Take-Two Interactive Software, Inc. şirketi ne yapar?
Take-Two Interactive Software, Inc. şirketi, etkileşimli eğlence ürünleri geliştiren, yayınlayan ve pazarlayan bir Amerikan video oyunu yapımcısı ve dağıtıcısıdır 23.
Şirketin faaliyetleri şunları içerir:
Ürün geliştirme: Konsol oyun sistemleri, PC ve mobil cihazlar (akıllı telefonlar ve tabletler) için oyun ve yazılım üretimi 13.
Yayıncılık: Rockstar Games, 2K ve Zynga gibi markalar altında oyun dağıtımı 13.
Dağıtım: Fiziksel perakende, dijital indirme, çevrimiçi platformlar ve bulut akış hizmetleri aracılığıyla ürün teslimi 13.
Take-Two Interactive'in merkezi New York şehrindedir 23.
3 kaynak
TTWO hisseleri hangi borsada işlem görüyor?
TTWO hisseleri NASDAQ borsasında işlem görmektedir 25.
2 kaynak
Take-Two Interactive Software, Inc.'nın finansal göstergeleri nasıl analiz edilir?
Take-Two Interactive Software, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir ve Kâr Büyümesi: Şirketin üç aylık ve yıllık raporlarını inceleyerek gelir büyümesini, kâr marjlarını ve geleceğe yönelik tahminleri değerlendirmek 12. Olumlu kazanç sürprizleri genellikle hızlı fiyat artışlarını tetikler 1.
Rekabet Analizi: Take-Two'yu Electronic Arts (EA) ve Activision Blizzard (ATVI) gibi rakiplerle karşılaştırmak, şirketin piyasa durumu ve büyüme potansiyeli hakkında içgörüler sağlar 1.
Değerleme Modelleri: İndirgenmiş Nakit Akışı (DCF) veya Fiyat-Kazanç (P/E) Oranı gibi modelleri kullanarak şirketin öz değerini belirlemek 1.
Sektör Trendleri: Bulut oyun ve yapay zeka gibi yeni teknolojilerin ve blok zinciri teknolojisinin benimsenmesinin oyun sektöründeki etkilerini takip etmek 1.
Mali Tablolar: Şirketin EDGAR Veritabanı üzerinden üç aylık ve yıllık belgelerine erişmek ve finansal sağlığı hakkında daha fazla bilgi edinmek 1.
Bu analizler, yatırımcıların Take-Two Interactive Software, Inc. hisseleriyle ilgili bilinçli yatırım kararları almalarına yardımcı olabilir.
2 kaynak
Take-Two Interactive Software, Inc. hisse fiyatını etkileyen faktörler nelerdir?
Take-Two Interactive Software, Inc. (TTWO) hisse fiyatını etkileyen faktörler şunlardır:
Makroekonomik Veriler: Ekonomik büyüme, kişisel gelirler, dış ticaret hacmi gibi faktörler hisse fiyatlarını olumlu etkiler 1.
Sektörel Gelişmeler: Şirketin ve sektörün performansı, sektördeki popülerleşme hisse fiyatlarını doğrudan etkiler 13.
Şirket İçi Faktörler: Karlılık, borçluluk durumu, bilançolar, yönetim kalitesi gibi unsurlar önemlidir 13.
Ürün Portföyü ve Stratejiler: Yeni oyun lansmanları, stratejik satın almalar ve mobil oyun alanındaki başarılar hisse değerini artırabilir 3.
Piyasa Psikolojisi ve Manipülasyon: Siyasi riskler, piyasa gerilimleri ve yatırımcı psikolojisi hisse fiyatlarını etkileyebilir 1.
Ayrıca, faiz oranları ve küresel ekonomik değişiklikler de TTWO hisse fiyatlarını dolaylı olarak etkileyen faktörler arasında yer alır 1.
2 kaynak
Take-Two Interactive Software, Inc. hisselerinin adil değeri nasıl belirlenir?
Take-Two Interactive Software, Inc. (TTWO) hisselerinin adil değeri, çeşitli yöntemler kullanılarak belirlenebilir:
İndirgenmiş Nakit Akışı (DCF) Modeli: Şirketin gelecekteki nakit akışlarını iskonto ederek öz değerini hesaplar 1.
Fiyat-Kazanç (P/E) Oranı: Piyasa fiyatının son 12 aylık kazanca bölünmesiyle elde edilir 2.
Analistlerin Fiyat Hedefleri: Farklı analistlerin hissenin öngörülen kazançları ve geçmiş performansı göz önüne alınarak belirlediği hedef fiyatlar 24.
Ayrıca, InvestingPro gibi platformlar, birden fazla değerleme modeline dayalı olarak hissenin adil değerini tahmin eden araçlar sunar 4.
Yatırım kararları almadan önce, şirketin finansal durumunu, sektör trendlerini ve piyasa koşullarını kapsamlı bir şekilde değerlendirmek önemlidir.
{"4w3d0":{"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%3DTTWO%26ncrnd%3D57699","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":"9448467881778451155","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":"1778451177393972-9539862235211717983-balancer-l7leveler-kubr-yp-vla-231-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"TTWO\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4w3dw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"4w3d1":{"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":"4w3dw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"4w3d2":{"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":"4w3dw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"4w3d3":{"state":{"currencyProps":{"fromName":"TTWO","timeInfo":" · 08.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"TTWO","content":{"label":"Take-Two Interactive Software, Inc.","countryCode":"TT"},"countryCode":"TT"}],"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":220.45,"multiplierFormatted":"220,45","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"106945","open":"224.13","close":"223.48","value":"223.48","low":"223.38","high":"224.25","ts":"1778183700"},{"volume":"1455","open":"221.98","close":"221.85","value":"221.85","low":"221.31","high":"221.98","ts":"1778247000"},{"volume":"1699","open":"220.71","close":"221.01","value":"221.01","low":"220.64","high":"221.11","ts":"1778247300"},{"volume":"6311","open":"220.63","close":"220.95","value":"220.95","low":"220.63","high":"220.95","ts":"1778247600"},{"volume":"18178","open":"220.62","close":"221.16","value":"221.16","low":"220.54","high":"221.28","ts":"1778247900"},{"volume":"2443","open":"220.12","close":"219.94","value":"219.94","low":"219.94","high":"220.37","ts":"1778248200"},{"volume":"1397","open":"219.8","close":"219.9","value":"219.9","low":"219.79","high":"219.9","ts":"1778248500"},{"volume":"5675","open":"219.95","close":"220.04","value":"220.04","low":"219.77","high":"220.13","ts":"1778248800"},{"volume":"865","open":"220.81","close":"220.85","value":"220.85","low":"220.81","high":"220.85","ts":"1778249100"},{"volume":"3932","open":"220.65","close":"220.58","value":"220.58","low":"220.53","high":"220.95","ts":"1778249400"},{"volume":"4499","open":"221.29","close":"220.69","value":"220.69","low":"220.69","high":"221.37","ts":"1778249700"},{"volume":"13","open":"220.84","close":"220.75","value":"220.75","low":"220.75","high":"220.87","ts":"1778250000"},{"volume":"4627","open":"220.53","close":"220.55","value":"220.55","low":"220.42","high":"220.68","ts":"1778250300"},{"volume":"17377","open":"220.27","close":"220.39","value":"220.39","low":"220.26","high":"220.51","ts":"1778250600"},{"volume":"1872","open":"221.59","close":"221.62","value":"221.62","low":"221.5","high":"221.62","ts":"1778250900"},{"volume":"3517","open":"221.52","close":"221.54","value":"221.54","low":"221.41","high":"221.62","ts":"1778251200"},{"volume":"2480","open":"221.41","close":"221.57","value":"221.57","low":"221.41","high":"221.57","ts":"1778251500"},{"volume":"5366","open":"221.38","close":"221.6","value":"221.6","low":"221.35","high":"221.6","ts":"1778251800"},{"volume":"2302","open":"221.25","close":"221.29","value":"221.29","low":"221.17","high":"221.29","ts":"1778252100"},{"volume":"2049","open":"221.26","close":"221.19","value":"221.19","low":"221.06","high":"221.34","ts":"1778252400"},{"volume":"2838","open":"221.75","close":"221.54","value":"221.54","low":"221.54","high":"221.8","ts":"1778252700"},{"volume":"880","open":"221.98","close":"222","value":"222","low":"221.9","high":"222.02","ts":"1778253000"},{"volume":"1309","open":"221.66","close":"221.66","value":"221.66","low":"221.66","high":"221.66","ts":"1778253300"},{"volume":"3342","open":"221.54","close":"221.45","value":"221.45","low":"221.44","high":"221.71","ts":"1778253600"},{"volume":"467","open":"221.85","close":"221.84","value":"221.84","low":"221.65","high":"221.93","ts":"1778253900"},{"volume":"2571","open":"221.8","close":"221.68","value":"221.68","low":"221.68","high":"