":"1550178000"},{"open":"118.07","close":"117.94","value":"117.94","low":"116.96","high":"118.32","ts":"1553806800"},{"open":"124.91","close":"127.13","value":"127.13","low":"123.82","high":"127.93","ts":"1557435600"},{"open":"136.58","close":"136.97","value":"136.97","low":"136.46","high":"137.73","ts":"1561064400"},{"open":"138.09","close":"136.9","value":"136.9","low":"135.26","high":"138.32","ts":"1564693200"},{"open":"137.78","close":"137.32","value":"137.32","low":"136.57","high":"138.06","ts":"1568322000"},{"open":"139.34","close":"140.73","value":"140.73","low":"139.2","high":"141.14","ts":"1571950800"},{"open":"150.99","close":"151.75","value":"151.75","low":"150.27","high":"151.87","ts":"1575579600"},{"open":"158.32","close":"158.62","value":"158.62","low":"158.06","high":"159.94","ts":"1577998800"},{"open":"183.58","close":"188.7","value":"188.7","low":"183.25","high":"188.84","ts":"1581282000"},{"open":"140","close":"146.57","value":"146.57","low":"135","high":"147.5","ts":"1584392400"},{"open":"176.59","close":"174.05","value":"174.05","low":"173.3","high":"176.9","ts":"1587934800"},{"open":"182.62","close":"187.2","value":"187.2","low":"182.01","high":"187.73","ts":"1591304400"},{"open":"206.13","close":"208.35","value":"208.35","low":"202.03","high":"208.85","ts":"1594674000"},{"open":"213.86","close":"213.02","value":"213.02","low":"212.85","high":"216.25","ts":"1597957200"},{"open":"210.88","close":"209.44","value":"209.44","low":"208.06","high":"212.57","ts":"1601240400"},{"open":"203.89","close":"206.43","value":"206.43","low":"203.12","high":"208.12","ts":"1604350800"},{"open":"210.05","close":"213.26","value":"213.26","low":"209.11","high":"213.32","ts":"1607634000"},{"open":"222.53","close":"217.69","value":"217.69","low":"214.81","high":"223","ts":"1609707600"},{"open":"243.93","close":"244.99","value":"244.99","low":"242.73","high":"245.3","ts":"1613077200"},{"open":"230.27","close":"235.99","value":"235.99","low":"230.14","high":"236.9","ts":"1616360400"},{"open":"261.58","close":"261.97","value":"261.97","low":"260.12","high":"263.19","ts":"1619470800"},{"open":"249.98","close":"253.81","value":"253.81","low":"249.81","high":"254.09","ts":"1623013200"},{"open":"282.07","close":"280.75","value":"280.75","low":"279.46","high":"284.1","ts":"1626382800"},{"open":"303.24","close":"304.65","value":"304.65","low":"301.85","high":"305.4","ts":"1629666000"},{"open":"282.12","close":"289.1","value":"289.1","low":"281.29","high":"289.98","ts":"1633035600"},{"open":"337.3","close":"336.99","value":"336.99","low":"334.44","high":"337.65","ts":"1636318800"},{"open":"333.22","close":"328.34","value":"328.34","low":"324.11","high":"334.64","ts":"1639429200"},{"open":"334.83","close":"329.01","value":"329.01","low":"326.12","high":"335.2","ts":"1641243600"},{"open":"303.19","close":"295.04","value":"295.04","low":"294.22","high":"304.29","ts":"1644526800"},{"open":"299.8","close":"304.06","value":"304.06","low":"298.77","high":"305","ts":"1647896400"},{"open":"277.71","close":"284.47","value":"284.47","low":"276.22","high":"284.94","ts":"1651438800"},{"open":"260.58","close":"252.99","value":"252.99","low":"252.53","high":"260.58","ts":"1654808400"},{"open":"257.58","close":"259.53","value":"259.53","low":"253.68","high":"259.72","ts":"1658178000"},{"open":"279.08","close":"268.09","value":"268.09","low":"267.98","high":"280.34","ts":"1661461200"},{"open":"245.09","close":"248.88","value":"248.88","low":"244.98","high":"250.36","ts":"1664830800"},{"open":"242.99","close":"247.11","value":"247.11","low":"241.93","high":"247.99","ts":"1668114000"},{"open":"244.86","close":"240.45","value":"240.45","low":"238.71","high":"245.21","ts":"1671397200"},{"open":"243.08","close":"239.58","value":"239.58","low":"237.4","high":"245.75","ts":"1672693200"},{"open":"261.53","close":"263.1","value":"263.1","low":"260.66","high":"264.09","ts":"1675976400"},{"open":"274.88","close":"273.78","value":"273.78","low":"269.52","high":"275","ts":"1679346000"},{"open":"304.01","close":"307.26","value":"307.26","low":"303.31","high":"308.93","ts":"1682629200"},{"open":"335.22","close":"335.94","value":"335.94","low":"334.66","high":"338.56","ts":"1685912400"},{"open":"347.59","close":"345.24","value":"345.24","low":"344.31","high":"351.43","ts":"1689282000"},{"open":"317.93","close":"321.88","value":"321.88","low":"317.04","high":"322.77","ts":"1692565200"},{"open":"317.75","close":"315.75","value":"315.75","low":"314.98","high":"319.47","ts":"1695934800"},{"open":"353.45","close":"356.53","value":"356.53","low":"353.35","high":"357.54","ts":"1699218000"},{"open":"370.85","close":"374.38","value":"374.38","low":"370.46","high":"374.42","ts":"1702328400"},{"open":"373.86","close":"370.87","value":"370.87","low":"366.77","high":"375.9","ts":"1704142800"},{"open":"404.94","close":"406.32","value":"406.32","low":"403.39","high":"410.07","ts":"1707771600"},{"open":"423.95","close":"424.57","value":"424.57","low":"422.22","high":"427.89","ts":"1711918800"},{"open":"418.01","close":"413.72","value":"413.72","low":"410.82","high":"418.35","ts":"1715547600"},{"open":"448.25","close":"450.95","value":"450.95","low":"446.75","high":"451.42","ts":"1719262800"},{"open":"400","close":"399.61","value":"399.61","low":"398.5","high":"405.67","ts":"1722891600"},{"open":"440.23","close":"435.15","value":"435.15","low":"432.27","high":"441.85","ts":"1726520400"},{"open":"431.93","close":"431.97","value":"431.97","low":"431.82","high":"432.39","ts":"1730149200"},{"open":"444.5","close":"443.49","value":"443.49","low":"441.6","high":"449.62","ts":"1733778000"},{"open":"421.08","close":"423.35","value":"423.35","low":"419.55","high":"424.02","ts":"1735851600"},{"volume":"41443544","open":"352.75","close":"357.75","value":"357.75","low":"344.79","high":"371","ts":"1743973200"},{"volume":"13397670","open":"475.77","close":"474.96","value":"474.96","low":"472.8","high":"479.18","ts":"1749762000"},{"volume":"11631230","open":"503.01","close":"505.63","value":"505.63","low":"502.66","high":"508.3","ts":"1752526800"},{"volume":"13756827","open":"523.88","close":"529.46","value":"529.46","low":"522.71","high":"530.98","ts":"1754946000"},{"volume":"17787268","open":"502.98","close":"500.21","value":"500.21","low":"496.72","high":"503.23","ts":"1757451600"},{"volume":"9657855","open":"523.1","close":"524.9","value":"524.9","low":"523.09","high":"526.95","ts":"1759870800"},{"volume":"12542816","open":"513.32","close":"506.99","value":"506.99","low":"506.59","high":"514.83","ts":"1762290000"},{"volume":"11022272","open":"479.11","close":"480.82","value":"480.82","low":"476.49","high":"481.32","ts":"1764795600"},{"volume":"14220111","open":"484","close":"472.93","value":"472.93","low":"470.16","high":"484.68","ts":"1767301200"},{"volume":"26153510","open":"419.62","close":"413.32","value":"413.32","low":"412.7","high":"423.68","ts":"1770670800"},{"volume":"199224128","open":"392.76","close":"398.37","value":"398.37","low":"390.63","high":"401.19","ts":"1772398800"},{"volume":"27066504","open":"384.98","close":"374.3","value":"374.3","low":"371.41","high":"385.01","ts":"1775595600"},{"volume":"21348620","open":"404.48","close":"409.47","value":"409.47","low":"400.88","high":"411.83","ts":"1778706000"},{"volume":"31286904","open":"438.45","close":"427.58","value":"427.58","low":"424.25","high":"440.39","ts":"1780434000"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6953122591781861262","uid":null,"queryText":"MSFT"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−2,82","hideAbsoluteDelta":false,"relativeDelta":"−%0,74","direction":"negative","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"−107,01","hideAbsoluteDelta":false,"relativeDelta":"−%22,02","direction":"negative","tsFormatted":"19 Ara"}},"currencyFrom":"MSFT","currencyTo":"USD","price":"379,05","bankId":"0"},{"value":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,256.49,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"07 