221.96","ts":"1778254200"},{"volume":"4","open":"221.8","close":"221.66","value":"221.66","low":"221.66","high":"221.8","ts":"1778254500"},{"volume":"263","open":"221.21","close":"221.21","value":"221.21","low":"221.21","high":"221.36","ts":"1778254800"},{"volume":"2095","open":"221.21","close":"221.32","value":"221.32","low":"221.21","high":"221.41","ts":"1778255100"},{"volume":"170","open":"221.1","close":"221.1","value":"221.1","low":"221.08","high":"221.1","ts":"1778255400"},{"volume":"809","open":"221.2","close":"221.14","value":"221.14","low":"221.13","high":"221.2","ts":"1778255700"},{"volume":"6091","open":"221.14","close":"221.1","value":"221.1","low":"221.07","high":"221.24","ts":"1778256000"},{"volume":"7450","open":"221.38","close":"221.71","value":"221.71","low":"221.3","high":"221.71","ts":"1778256300"},{"volume":"10","open":"221.57","close":"221.57","value":"221.57","low":"221.57","high":"221.57","ts":"1778256600"},{"volume":"3729","open":"222.03","close":"221.93","value":"221.93","low":"221.77","high":"222.03","ts":"1778256900"},{"volume":"294","open":"222.18","close":"222.18","value":"222.18","low":"222.17","high":"222.18","ts":"1778257200"},{"volume":"5402","open":"222.02","close":"221.86","value":"221.86","low":"221.79","high":"222.02","ts":"1778257500"},{"volume":"364","open":"221.88","close":"221.88","value":"221.88","low":"221.83","high":"221.96","ts":"1778257800"},{"volume":"16","open":"222.16","close":"222.17","value":"222.17","low":"222.16","high":"222.17","ts":"1778258100"},{"volume":"286","open":"222.24","close":"222.24","value":"222.24","low":"222.24","high":"222.32","ts":"1778258400"},{"volume":"1484","open":"222.22","close":"222.19","value":"222.19","low":"222.19","high":"222.24","ts":"1778258700"},{"volume":"2195","open":"221.77","close":"221.81","value":"221.81","low":"221.75","high":"221.81","ts":"1778259000"},{"volume":"8","open":"221.83","close":"221.74","value":"221.74","low":"221.74","high":"221.83","ts":"1778259300"},{"volume":"1992","open":"221.43","close":"221.43","value":"221.43","low":"221.43","high":"221.44","ts":"1778259600"},{"volume":"1976","open":"221.52","close":"221.57","value":"221.57","low":"221.52","high":"221.58","ts":"1778259900"},{"volume":"173","open":"221.48","close":"221.59","value":"221.59","low":"221.48","high":"221.59","ts":"1778260200"},{"volume":"2119","open":"221.74","close":"221.65","value":"221.65","low":"221.64","high":"221.74","ts":"1778260500"},{"volume":"9675","open":"221.64","close":"221.72","value":"221.72","low":"221.57","high":"221.72","ts":"1778260800"},{"volume":"6272","open":"222.03","close":"221.78","value":"221.78","low":"221.78","high":"222.03","ts":"1778261100"},{"volume":"1768","open":"221.44","close":"221.46","value":"221.46","low":"221.44","high":"221.5","ts":"1778261400"},{"volume":"2166","open":"221.17","close":"221.17","value":"221.17","low":"221.17","high":"221.25","ts":"1778261700"},{"volume":"401","open":"221.07","close":"221.07","value":"221.07","low":"221.06","high":"221.1","ts":"1778262000"},{"volume":"392","open":"220.89","close":"220.89","value":"220.89","low":"220.89","high":"221.01","ts":"1778262300"},{"volume":"1","open":"220.79","close":"220.79","value":"220.79","low":"220.79","high":"220.79","ts":"1778262600"},{"volume":"2140","open":"220.92","close":"220.99","value":"220.99","low":"220.92","high":"220.99","ts":"1778262900"},{"volume":"4475","open":"221.33","close":"221.07","value":"221.07","low":"220.97","high":"221.33","ts":"1778263200"},{"volume":"3627","open":"221.14","close":"221.18","value":"221.18","low":"221.13","high":"221.18","ts":"1778263500"},{"volume":"5471","open":"220.94","close":"220.92","value":"220.92","low":"220.89","high":"220.96","ts":"1778263800"},{"volume":"263","open":"220.92","close":"220.92","value":"220.92","low":"220.92","high":"220.96","ts":"1778264100"},{"volume":"1506","open":"220.82","close":"220.87","value":"220.87","low":"220.82","high":"220.89","ts":"1778264400"},{"volume":"1244","open":"220.94","close":"221","value":"221","low":"220.94","high":"221.06","ts":"1778264700"},{"volume":"941","open":"220.88","close":"220.88","value":"220.88","low":"220.88","high":"220.88","ts":"1778265000"},{"volume":"2436","open":"220.84","close":"220.75","value":"220.75","low":"220.75","high":"220.84","ts":"1778265300"},{"volume":"3429","open":"220.81","close":"220.56","value":"220.56","low":"220.56","high":"220.83","ts":"1778265600"},{"volume":"2551","open":"220.6","close":"220.51","value":"220.51","low":"220.51","high":"220.6","ts":"1778265900"},{"volume":"1081","open":"220.69","close":"220.65","value":"220.65","low":"220.63","high":"220.7","ts":"1778266200"},{"volume":"4958","open":"220.43","close":"220.36","value":"220.36","low":"220.23","high":"220.5","ts":"1778266500"},{"volume":"2762","open":"220.44","close":"220.52","value":"220.52","low":"220.36","high":"220.52","ts":"1778266800"},{"volume":"10177","open":"220.36","close":"220.71","value":"220.71","low":"220.29","high":"220.72","ts":"1778267100"},{"volume":"5009","open":"220.81","close":"220.78","value":"220.78","low":"220.71","high":"220.96","ts":"1778267400"},{"volume":"2060","open":"220.74","close":"220.8","value":"220.8","low":"220.7","high":"220.8","ts":"1778267700"},{"volume":"4107","open":"220.86","close":"220.71","value":"220.71","low":"220.71","high":"220.88","ts":"1778268000"},{"volume":"4663","open":"221.15","close":"221.15","value":"221.15","low":"221.13","high":"221.25","ts":"1778268300"},{"volume":"2167","open":"221.22","close":"221.3","value":"221.3","low":"221.18","high":"221.3","ts":"1778268600"},{"volume":"2459","open":"220.87","close":"220.8","value":"220.8","low":"220.79","high":"220.87","ts":"1778268900"},{"volume":"16649","open":"220.5","close":"220.6","value":"220.6","low":"220.47","high":"220.64","ts":"1778269200"},{"volume":"8503","open":"220.43","close":"220.46","value":"220.46","low":"220.37","high":"220.53","ts":"1778269500"},{"volume":"57900","open":"220.32","close":"220.35","value":"220.35","low":"219.84","high":"220.44","ts":"1778269800"},{"volume":"173047","open":"220.34","close":"220.45","value":"220.45","low":"220.15","high":"220.62","ts":"1778270100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"267614","open":"215.86","close":"215.99","value":"215.99","low":"215.76","high":"217.28","ts":"1777662000"},{"volume":"2494","open":"221.21","close":"220.59","value":"220.59","low":"220.59","high":"221.21","ts":"1777899600"},{"volume":"7764","open":"224.63","close":"224.51","value":"224.51","low":"224.38","high":"224.69","ts":"1777903200"},{"volume":"4813","open":"225.01","close":"225.04","value":"225.04","low":"224.97","high":"225.21","ts":"1777906800"},{"volume":"708","open":"223.99","close":"223.99","value":"223.99","low":"223.99","high":"223.99","ts":"1777910400"},{"volume":"3226","open":"225.04","close":"224.82","value":"224.82","low":"224.8","high":"225.04","ts":"1777914000"},{"volume":"6142","open":"226.46","close":"226.43","value":"226.43","low":"226.31","high":"226.49","ts":"1777917600"},{"volume":"65046","open":"225.21","close":"225.26","value":"225.26","low":"225.12","high":"225.29","ts":"1777921200"},{"volume":"123","open":"223.14","close":"223.06","value":"223.06","low":"223.06","high":"223.17","ts":"1777986000"},{"volume":"1838","open":"223.21","close":"223.21","value":"223.21","low":"223.08","high":"223.21","ts":"1777989600"},{"volume":"1874","open":"222.95","close":"222.8","value":"222.8","low":"222.8","high":"222.95","ts":"1777993200"},{"volume":"6","open":"222.66","close":"222.65","value":"222.65","low":"222.65","high":"222.66","ts":"1777996800"},{"volume":"1750","open":"222.63","close":"222.66","value":"222.66","low":"222.51","high":"222.66","ts":"1778000400"},{"volume":"1936","open":"223.98","close":"224.2","value":"224.2","low":"223