Eki"},"halfYearDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"07 Eki"}},"instrument_id":"12520","priceDelta":"+2.01","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"297,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,180.87,184.9,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"25,33","hideAbsoluteDelta":false,"relativeDelta":"%13,7","direction":"positive","tsFormatted":"12 Oca"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"07 Ağu"}},"instrument_id":"12526","priceDelta":"+5.55","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"210,23","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[246.45,246.45,246.45,246.45,246.45,246.45,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,167.86,246.45,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"11 Şub"},"halfYearDelta":{"absoluteDelta":"120,73","hideAbsoluteDelta":false,"relativeDelta":"%48,99","direction":"positive","tsFormatted":"03 Eki"}},"instrument_id":"12522","priceDelta":"+5.1","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"367,18","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[486.06,487.55,478.04,459.87,470.36,411.29,404.2,397.25,398.37,405.76,391.67,371.03,373.5,384.37,424.25,424.64,420.99,422.04,418.58,441.29,397.26,379.05],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[381.87,371.03,358.76,373.5,374.3,384.37,420.05,424.25,424.58,424.64,413.71,413.76,412.68,409.47,417.56,418.58,427.02,441.29,416.68,397.26,399.97,379.05]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−2,82","hideAbsoluteDelta":false,"relativeDelta":"−%0,74","direction":"negative","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"−107,01","hideAbsoluteDelta":false,"relativeDelta":"−%22,02","direction":"negative","tsFormatted":"19 Ara"}},"instrument_id":"12525","priceDelta":"+0.18","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"379,05","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.51,454.51,454.51,454.51,454.51,454.51,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,333.97,454.51,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"13 Mar"},"halfYearDelta":{"absoluteDelta":"−54,08","hideAbsoluteDelta":false,"relativeDelta":"−%11,9","direction":"negative","tsFormatted":"04 Ara"}},"instrument_id":"12527","priceDelta":"+4.11","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"400,43","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"18.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−2,82","hideAbsoluteDelta":false,"relativeDelta":"−%0,74","direction":"negative","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"−107,01","hideAbsoluteDelta":false,"relativeDelta":"−%22,02","direction":"negative","tsFormatted":"19 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1781812800000,"updateTimeFormatted":"18 Haziran 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":"297,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,256.49,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"210,23 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,180.87,184.9,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"25,33","hideAbsoluteDelta":false,"relativeDelta":"%13,7","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"367,18 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[246.45,246.45,246.45,246.45,246.45,246.45,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,167.86,246.45,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"120,73","hideAbsoluteDelta":false,"relativeDelta":"%48,99","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"379,05 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[486.06,487.55,478.04,459.87,470.36,411.29,404.2,397.25,398.37,405.76,391.67,371.03,373.5,384.37,424.25,424.64,420.99,422.04,418.58,441.29,397.26,379.05],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[381.87,371.03,358.76,373.5,374.3,384.37,420.05,424.25,424.58,424.64,413.71,413.76,412.68,409.47,417.56,418.58,427.02,441.29,416.68,397.26,399.97,379.05]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"−2,82","hideAbsoluteDelta":false,"relativeDelta":"−%0,74","direction":"negative","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−107,01","hideAbsoluteDelta":false,"relativeDelta":"−%22,02","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"400,43 