.95","high":"224.2","ts":"1778004000"},{"volume":"67745","open":"223.25","close":"223.09","value":"223.09","low":"222.96","high":"223.28","ts":"1778007600"},{"volume":"1196","open":"220.1","close":"220.67","value":"220.67","low":"220.1","high":"220.9","ts":"1778072400"},{"volume":"11522","open":"224.64","close":"224.71","value":"224.71","low":"224.3","high":"224.71","ts":"1778076000"},{"volume":"1","open":"224.8","close":"224.8","value":"224.8","low":"224.8","high":"224.8","ts":"1778079600"},{"volume":"2503","open":"224.28","close":"224.15","value":"224.15","low":"224.1","high":"224.31","ts":"1778083200"},{"volume":"1971","open":"223.68","close":"223.53","value":"223.53","low":"223.53","high":"223.68","ts":"1778086800"},{"volume":"5579","open":"222.91","close":"222.64","value":"222.64","low":"222.64","high":"223.01","ts":"1778090400"},{"volume":"132264","open":"222.33","close":"221.98","value":"221.98","low":"221.57","high":"222.37","ts":"1778094000"},{"volume":"18327","open":"224.01","close":"224.6","value":"224.6","low":"223.71","high":"225.22","ts":"1778158800"},{"volume":"9410","open":"225.74","close":"226.01","value":"226.01","low":"225.53","high":"226.02","ts":"1778162400"},{"volume":"437","open":"226.12","close":"226.12","value":"226.12","low":"226.12","high":"226.42","ts":"1778166000"},{"volume":"908","open":"224.98","close":"224.98","value":"224.98","low":"224.98","high":"224.98","ts":"1778169600"},{"volume":"1748","open":"224.76","close":"224.99","value":"224.99","low":"224.76","high":"224.99","ts":"1778173200"},{"volume":"13755","open":"223.34","close":"223.35","value":"223.35","low":"223.29","high":"223.46","ts":"1778176800"},{"volume":"106945","open":"224.13","close":"223.48","value":"223.48","low":"223.38","high":"224.25","ts":"1778180400"},{"volume":"1397","open":"219.8","close":"219.9","value":"219.9","low":"219.79","high":"219.9","ts":"1778245200"},{"volume":"2302","open":"221.25","close":"221.29","value":"221.29","low":"221.17","high":"221.29","ts":"1778248800"},{"volume":"809","open":"221.2","close":"221.14","value":"221.14","low":"221.13","high":"221.2","ts":"1778252400"},{"volume":"8","open":"221.83","close":"221.74","value":"221.74","low":"221.74","high":"221.83","ts":"1778256000"},{"volume":"6141","open":"220.94","close":"220.99","value":"220.99","low":"220.84","high":"221.07","ts":"1778259600"},{"volume":"132051","open":"221.1","close":"220.36","value":"220.36","low":"220.23","high":"221.33","ts":"1778263200"},{"volume":"424069","open":"220.37","close":"220.45","value":"220.45","low":"219.84","high":"221.5","ts":"1778266800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"2168272","open":"197.42","close":"195.58","value":"195.58","low":"189.45","high":"198.07","ts":"1770325200"},{"volume":"2538746","open":"197.5","close":"204.99","value":"204.99","low":"196.33","high":"205.66","ts":"1770584400"},{"volume":"3579969","open":"212.01","close":"210.75","value":"210.75","low":"208.73","high":"213.53","ts":"1770670800"},{"volume":"2540030","open":"208","close":"203.89","value":"203.89","low":"199.35","high":"210.24","ts":"1770757200"},{"volume":"2962675","open":"203.1","close":"190.33","value":"190.33","low":"189.29","high":"204.2","ts":"1770843600"},{"volume":"1725355","open":"191.93","close":"193.78","value":"193.78","low":"188.65","high":"194.68","ts":"1770930000"},{"volume":"1175991","open":"193.6","close":"193.92","value":"193.92","low":"191.9","high":"196.83","ts":"1771275600"},{"volume":"1613703","open":"194.73","close":"199.12","value":"199.12","low":"193.89","high":"200.09","ts":"1771362000"},{"volume":"1791366","open":"198.92","close":"201.43","value":"201.43","low":"198.75","high":"204.6","ts":"1771448400"},{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"5186000","open":"233.02","close":"232","value":"232","low":"227.27","high":"243.56","ts":"1762462800"},{"volume":"1854182","open":"231.97","close":"233.98","value":"233.98","low":"229.1","high":"237.01","ts":"1762722000"},{"volume":"1239091","open":"234.06","close":"240.74","value":"240.74","low":"233.2","high":"241.43","ts":"1762808400"},{"volume":"775620","open":"241.05","close":"240.29","value":"240.29","low":"238.29","high":"242.6","ts":"1762894800"},{"volume":"727321","open":"239.51","close":"237.61","value":"237.61","low":"237.27","high":"242.14","ts":"1762981200"},{"volume":"949996","open":"235.95","close":"235.02","value":"235.02","low":"234.01","high":"238.26","ts":"1763067600"},{"volume":"824493","open":"235.08","close":"233.58","value":"233.58","low":"232.2","high":"236.55","ts":"1763326800"},{"volume":"1063325","open":"233.4","close":"239.11","value":"239.11","low":"231.5","high":"239.92","ts":"1763413200"},{"volume":"1627164","open":"238.24","close":"240.44","value":"240.44","low":"236.63","high":"244.24","ts":"1763499600"},{"volume":"1372858","open":"242.41","close":"235.39","value":"235.39","low":"234.42","high":"243.45","ts":"1763586000"},{"volume":"991641","open":"234.86","close":"235.46","value":"235.46","low":"234.02","high":"238.37","ts":"1763672400"},{"volume":"823616","open":"235.58","close":"239.03","value":"239.03","low":"235","high":"240.37","ts":"1763931600"},{"volume":"670648","open":"239.62","close":"241.75","value":"241.75","low":"238.81","high":"242.42","ts":"1764018000"},{"volume":"534658","open":"242.5","close":"243.64","value":"243.64","low":"241.84","high":"245.53","ts":"1764104400"},{"volume":"342006","open":"244.78","close":"246.07","value":"246.07","low":"243.64","high":"246.49","ts":"1764277200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"791613","open":"249.41","close":"246.82","value":"246.82","low":"246.56","high":"250","ts":"1764622800"},{"volume":"481390","open":"246.55","close":"244.86","value":"244.86","low":"242.98","high":"246.55","ts":"1764709200"},{"volume":"588107","open":"244.17","close":"247.48","value":"247.48","low":"242.19","high":"247.9","ts":"1764795600"},{"volume":"773565","open":"247.6","close":"247.81","value":"247.81","low":"246.84","high":"251.34","ts":"1764882000"},{"volume":"772180","open":"247.28","close":"248.71","value":"248.71","low":"246.23","high":"249.49","ts":"1765227600"},{"volume":"579696","open":"249.29","close":"245.93","value":"245.93","low":"245.36","high":"250.18","ts":"1765314000"},{"volume":"882850","open":"244.01","close":"242.42","value":"242.42","low":"242.06","high":"246.74","ts":"1765400400"},{"volume":"849367","open":"242.5","close":"241.42","value":"241.42","low":"240.5","high":"243.3","ts":"1765486800"},{"volume":"1002739","open":"243.45","close":"244.5","value":"244.5","low":"242.65","high":"246.95","ts":"1765746000"},{"volume":"709040","open":"244.5","close":"244.47","value":"244.47","low":"243.22","high":"246.9","ts":"1765832400"},{"volume":"710663","open":"244.69","close":"240.52","value":"240.52","low":"240.28","high":"246.09","ts":"1765918800"},{"volume":"914137","open":"242.98","close":"246.65","value":"246.65","low":"241.36","high":"246.84","ts":"1766005200"},{"volume":"1205142","open":"246.2","close":"247.33","value":"247.33","low":"244.39","high":"250.38","ts":"1766091600"},{"volume":"519463","open":"247.4","close":"248.58","value":"248.58","low":"247.06","high":"249.77","ts":"1766350800"},{"volume":"482149","open":"248.54","close":"249.35","value":"249.35","low":"247.66","high":"249.49","ts":"1766437200"},{"volume":"286181","open":"249.23","close":"251.6","value":"251.6","low":"248.76","high":"251.72","ts":"1766523600"},{"volume":"590153","open":"250.93","close":"256.09","value":"256.09","low":"249.9","high":"256.29","ts":"1766696400"},{"volume":"564622","open":"255","close":"255.7","value":"255.7","low":"254.4","high":"256.57","ts":"1766955600"},{"volume":"667819","open":"255.01","close":"257.87","value":"257.87","low":"254.46","high":"260.04","ts":"1767042000"},{"volume":"427211","open":"257.91","close":"256.02","value":"256.02","low":"255.91","high":"258.39","ts":"1767128400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"638170","open":"252.43","close":"257.29","value":"257.29","low":"251.32","high":"258.57","ts":"1767560400"},{"volume":"423052","open":"257.4","close":"254.42","value":"254.42","low":"253.58","high":"257.84","ts":"1767646800"},{"volume":"685239","open":"253.66","close":"256.69","value":"256.69","low":"251.23","high":"257.19","ts":"1767733200"},{"volume":"1240715","open":"256.5","close":"252.45","value":"252.45","low":"250.59","high":"257.91","ts":"1767819600"},{"volume":"650847","open":"252.71","close":"250.8","value":"250.8","low":"249.34","high":"254.8","ts":"1767906000"},{"volume":"884843","open":"249.5","close":"248.84","value":"248.84","low":"245.74","high":"251.21","ts":"1768165200"},{"volume":"712435","open":"248.94","close":"247.44","value":"247.44","low":"244.77","high":"250.49","ts":"1768251600"},{"volume":"825909","open":"246.59","close":"245.49","value":"245.49","low":"241.51","high":"246.62","ts":"1768338000"},{"volume":"656391","open":"245.48","close":"244.29","value":"244.29","low":"242.55","high":"246","ts":"1768424400"},{"volume":"770898","open":"244.97","close":"240.04","value":"240.04","low":"239","high":"245.03","ts":"1768510800"},{"volume":"1032014","open":"239","close":"240.46","value":"240.46","low":"237.06","high":"242.92","ts":"1768856400"},{"volume":"862948","open":"240.25","close":"238.2","value":"238.2","low":"236.01","high":"240.95","ts":"1768942800"},{"volume":"900012","open":"239.56","close":"241.14","value":"241.14","low":"233.85","high":"241.55","ts":"1769029200"},{"volume":"739633","open":"241.25","close":"245.74","value":"245.74","low":"240.79","high":"245.82","ts":"1769115600"},{"volume":"531760","open":"245.5","close":"245.62","value":"245.62","low":"244.06","high":"247.2","ts":"1769374800"},{"volume":"682606","open":"246.05","close":"245.48","value":"245.48","low":"242.73","high":"248.54","ts":"1769461200"},{"volume":"976020","open":"245.99","close":"243.18","value":"243.18","low":"242.33","high":"248.73","ts":"1769547600"},{"volume":"1105624","open":"241.05","close":"239.13","value":"239.13","low":"236.12","high":"243.71","ts":"1769634000"},{"volume":"7656518","open":"237.67","close":"220.35","value":"220.35","low":"211.13","high":"239.27","ts":"1769720400"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"3246889","open":"221.15","close":"212.15","value":"212.15","low":"206.61","high":"221.23","ts":"1770066000"},{"volume":"3715976","open":"207.71","close":"200.6","value":"200.6","low":"197.45","high":"209.65","ts":"1770152400"},{"volume":"2464191","open":"201.78","close":"193.24","value":"193.24","low":"192.25","high":"203.78","ts":"1770238800"},{"volume":"2168272","open":"197.42","close":"195.58","value":"195.58","low":"189.45","high":"198.07","ts":"1770325200"},{"volume":"2538746","open":"197.5","close":"204.99","value":"204.99","low":"196.33","high":"205.66","ts":"1770584400"},{"volume":"3579969","open":"212.01","close":"210.75","value":"210.75","low":"208.73","high":"213.53","ts":"1770670800"},{"volume":"2540030","open":"208","close":"203.89","value":"203.89","low":"199.35","high":"210.24","ts":"1770757200"},{"volume":"2962675","open":"203.1","close":"190.33","value":"190.33","low":"189.29","high":"204.2","ts":"1770843600"},{"volume":"1725355","open":"191.93","close":"193.78","value":"193.78","low":"188.65","high":"194.68","ts":"1770930000"},{"volume":"1175991","open":"193.6","close":"193.92","value":"193.92","low":"191.9","high":"196.83","ts":"1771275600"},{"volume":"1613703","open":"194.73","close":"199.12","value":"199.12","low":"193.89","high":"200.09","ts":"1771362000"},{"volume":"1791366","open":"198.92","close":"201.43","value":"201.43","low":"198.75","high":"204.6","ts":"1771448400"},{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"1406158","open":"227.11","close":"225.43","value":"225.43","low":"224.39","high":"227.98","ts":"1746651600"},{"volume":"1329940","open":"225.45","close":"226.52","value":"226.52","low":"223.05","high":"227.48","ts":"1746738000"},{"volume":"1733393","open":"226.39","close":"226.32","value":"226.32","low":"219.41","high":"228.31","ts":"1746997200"},{"volume":"1645531","open":"225.63","close":"226.15","value":"226.15","low":"224.31","high":"228.3","ts":"1747083600"},{"volume":"1612906","open":"225.71","close":"229.39","value":"229.39","low":"224.89","high":"229.69","ts":"1747170000"},{"volume":"2417055","open":"228.75","close":"232.46","value":"232.46","low":"228.4","high":"233.76","ts":"1747256400"},{"volume":"3938807","open":"237.16","close":"226.69","value":"226.69","low":"226.11","high":"240.78","ts":"1747342800"},{"volume":"1871941","open":"226.74","close":"234.69","value":"234.69","low":"225.45","high":"235.72","ts":"1747602000"},{"volume":"1167695","open":"233.02","close":"237.62","value":"237.62","low":"232.54","high":"237.62","ts":"1747688400"},{"volume":"5528202","open":"228.03","close":"226.72","value":"226.72","low":"226.67","high":"231.65","ts":"1747774800"},{"volume":"3663983","open":"228.02","close":"225.96","value":"225.96","low":"223.08","high":"228.4","ts":"1747861200"},{"volume":"1524428","open":"225.92","close":"224.96","value":"224.96","low":"224","high":"226.16","ts":"1747947600"},{"volume":"1811097","open":"226.13","close":"226.23","value":"226.23","low":"224.6","high":"227.5","ts":"1748293200"},{"volume":"1679000","open":"226.34","close":"228.39","value":"228.39","low":"226.34","high":"229.88","ts":"1748379600"},{"volume":"1830814","open":"228.66","close":"225.38","value":"225.38","low":"223.72","high":"228.66","ts":"1748466000"},{"volume":"1852684","open":"225.4","close":"225.9","value":"225.9","low":"224.26","high":"226.64","ts":"1748552400"},{"volume":"2184527","open":"225.63","close":"227.6","value":"227.6","low":"222.12","high":"227.63","ts":"1748811600"},{"volume":"1522257","open":"227","close":"229.73","value":"229.73","low":"224.09","high":"229.85","ts":"1748898000"},{"volume":"1354125","open":"229.52","close":"229.17","value":"229.17","low":"227.2","high":"230.4","ts":"1748984400"},{"volume":"2046104","open":"229.5","close":"231.03","value":"231.03","low":"228.83","high":"232.78","ts":"1749070800"},{"volume":"1334034","open":"232.98","close":"232.72","value":"232.72","low":"230.47","high":"233.2","ts":"1749157200"},{"volume":"1180186","open":"232.01","close":"233.5","value":"233.5","low":"230.39","high":"234.31","ts":"1749416400"},{"volume":"1145102","open":"233.5","close":"234.94","value":"234.94","low":"231.9","high":"235.52","ts":"1749502800"},{"volume":"925928","open":"234.4","close":"234.77","value":"234.77","low":"232.24","high":"235.67","ts":"1749589200"},{"volume":"1149084","open":"234.12","close":"234.47","value":"234.47","low":"233.61","high":"237.39","ts":"1749675600"},{"volume":"1608584","open":"232.93","close":"230.25","value":"230.25","low":"229.6","high":"235.8","ts":"1749762000"},{"volume":"1684978","open":"230.95","close":"238.6","value":"238.6","low":"230.67","high":"240.43","ts":"1750021200"},{"volume":"1370568","open":"239.13","close":"237.45","value":"237.45","low":"236.21","high":"239.56","ts":"1750107600"},{"volume":"2095207","open":"237.7","close":"238.49","value":"238.49","low":"235.67","high":"242.01","ts":"1750194000"},{"volume":"2256786","open":"240.09","close":"238.34","value":"238.34","low":"237.05","high":"242.27","ts":"1750366800"},{"volume":"1262065","open":"238.31","close":"241.62","value":"241.62","low":"235.55","high":"241.96","ts":"1750626000"},{"volume":"1236225","open":"242.37","close":"242.97","value":"242.97","low":"240.62","high":"245.09","ts":"1750712400"},{"volume":"953566","open":"243.47","close":"241.62","value":"241.62","