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.51,454.51,454.51,454.51,454.51,454.51,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,333.97,454.51,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−54,08","hideAbsoluteDelta":false,"relativeDelta":"−%11,9","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"kl34tzVYcXYkku3wmzt6QQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"381,37","dayLow":"373,28","open":"377,92","prevClose":"378,87","volume":"40.573.896","yearHigh":"542,56","yearLow":"356,65"},"fromNameFull":"Microsoft Corp","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","title":"MSFT"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSFT","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6953122591781861262","uid":null,"queryText":"MSFT"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jkaw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"1jka4":{"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":"1jkaw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"1jka5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"803453_0","totalSources":14,"url":"/gundem/business/yabanci-hissede-5-inci-haftada-da-satici-oldu-8034530?content_parameters=ChYxMTA1MTM4ODA5NjAyODk4NjMzM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019edaa3cc6773d3227f6f3e416692//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/29/borsa-istanbulda-son-bir-yilin-kar-sampiyonlari-u5q9_cover.jpg"}},"logAttrs":{"id":"803453_0","hasSummarization":false,"urls":["https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","https://www.sabah.com.tr/ekonomi/yabanci-yatirimcidan-tahvile-guclu-talep-7605655","https://12punto.com.tr/ekonomi/yabanci-yatirimcilar-borsadan-geri-cekilmeye-devam-ediyor-141968","https://paratic.com/yabancilar-borsada-117-milyon-dolarlik-hisse-satisi-yapti/","https://www.nefes.com.tr/12-milyar-dolarlik-satis-yapip-gittiler-132318","https://www.ekonomim.com/finans/haberler/borsa/yabanci-hissede-5inci-haftada-da-satici-oldu-haberi-900774","https://www.patronlardunyasi.com/yabancidan-borsada-yaklasik-118-milyon-dolarlik-satis-tahvilde-ise-yaklasik-429-milyon-dolarlik-alim","https://www.sondakika.com/ekonomi/haber-yurt-disindaki-yatirimlar-hisse-senedi-satislari-v-19963125/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Yabancıların hisselerden çıkışı sürüyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","faviconSources":["https://www.bloomberght.com","https://www.sabah.com.tr","https://12punto.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"09:22"},{"id":"801383_0","totalSources":15,"url":"/gundem/business/kontrolmatik-paylari-yakin-izleme-pazari-na-alindi-8013830?content_parameters=ChUzNDUwMTc4NjU5NjM4MjQzNjI0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ed2806a5c659097b4f55f63df15//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.pdimage.com/static/content/26-06/17/kontrolmatik.jpg"}},"logAttrs":{"id":"801383_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/sirketler/borsa-istanbuldan-kontrolmatik-karari-yakin-izleme-pazarina-alindi-haberi-900380","https://www.patronlardunyasi.com/kontrolmatik-hisseleri-yakin-izleme-pazarina-alindi","https://www.cnbce.com/borsa/borsa-istanbul-duyurdu-o-hisse-yildiz-pazardan-cikarildi-yakin-izleme-pazarina-alindi-h31735","https://paratic.com/kontr-paylari-yakin-izleme-pazarina-alindi/","https://www.dunya.com/finans/haberler/borsa-istanbul-kontrolmatik-paylarini-yakin-izleme-pazarina-transfer-etti-haberi-828848"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'dan Kontrolmatik kararı: Yakın İzleme Pazarı'na