low":"240.81","high":"244.44","ts":"1750798800"},{"volume":"1258101","open":"242.21","close":"239.32","value":"239.32","low":"238.66","high":"242.76","ts":"1750885200"},{"volume":"1638413","open":"239.66","close":"241.47","value":"241.47","low":"238.88","high":"241.91","ts":"1750971600"},{"volume":"2243374","open":"242.35","close":"242.82","value":"242.82","low":"237.31","high":"244.5","ts":"1751230800"},{"volume":"1579712","open":"242.2","close":"240.09","value":"240.09","low":"238.11","high":"243.9","ts":"1751317200"},{"volume":"1242187","open":"239.41","close":"239.53","value":"239.53","low":"238.98","high":"242.28","ts":"1751403600"},{"volume":"33536","open":"239.9","close":"240.12","value":"240.12","low":"237.33","high":"240.91","ts":"1751490000"},{"volume":"1485140","open":"240.45","close":"242.53","value":"242.53","low":"239.77","high":"243.2","ts":"1751835600"},{"volume":"805750","open":"242.5","close":"240.57","value":"240.57","low":"239.51","high":"243.13","ts":"1751922000"},{"volume":"926751","open":"241.35","close":"242.09","value":"242.09","low":"240.16","high":"243.18","ts":"1752008400"},{"volume":"2096284","open":"241.67","close":"235.34","value":"235.34","low":"234.6","high":"242.53","ts":"1752094800"},{"volume":"1015377","open":"235.46","close":"233.86","value":"233.86","low":"233.15","high":"236.58","ts":"1752181200"},{"volume":"1157913","open":"233.92","close":"238.46","value":"238.46","low":"233.5","high":"239.16","ts":"1752440400"},{"volume":"1490146","open":"237.8","close":"237.65","value":"237.65","low":"236.2","high":"241.07","ts":"1752526800"},{"volume":"1398373","open":"238.79","close":"238.79","value":"238.79","low":"236.97","high":"239.6","ts":"1752613200"},{"volume":"1736839","open":"238.73","close":"233.98","value":"233.98","low":"230.49","high":"238.96","ts":"1752699600"},{"volume":"2701852","open":"234.28","close":"231.2","value":"231.2","low":"227.45","high":"234.95","ts":"1752786000"},{"volume":"870543","open":"232.07","close":"231.58","value":"231.58","low":"230.06","high":"233.24","ts":"1753045200"},{"volume":"1190364","open":"232.13","close":"230.99","value":"230.99","low":"229.1","high":"233.29","ts":"1753131600"},{"volume":"935006","open":"230.45","close":"228.73","value":"228.73","low":"227.81","high":"231.29","ts":"1753218000"},{"volume":"1167892","open":"228.54","close":"225.72","value":"225.72","low":"225.33","high":"229.43","ts":"1753304400"},{"volume":"1473662","open":"226","close":"224.76","value":"224.76","low":"223.04","high":"227.21","ts":"1753390800"},{"volume":"1067134","open":"227.88","close":"226.1","value":"226.1","low":"224.41","high":"228.66","ts":"1753650000"},{"volume":"1391681","open":"227.15","close":"223.99","value":"223.99","low":"222.5","high":"227.36","ts":"1753736400"},{"volume":"1196990","open":"224.05","close":"223.75","value":"223.75","low":"223.05","high":"225.92","ts":"1753822800"},{"volume":"1240114","open":"224.5","close":"222.74","value":"222.74","low":"222.29","high":"225.31","ts":"1753909200"},{"volume":"1122754","open":"222.73","close":"220.5","value":"220.5","low":"219.07","high":"222.84","ts":"1753995600"},{"volume":"1458569","open":"222","close":"225.88","value":"225.88","low":"221.62","high":"226.39","ts":"1754254800"},{"volume":"1138317","open":"226.18","close":"225.82","value":"225.82","low":"225.41","high":"227.99","ts":"1754341200"},{"volume":"1161005","open":"226.66","close":"227.2","value":"227.2","low":"223.98","high":"227.68","ts":"1754427600"},{"volume":"1789471","open":"227.76","close":"226.44","value":"226.44","low":"222.37","high":"228.51","ts":"1754514000"},{"volume":"5017997","open":"237.52","close":"217.42","value":"217.42","low":"216.34","high":"239.13","ts":"1754600400"},{"volume":"2744858","open":"219","close":"222.66","value":"222.66","low":"218.4","high":"226.62","ts":"1754859600"},{"volume":"1893362","open":"224.43","close":"232.69","value":"232.69","low":"224.2","high":"232.78","ts":"1754946000"},{"volume":"1793007","open":"233","close":"236.08","value":"236.08","low":"230.7","high":"236.24","ts":"1755032400"},{"volume":"1454346","open":"235.3","close":"233.13","value":"233.13","low":"232.2","high":"238.39","ts":"1755118800"},{"volume":"1090001","open":"233.65","close":"232.09","value":"232.09","low":"229.59","high":"233.65","ts":"1755205200"},{"volume":"1040081","open":"233.47","close":"232.46","value":"232.46","low":"231.52","high":"235.6","ts":"1755464400"},{"volume":"1046280","open":"232.1","close":"228.32","value":"228.32","low":"227.74","high":"232.45","ts":"1755550800"},{"volume":"999611","open":"227.38","close":"228.64","value":"228.64","low":"225.54","high":"229.45","ts":"1755637200"},{"volume":"775946","open":"227.47","close":"227.89","value":"227.89","low":"226.28","high":"228.79","ts":"1755723600"},{"volume":"900105","open":"228.67","close":"229.04","value":"229.04","low":"226.74","high":"230.07","ts":"1755810000"},{"volume":"954229","open":"228.67","close":"231.71","value":"231.71","low":"228.5","high":"232.99","ts":"1756069200"},{"volume":"1051240","open":"231.36","close":"230.74","value":"230.74","low":"230.32","high":"233.55","ts":"1756155600"},{"volume":"866712","open":"230.52","close":"232.04","value":"232.04","low":"228.75","high":"232.34","ts":"1756242000"},{"volume":"805774","open":"230.64","close":"234.85","value":"234.85","low":"230.64","high":"235.01","ts":"1756328400"},{"volume":"771594","open":"234.83","close":"233.26","value":"233.26","low":"232.6","high":"235.87","ts":"1756414800"},{"volume":"1459509","open":"231.16","close":"240.95","value":"240.95","low":"229.33","high":"241.08","ts":"1756760400"},{"volume":"966462","open":"241.28","close":"238.9","value":"238.9","low":"237.02","high":"242.3","ts":"1756846800"},{"volume":"725707","open":"238.53","close":"240.64","value":"240.64","low":"237.5","high":"240.84","ts":"1756933200"},{"volume":"791465","open":"242","close":"239.75","value":"239.75","low":"236.94","high":"242.38","ts":"1757019600"},{"volume":"1797157","open":"241.4","close":"248.8","value":"248.8","low":"241.4","high":"250.45","ts":"1757278800"},{"volume":"771802","open":"249.28","close":"247.9","value":"247.9","low":"247.27","high":"250","ts":"1757365200"},{"volume":"855861","open":"248.58","close":"244.04","value":"244.04","low":"243.46","high":"248.93","ts":"1757451600"},{"volume":"818304","open":"246.07","close":"246.44","value":"246.44","low":"244.88","high":"248","ts":"1757538000"},{"volume":"745308","open":"245.97","close":"246.26","value":"246.26","low":"244.03","high":"248.28","ts":"1757624400"},{"volume":"969156","open":"246.25","close":"247.23","value":"247.23","low":"246.05","high":"250.25","ts":"1757883600"},{"volume":"988859","open":"248.4","close":"247.73","value":"247.73","low":"246.72","high":"250.96","ts":"1757970000"},{"volume":"1355486","open":"248","close":"250.53","value":"250.53","low":"245.71","high":"251.2","ts":"1758056400"},{"volume":"1372563","open":"251.09","close":"249.75","value":"249.75","low":"249.1","high":"252.61","ts":"1758142800"},{"volume":"1503571","open":"251.4","close":"250.85","value":"250.85","low":"247.81","high":"252.4","ts":"1758229200"},{"volume":"1112285","open":"249.39","close":"251.64","value":"251.64","low":"249.39","high":"255.33","ts":"1758488400"},{"volume":"1232848","open":"251.64","close":"251.28","value":"251.28","low":"250.87","high":"254.12","ts":"1758574800"},{"volume":"1309439","open":"252.35","close":"244.22","value":"244.22","low":"239.46","high":"252.99","ts":"1758661200"},{"volume":"717767","open":"244.09","close":"245.12","value":"245.12","low":"242.58","high":"246.13","ts":"1758747600"},{"volume":"3205290","open":"246.3","close":"256.09","value":"256.09","low":"245.55","high":"258.1","ts":"1758834000"},{"volume":"1241535","open":"257.5","close":"260.02","value":"260.02","low":"254.55","high":"261.22","ts":"1759093200"},{"volume":"1018302","open":"259.85","close":"258.39","value":"258.39","low":"256.16","high":"261.15","ts":"1759179600"},{"volume":"125860","open":"257.38","close":"255.45","value":"255.45","low":"253.38","high":"258.29","ts":"1759266000"},{"volume":"1108722","open":"255.4","close":"256.93","value":"256.93","low":"252.55","high":"257.34","ts":"1759352400"},{"volume":"1291743","open":"256.5","close":"257.65","value":"257.65","low":"255.51","high":"261.08","ts":"1759438800"},{"volume":"1087705","open":"258.24","close":"256.98","value":"256.98","low":"256.1","high":"259.96","ts":"1759698000"},{"volume":"1135159","open":"257.5","close":"260.49","value":"260.49","low":"257.5","high":"261.09","ts":"1759784400"},{"volume":"967156","open":"261.11","close":"258.13","value":"258.13","low":"255.57","high":"262.19","ts":"1759870800"},{"volume":"685256","open":"258.04","close":"256.74","value":"256.74","low":"255.85","high":"259.39","ts":"1759957200"},{"volume":"1022269","open":"255.9","close":"252.02","value":"252.02","low":"250.95","high":"258.16","ts":"1760043600"},{"volume":"677614","open":"253.3","close":"256.77","value":"256.77","low":"251.5","high":"257.41","ts":"1760302800"},{"volume":"666371","open":"256.99","close":"257.75","value":"257.75","low":"254.55","high":"260.73","ts":"1760389200"},{"volume":"912768","open":"259.42","close":"261.45","value":"261.45","low":"259.38","high":"264.79","ts":"1760475600"},{"volume":"983982","open":"262.75","close":"259.27","value":"259.27","low":"257.54","high":"264.34","ts":"1760562000"},{"volume":"746802","open":"259.23","close":"261.28","value":"261.28","low":"258.22","high":"263.23","ts":"1760648400"},{"volume":"872469","open":"262.22","close":"262.29","value":"262.29","low":"260.37","high":"262.95","ts":"1760907600"},{"volume":"751408","open":"261.29","close":"260.26","value":"260.26","low":"258.33","high":"262.2","ts":"1760994000"},{"volume":"1293659","open":"261","close":"255.54","value":"255.54","low":"254.94","high":"261.06","ts":"1761080400"},{"volume":"829129","open":"255.34","close":"254.5","value":"254.5","low":"254.24","high":"256.99","ts":"1761166800"},{"volume":"758579","open":"255.95","close":"255.09","value":"255.09","low":"254.4","high":"258.03","ts":"1761253200"},{"volume":"1066539","open":"256.23","close":"254.26","value":"254.26","low":"252.15","high":"257.01","ts":"1761512400"},{"volume":"1191067","open":"254.64","close":"251.57","value":"251.57","low":"251.41","high":"256.2","ts":"1761598800"},{"volume":"1105640","open":"250.11","close":"251.78","value":"251.78","low":"249.24","high":"252.75","ts":"1761685200"},{"volume":"777982","open":"251.46","close":"252.84","value":"252.84","low":"250","high":"255.98","ts":"1761771600"},{"volume":"734493","open":"253.16","close":"256.41","value":"256.41","low":"253.16","high":"257.09","ts":"1761858000"},{"volume":"1264426","open":"257.64","close":"255.7","value":"255.7","low":"251.32","high":"257.94","ts":"1762117200"},{"volume":"1310937","open":"256.03","close":"252.54","value":"252.54","low":"250.33","high":"256.06","ts":"1762203600"},{"volume":"1789268","open":"253.71","close":"254.79","value":"254.79","low":"249.99","high":"256.27","ts":"1762290000"},{"volume":"1543312","open":"253.09","close":"252.71","value":"252.71","low":"252.04","high":"256.92","ts":"1762376400"},{"volume":"5186000","open":"233.02","close":"232","value":"232","low":"227.27","high":"243.56","ts":"1762462800"},{"volume":"1854182","open":"231.97","close":"233.98","value":"233.98","low":"229.1","high":"237.01","ts":"1762722000"},{"volume":"1239091","open":"234.06","close":"240.74","value":"240.74","low":"233.2","high":"241.43","ts":"1762808400"},{"volume":"775620","open":"241.05","close":"240.29","value":"240.29","low":"238.29","high":"242.6","ts":"1762894800"},{"volume":"727321","open":"239.51","close":"237.61","value":"237.61","low":"237.27","high":"242.14","ts":"1762981200"},{"volume":"949996","open":"235.95","close":"235.02","value":"235.02","low":"234.01","high":"238.26","ts":"1763067600"},{"volume":"824493","open":"235.08","close":"233.58","value":"233.58","low":"232.2","high":"236.55","ts":"1763326800"},{"volume":"1063325","open":"233.4","close":"239.11","value":"239.11","low":"231.5","high":"239.92","ts":"1763413200"},{"volume":"1627164","open":"238.24","close":"240.44","value":"240.44","low":"236.63","high":"244.24","ts":"1763499600"},{"volume":"1372858","open":"242.41","close":"235.39","value":"235.39","low":"234.42","high":"243.45","ts":"1763586000"},{"volume":"991641","open":"234.86","close":"235.46","value":"235.46","low":"234.02","high":"238.37","ts":"1763672400"},{"volume":"823616","open":"235.58","close":"239.03","value":"239.03","low":"235","high":"240.37","ts":"1763931600"},{"volume":"670648","open":"239.62","close":"241.75","value":"241.75","low":"238.81","high":"242.42","ts":"1764018000"},{"volume":"534658","open":"242.5","close":"243.64","value":"243.64","low":"241.84","high":"245.53","ts":"1764104400"},{"volume":"342006","open":"244.78","close":"246.07","value":"246.07","low":"243.64","high":"246.49","ts":"1764277200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"791613","open":"249.41","close":"246.82","value":"246.82","low":"246.56","high":"250","ts":"1764622800"},{"volume":"481390","open":"246.55","close":"244.86","value":"244.86","low":"242.98","high":"246.55","ts":"1764709200"},{"volume":"588107","open":"244.17","close":"247.48","value":"247.48","low":"242.19","high":"247.9","ts":"1764795600"},{"volume":"773565","open":"247.6","close":"247.81","value":"247.81","low":"246.84","high":"251.34","ts":"1764882000"},{"volume":"772180","open":"247.28","close":"248.71","value":"248.71","low":"246.23","high":"249.49","ts":"1765227600"},{"volume":"579696","open":"249.29","close":"245.93","value":"245.93","low":"245.36","high":"250.18","ts":"1765314000"},{"volume":"882850","open":"244.01","close":"242.42","value":"242.42","low":"242.06","high":"246.74","ts":"1765400400"},{"volume":"849367","open":"242.5","close":"241.42","value":"241.42","low":"240.5","high":"243.3","ts":"1765486800"},{"volume":"1002739","open":"243.45","close":"244.5","value":"244.5","low":"242.65","high":"246.95","ts":"1765746000"},{"volume":"709040","open":"244.5","close":"244.47","value":"244.47","low":"243.22","high":"246.9","ts":"1765832400"},{"volume":"710663","open":"244.69","close":"240.52","value":"240.52","low":"240.28","high":"246.09","ts":"1765918800"},{"volume":"914137","open":"242.98","close":"246.65","value":"246.65","low":"241.36","high":"246.84","ts":"1766005200"},{"volume":"1205142","open":"246.2","close":"247.33","value":"247.33","low":"244.39","high":"250.38","ts":"1766091600"},{"volume":"519463","open":"247.4","close":"248.58","value":"248.58","low":"247.06","high":"249.77","ts":"1766350800"},{"volume":"482149","open":"248.54","close":"249.35","value":"249.35","low":"247.66","high":"249.49","ts":"1766437200"},{"volume":"286181","open":"249.23","close":"251.6","value":"251.6","low":"248.76","high":"251.72","ts":"1766523600"},{"volume":"590153","open":"250.93","close":"256.09","value":"256.09","low":"249.9","high":"256.29","ts":"1766696400"},{"volume":"564622","open":"255","close":"255.7","value":"255.7","low":"254.4","high":"256.57","ts":"1766955600"},{"volume":"667819","open":"255.01","close":"257.87","value":"257.87","low":"254.46","high":"260.04","ts":"1767042000"},{"volume":"427211","open":"257.91","close":"256.02","value":"256.02","low":"255.91","high":"258.39","ts":"1767128400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"638170","open":"252.43","close":"257.29","value":"257.29","low":"251.32","high":"258.57","ts":"1767560400"},{"volume":"423052","open":"257.4","close":"254.42","value":"254.42","low":