alındı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/sirketler/borsa-istanbuldan-kontrolmatik-karari-yakin-izleme-pazarina-alindi-haberi-900380","faviconSources":["https://www.ekonomim.com","https://www.patronlardunyasi.com","https://www.cnbce.com"],"textParts":[{"text":"17 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"17 Haziran","timelineGroupIsToday":false,"timelineTime":"02:16"},{"id":"801510_0","totalSources":16,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-rota-borsa-8015100?content_parameters=ChYxNjkxNDUzMDMyNjIwNzYyNTQ3Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ec9d5e3b58a5ec6732b4f98291c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/10/yabanci-1024x610.jpeg"}},"logAttrs":{"id":"801510_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-19-haziran-2026-haber-179165","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-gecen-hafta-borsada-ne-yapti-8-12-haziran","https://www.cnbce.com/borsa/yabancilar-5-haftadir-hisse-satiyor-h31833","https://rotaborsa.com/yabanci-orani-surekli-artan-hisseler-214/","https://www.borsaningundemi.com/haber/tcmb-verileri-acikladi-yabanci-borsada-aldi-mi-satti-mi-1898579"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler (19 Haziran 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-19-haziran-2026-haber-179165","faviconSources":["https://www.borsamatik.com.tr","https://www.capital.com.tr","https://www.cnbce.com"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:59"},{"id":"801463_0","totalSources":23,"url":"/gundem/business/kuresel-piyasalarda-ralli-basladi-8014630?content_parameters=ChYxNzQwMjcwMTY5MzA4Njc3OTU1OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ede7ca6b17e53052b3fb4f3ab5d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/217998898.jpg"}},"logAttrs":{"id":"801463_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.dunya.com/finans/haberler/piyasalarda-hurmuz-iyimserligi-petrol-dustu-teknoloji-hisseleri-yukseldi-haberi-829136","https://hibya.com/abdiran-anlasmasi-petroldeki-risk-primini-eritirken-gozler-fed-kararlarina-cevrildi-951307","https://www.sozcu.com.tr/iran-anlasmasi-piyasalara-nefes-aldirdi-kuresel-borsalarda-ralli-petrol-sert-geriledi-p327996","https://www.haberler.com/ekonomi/kuresel-piyasalarda-jeopolitik-belirsizlikler-risk-19965266-haberi/","https://www.sabah.com.tr/finans/ekonomi/piyasalar-fed-kararina-kilitlendi-abd-iran-anlasmasi-ve-petrol-fiyatlari-yakindan-izleniyor-7604690"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true]},"title":{"text":"Piyasalarda Hürmüz iyimserliği: Petrol düştü, teknoloji hisseleri yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/haberler/piyasalarda-hurmuz-iyimserligi-petrol-dustu-teknoloji-hisseleri-yukseldi-haberi-829136","faviconSources":["https://www.dunya.com","https://hibya.com","https://www.sozcu.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:22"},{"id":"800992_0","totalSources":54,"url":"/gundem/business/uc-gunde-yuzde-57-yukseldi-spacex-hisseleri-ucusta-8009920?content_parameters=ChU1MDc3ODI3MTcxNjkyMzE0Mjk3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ed8e65164fefc1d4d83a6784291//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a33144ca57e6b46f24b8241.jpg"}},"logAttrs":{"id":"800992_0","hasSummarization":false,"hasVideo":true,"urls":["https://tr.euronews.com/business/2026/06/17/spacex-amazonu-gecerek-dunyanin-en-degerli-5-sirketi-oldu","https://finans.cnnturk.com/finans-haberler/galeri/spacex-hisselerinde-ilk-fren-tarihi-yukselis-serisi-sona-erdi-3432389","https://www.milliyet.com.tr/ekonomi/spacex-3-trilyon-dolara-ulasti-7607365","https://www.dunya.com/finans/haberler/uc-gunde-yuzde-57-yukseldi-spacex-hisseleri-ucusta-haberi-828763","https://www.yeniakit.com.tr/haber/kuresel-piyasalarda-tarihi-degisim-spacex-halka-arzinin-ikinci-gununde-microsoftu-gecti-2007888.html","https://www.cnbce.com/haberler/spacexin-yakiti-bitti-mi-3-gunluk-seri-bozuldu-h31813"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"SpaceX, Amazon'u geçerek dünyanın en değerli 5. şirketi