"253.58","high":"257.84","ts":"1767646800"},{"volume":"685239","open":"253.66","close":"256.69","value":"256.69","low":"251.23","high":"257.19","ts":"1767733200"},{"volume":"1240715","open":"256.5","close":"252.45","value":"252.45","low":"250.59","high":"257.91","ts":"1767819600"},{"volume":"650847","open":"252.71","close":"250.8","value":"250.8","low":"249.34","high":"254.8","ts":"1767906000"},{"volume":"884843","open":"249.5","close":"248.84","value":"248.84","low":"245.74","high":"251.21","ts":"1768165200"},{"volume":"712435","open":"248.94","close":"247.44","value":"247.44","low":"244.77","high":"250.49","ts":"1768251600"},{"volume":"825909","open":"246.59","close":"245.49","value":"245.49","low":"241.51","high":"246.62","ts":"1768338000"},{"volume":"656391","open":"245.48","close":"244.29","value":"244.29","low":"242.55","high":"246","ts":"1768424400"},{"volume":"770898","open":"244.97","close":"240.04","value":"240.04","low":"239","high":"245.03","ts":"1768510800"},{"volume":"1032014","open":"239","close":"240.46","value":"240.46","low":"237.06","high":"242.92","ts":"1768856400"},{"volume":"862948","open":"240.25","close":"238.2","value":"238.2","low":"236.01","high":"240.95","ts":"1768942800"},{"volume":"900012","open":"239.56","close":"241.14","value":"241.14","low":"233.85","high":"241.55","ts":"1769029200"},{"volume":"739633","open":"241.25","close":"245.74","value":"245.74","low":"240.79","high":"245.82","ts":"1769115600"},{"volume":"531760","open":"245.5","close":"245.62","value":"245.62","low":"244.06","high":"247.2","ts":"1769374800"},{"volume":"682606","open":"246.05","close":"245.48","value":"245.48","low":"242.73","high":"248.54","ts":"1769461200"},{"volume":"976020","open":"245.99","close":"243.18","value":"243.18","low":"242.33","high":"248.73","ts":"1769547600"},{"volume":"1105624","open":"241.05","close":"239.13","value":"239.13","low":"236.12","high":"243.71","ts":"1769634000"},{"volume":"7656518","open":"237.67","close":"220.35","value":"220.35","low":"211.13","high":"239.27","ts":"1769720400"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"3246889","open":"221.15","close":"212.15","value":"212.15","low":"206.61","high":"221.23","ts":"1770066000"},{"volume":"3715976","open":"207.71","close":"200.6","value":"200.6","low":"197.45","high":"209.65","ts":"1770152400"},{"volume":"2464191","open":"201.78","close":"193.24","value":"193.24","low":"192.25","high":"203.78","ts":"1770238800"},{"volume":"2168272","open":"197.42","close":"195.58","value":"195.58","low":"189.45","high":"198.07","ts":"1770325200"},{"volume":"2538746","open":"197.5","close":"204.99","value":"204.99","low":"196.33","high":"205.66","ts":"1770584400"},{"volume":"3579969","open":"212.01","close":"210.75","value":"210.75","low":"208.73","high":"213.53","ts":"1770670800"},{"volume":"2540030","open":"208","close":"203.89","value":"203.89","low":"199.35","high":"210.24","ts":"1770757200"},{"volume":"2962675","open":"203.1","close":"190.33","value":"190.33","low":"189.29","high":"204.2","ts":"1770843600"},{"volume":"1725355","open":"191.93","close":"193.78","value":"193.78","low":"188.65","high":"194.68","ts":"1770930000"},{"volume":"1175991","open":"193.6","close":"193.92","value":"193.92","low":"191.9","high":"196.83","ts":"1771275600"},{"volume":"1613703","open":"194.73","close":"199.12","value":"199.12","low":"193.89","high":"200.09","ts":"1771362000"},{"volume":"1791366","open":"198.92","close":"201.43","value":"201.43","low":"198.75","high":"204.6","ts":"1771448400"},{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1785600","open":"3.67","close":"3.92","value":"3.92","low":"3.42","high":"3.92","ts":"861051600"},{"volume":"12300","open":"4.83","close":"4.83","value":"4.83","low":"4.83","high":"5","ts":"862779600"},{"volume":"25950","open":"5.29","close":"5.25","value":"5.25","low":"5.25","high":"5.29","ts":"865198800"},{"volume":"13200","open":"5.42","close":"5.33","value":"5.33","low":"5.33","high":"5.42","ts":"868222800"},{"volume":"117450","open":"5.33","close":"5.17","value":"5.17","low":"5.17","high":"5.38","ts":"870642000"},{"volume":"14250","open":"5.1","close":"5","value":"5","low":"5","high":"5.13","ts":"873147600"},{"volume":"18600","open":"5","close":"5","value":"5","low":"5","high":"5.25","ts":"876085200"},{"volume":"6150","open":"5","close":"4.71","value":"4.71","low":"4.5","high":"5","ts":"878504400"},{"volume":"33750","open":"4.33","close":"4.25","value":"4.25","low":"4.25","high":"4.33","ts":"880923600"},{"volume":"4500","open":"3.42","close":"3.42","value":"3.42","low":"3.42","high":"3.42","ts":"883688400"},{"volume":"121200","open":"4.42","close":"4.54","value":"4.54","low":"4.25","high":"4.75","ts":"886453200"},{"volume":"17250","open":"4.75","close":"4.75","value":"4.75","low":"4.54","high":"4.75","ts":"888872400"},{"volume":"24150","open":"5.33","close":"5.33","value":"5.33","low":"5.33","high":"5.5","ts":"891810000"},{"volume":"39750","open":"5.63","close":"5.5","value":"5.5","low":"5.46","high":"5.63","ts":"893970000"},{"volume":"19500","open":"5.25","close":"5.17","value":"5.17","low":"5.17","high":"5.25","ts":"896648400"},{"volume":"132900","open":"3.83","close":"3.75","value":"3.75","low":"3.63","high":"3.83","ts":"899672400"},{"volume":"65400","open":"4.17","close":"3.79","value":"3.79","low":"3.79","high":"4.17","ts":"902091600"},{"volume":"207150","open":"3.6","close":"3.58","value":"3.58","low":"3.58","high":"3.83","ts":"904856400"},{"volume":"55800","open":"3.83","close":"3.67","value":"3.67","low":"3.58","high":"3.83","ts":"907275600"},{"volume":"54750","open":"4.25","close":"4.17","value":"4.17","low":"4.17","high":"4.42","ts":"910040400"},{"volume":"30150","open":"4.33","close":"4.27","value":"4.27","low":"4.25","high":"4.33","ts":"912459600"},{"volume":"426000","open":"5.83","close":"5.75","value":"5.75","low":"5.25","high":"5.83","ts":"915397200"},{"volume":"200550","open":"8.42","close":"7.83","value":"7.83","low":"7.75","high":"8.58","ts":"917902800"},{"volume":"318900","open":"7.25","close":"6.75","value":"6.75","low":"6.75","high":"7.33","ts":"920322000"},{"volume":"111900","open":"5.46","close":"5.25","value":"5.25","low":"5.25","high":"5.58","ts":"923259600"},{"volume":"342450","open":"6.42","close":"6.33","value":"6.33","low":"6.21","high":"6.46","ts":"925678800"},{"volume":"241650","open":"5.58","close":"5.25","value":"5.25","low":"5.04","high":"5.58","ts":"928184400"},{"volume":"294600","open":"5.33","close":"5.27","value":"5.27","low":"5.08","high":"5.46","ts":"931208400"},{"volume":"84450","open":"5.58","close":"5.21","value":"5.21","low":"5.21","high":"5.58","ts":"933627600"},{"volume":"200250","open":"6","close":"5.92","value":"5.92","low":"5.83","high":"6.04","ts":"936651600"},{"volume":"359550","open":"7.33","close":"7.04","value":"7.04","low":"7","high":"7.42","ts":"938725200"},{"volume":"586950","open":"6.83","close":"7.04","value":"7.04","low":"6.67","high":"7.13","ts":"941490000"},{"volume":"1139850","open":"9.67","close":"9.58","value":"9.58","low":"9.33","high":"9.83","ts":"944427600"},{"volume":"345300","open":"9.08","close":"8.88","value":"8.88","low":"8.67","high":"9.33","ts":"946933200"},{"volume":"466950","open":"8.17","close":"8","value":"8","low":"7.67","high":"8.63","ts":"949352400"},{"volume":"2141700","open":"10.08","close":"10.5","value":"10.5","low":"10.08","high":"10.67","ts":"952030800"},{"volume":"1374900","open":"8.67","close":"8","value":"8","low":"5.83","high":"8.67","ts":"954795600"},{"volume":"673200","open":"6.79","close":"7.29","value":"7.29","low":"6.79","high":"7.42","ts":"957214800"},{"volume":"512400","open":"7.83","close":"7.75","value":"7.75","low":"7.67","high":"8.33","ts":"960152400"},{"volume":"327750","open":"8.13","close":"8.08","value":"8.08","low":"7.79","high":"8.17","