oldu","textAs":"h3","size":"s"},"badge":{"url":"https://tr.euronews.com/business/2026/06/17/spacex-amazonu-gecerek-dunyanin-en-degerli-5-sirketi-oldu","faviconSources":["https://tr.euronews.com","https://finans.cnnturk.com","https://www.milliyet.com.tr"],"textParts":[{"text":"17 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"17 Haziran","timelineGroupIsToday":false,"timelineTime":"05:26"},{"id":"799349_0","totalSources":88,"url":"/gundem/business/beta-enerji-halka-arz-ne-zaman-katilim-endeksine-uygun-mu-kac-lot-verir-7993490?content_parameters=ChUzNDExNDU2NzA3NzE5MTQ2OTE1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ed96294919e8b7aa61502781aa5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/6/17/6f159c81-beta-enerji-halka-arz-ne-zama-ne-kadar-lot-dagitimi-yapacak.webp"}},"logAttrs":{"id":"799349_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/haberler/beta-enerji-ne-zaman-halka-arz-olacak-kac-lot-verir-katilim-endeksine-uygun-mu-betae-1797583","https://www.yenisafak.com/foto-galeri/ozgun/beta-enerji-halka-arzi-ne-zaman-hisse-nereden-alinir-talep-toplama-tarihi-degisti-mi-beta-halka-arz-kac-lot-verir-4833220","https://www.sabah.com.tr/trend/galeri/yasam/beta-enerji-halka-arz-tarihi-guncellendi-beta-enerji-halka-arz-ne-zamanhisse-fiyati-kac-lot-dagitacak","https://paratic.com/beta-enerji-halka-arzi-hakkinda-bilinmesi-gerekenler/","https://www.ekonomim.com/sirketler/beta-enerji-halka-arz-tarihi-ertelendi-haberi-900655","https://www.haber7.com/yasam/haber/3636189-beta-enerji-halka-arzi-katilim-endeksine-uygun-dagitim-detaylari"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Beta Enerji ne zaman halka arz olacak, kaç lot verir, katılım endeksine uygun mu? BETAE hisse başına 40 TL fiyatla sunulacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/haberler/beta-enerji-ne-zaman-halka-arz-olacak-kac-lot-verir-katilim-endeksine-uygun-mu-betae-1797583","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.yenisafak.com","https://www.sabah.com.tr"],"textParts":[{"text":"17 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"17 Haziran","timelineGroupIsToday":false,"timelineTime":"04:24"},{"id":"803183_0","totalSources":31,"url":"/gundem/stories/apple-ciplerini-abd-de-intel-ile-uretme-karari-aldi-8031830?content_parameters=ChU3NjQ0ODA0MDk4NDQzODE0MzY2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019eda40c8ca43cc4af001e5fc9e40//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i12.haber7.net//haber/haber7/og_image/2026/15/milyonlar_kullaniyordu_artik_bu_telefonlarin_fisi_resmen_cekiliyor_1775989469_0954.jpg"}},"logAttrs":{"id":"803183_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.haberturk.com/intel-ve-appledan-ortak-cip-uretimi-trumpin-duyurdugu-ortaklik-hisse-senetlerini-ucurdu-3892617-teknoloji","https://www.ntv.com.tr/teknoloji/trumpin-istedigi-oldu-apple-anlasti-1729066","https://www.sozcu.com.tr/trump-acikladi-apple-abd-de-cip-uretimi-icin-intel-ile-ortak-oluyor-p329035","https://www.haber7.com/teknoloji/haber/3636565-trump-cok-istiyotdu-apple-ve-intel-anlasti","https://www.sondakika.com/ekonomi/haber-trump-apple-ve-intel-ile-cip-uretiminde-isbirligi--19963885/","https://www.aa.com.tr/tr/bilim-teknoloji/trump-applein-abdde-cip-tasarimi-ve-uretimi-icin-intel-ile-calisacagini-belirtti/3971040"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Intel ve Apple’dan ortak çip üretimi! - Trump’ın duyurduğu ortaklık hisse senetlerini uçurdu","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/intel-ve-appledan-ortak-cip-uretimi-trumpin-duyurdugu-ortaklik-hisse-senetlerini-ucurdu-3892617-teknoloji","faviconSources":["https://www.haberturk.com","https://www.ntv.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"09:52"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jkaw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"1jka6":{"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":"1jkaw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"1jka7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1jkaw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}