ts":"962571600"},{"volume":"778800","open":"6.4","close":"6.14","value":"6.14","low":"6.11","high":"6.5","ts":"965336400"},{"volume":"382950","open":"9.29","close":"9.29","value":"9.29","low":"9.08","high":"9.42","ts":"967755600"},{"volume":"434100","open":"8.08","close":"7.88","value":"7.88","low":"7.75","high":"8.54","ts":"970520400"},{"volume":"221550","open":"8.32","close":"8.42","value":"8.42","low":"8.25","high":"8.42","ts":"973458000"},{"volume":"307050","open":"6.69","close":"6.25","value":"6.25","low":"6.08","high":"6.71","ts":"975877200"},{"volume":"795150","open":"7.7","close":"7.25","value":"7.25","low":"7","high":"7.71","ts":"978382800"},{"volume":"510900","open":"8.43","close":"8.21","value":"8.21","low":"8.08","high":"8.46","ts":"981320400"},{"volume":"580050","open":"7.54","close":"7.67","value":"7.67","low":"7.33","high":"7.83","ts":"983480400"},{"volume":"776700","open":"8.63","close":"8.17","value":"8.17","low":"7.98","high":"8.75","ts":"986245200"},{"volume":"924150","open":"10.18","close":"9.91","value":"9.91","low":"9.65","high":"10.18","ts":"988923600"},{"volume":"1193850","open":"13.97","close":"13.7","value":"13.7","low":"13.4","high":"14.08","ts":"991602000"},{"volume":"1790850","open":"12.61","close":"12.25","value":"12.25","low":"12.2","high":"12.61","ts":"994021200"},{"volume":"1883100","open":"11.9","close":"11.87","value":"11.87","low":"11.8","high":"12.26","ts":"996786000"},{"volume":"3772200","open":"10.84","close":"9.99","value":"9.99","low":"9.67","high":"10.93","ts":"999550800"},{"volume":"1968000","open":"4.73","close":"4.67","value":"4.67","low":"4.29","high":"4.85","ts":"1001883600"},{"volume":"5401950","open":"9.83","close":"9.97","value":"9.97","low":"9.73","high":"10.3","ts":"1004648400"},{"volume":"1477500","open":"9.37","close":"9.35","value":"9.35","low":"9.2","high":"9.55","ts":"1007413200"},{"volume":"2080500","open":"10.83","close":"11.17","value":"11.17","low":"10.57","high":"11.33","ts":"1009918800"},{"volume":"0","open":"12.37","close":"12.37","value":"12.37","low":"12.37","high":"12.37","ts":"1012510800"},{"volume":"1950600","open":"12.23","close":"13.02","value":"13.02","low":"11.91","high":"13.07","ts":"1014930000"},{"volume":"1003500","open":"13.35","close":"13.37","value":"13.37","low":"13.12","high":"13.63","ts":"1017608400"},{"volume":"1214700","open":"16.67","close":"16.87","value":"16.87","low":"16.6","high":"17.49","ts":"1020373200"},{"volume":"1071150","open":"17.08","close":"16.73","value":"16.73","low":"16.67","high":"17.21","ts":"1023051600"},{"volume":"1547250","open":"13.73","close":"12.63","value":"12.63","low":"12.47","high":"13.76","ts":"1025470800"},{"volume":"914550","open":"13.73","close":"13.4","value":"13.4","low":"13.27","high":"13.73","ts":"1028235600"},{"volume":"1667250","open":"16.89","close":"16.74","value":"16.74","low":"16.63","high":"17.41","ts":"1031000400"},{"volume":"4878750","open":"19.1","close":"19.23","value":"19.23","low":"18.15","high":"19.56","ts":"1033419600"},{"volume":"1924800","open":"17.65","close":"17.92","value":"17.92","low":"17.53","high":"18.5","ts":"1036357200"},{"volume":"2208900","open":"20.4","close":"19.25","value":"19.25","low":"19.1","high":"20.47","ts":"1038776400"},{"volume":"2743500","open":"15.5","close":"15.11","value":"15.11","low":"14.88","high":"15.51","ts":"1041541200"},{"volume":"1180650","open":"13.87","close":"14.27","value":"14.27","low":"13.83","high":"14.31","ts":"1044306000"},{"volume":"2298000","open":"13.87","close":"13.67","value":"13.67","low":"13.65","high":"14.1","ts":"1046725200"},{"volume":"1098150","open":"14.95","close":"15.01","value":"15.01","low":"14.83","high":"15.13","ts":"1049144400"},{"volume":"2285850","open":"15.68","close":"16.21","value":"16.21","low":"15.5","high":"16.23","ts":"1052082000"},{"volume":"1803900","open":"16.99","close":"16.53","value":"16.53","low":"16.25","high":"17.13","ts":"1054501200"},{"volume":"1140750","open":"19.85","close":"19.59","value":"19.59","low":"19.37","high":"19.85","ts":"1057525200"},{"volume":"1560600","open":"17.44","close":"17.37","value":"17.37","low":"16.67","high":"17.53","ts":"1059944400"},{"volume":"2563800","open":"19.99","close":"19.83","value":"19.83","low":"19.2","high":"20.11","ts":"1062450000"},{"volume":"1651800","open":"26.39","close":"26.05","value":"26.05","low":"25.46","high":"26.44","ts":"1065387600"},{"volume":"4369650","open":"25.53","close":"25.95","value":"25.95","low":"25.1","high":"26.09","ts":"1067806800"},{"volume":"2938200","open":"22.23","close":"22.72","value":"22.72","low":"22.03","high":"22.85","ts":"1070226000"},{"volume":"983400","open":"19.28","close":"19.41","value":"19.41","low":"19.13","high":"19.64","ts":"1072990800"},{"volume":"2962050","open":"19.79","close":"19.23","value":"19.23","low":"19.19","high":"20.17","ts":"1075755600"},{"volume":"1538400","open":"22.1","close":"22.03","value":"22.03","low":"21.81","high":"22.19","ts":"1078174800"},{"volume":"1434600","open":"24.67","close":"24.77","value":"24.77","low":"24.51","high":"24.94","ts":"1081112400"},{"volume":"1177200","open":"20.02","close":"20.59","value":"20.59","low":"19.95","high":"20.67","ts":"1083618000"},{"volume":"1149300","open":"19.91","close":"19.85","value":"19.85","low":"19.57","high":"20.27","ts":"1086037200"},{"volume":"399900","open":"20.27","close":"20.12","value":"20.12","low":"19.98","high":"20.27","ts":"1088715600"},{"volume":"644250","open":"20.83","close":"20.71","value":"20.71","low":"20.56","high":"20.9","ts":"1091480400"},{"volume":"1442100","open":"21.73","close":"22.07","value":"22.07","low":"21.26","high":"22.13","ts":"1094504400"},{"volume":"1654050","open":"22.01","close":"23.14","value":"23.14","low":"22","high":"23.22","ts":"1096578000"},{"volume":"2696250","open":"22.66","close":"22.16","value":"22.16","low":"21.91","high":"22.82","ts":"1099342800"},{"volume":"2392050","open":"24.4","close":"24.03","value":"24.03","low":"23.77","high":"24.43","ts":"1102280400"},{"volume":"2347950","open":"23.2","close":"22.6","value":"22.6","low":"22.37","high":"23.54","ts":"1104786000"},{"volume":"1729500","open":"23.5","close":"23.75","value":"23.75","low":"23.5","high":"24","ts":"1107205200"},{"volume":"7115250","open":"25.93","close":"26.35","value":"26.35","low":"25.18","high":"26.38","ts":"1109883600"},{"volume":"1656450","open":"26.31","close":"25.99","value":"25.99","low":"25.27","high":"26.35","ts":"1112302800"},{"volume":"1117600","open":"23.95","close":"24.25","value":"24.25","low":"23.91","high":"24.49","ts":"1115067600"},{"volume":"750500","open":"27.05","close":"26.98","value":"26.98","low":"26.63","high":"27.15","ts":"1118005200"},{"volume":"665200","open":"25.46","close":"25.69","value":"25.69","low":"25.18","high":"25.85","ts":"1120510800"},{"volume":"1160900","open":"24.35","close":"24.51","value":"24.51","low":"24.26","high":"24.69","ts":"1122930000"},{"volume":"1215500","open":"23.66","close":"24.3","value":"24.3","low":"23.66","high":"24.5","ts":"1125954000"},{"volume":"885400","open":"21.78","close":"21.31","value":"21.31","low":"21.3","high":"21.83","ts":"1128373200"},{"volume":"10717000","open":"18.78","close":"17.53","value":"17.53","low":"16.92","high":"18.84","ts":"1130792400"},{"volume":"1078000","open":"18.68","close":"18.72","value":"18.72","low":"18.46","high":"18.9","ts":"1133730000"},{"volume":"1876000","open":"17.7","close":"18.05","value":"18.05","low":"17.7","high":"18.19","ts":"1136235600"},{"volume":"3557000","open":"16.78","close":"16.23","value":"16.23","low":"15.91","high":"17.34","ts":"1139173200"},{"volume":"1716500","open":"15.56","close":"15.39","value":"15.39","low":"15.15","high":"15.63","ts":"1141333200"},{"volume":"937000","open":"17.42","close":"18","value":"18","low":"17.41","high":"18.05","ts":"1144098000"},{"volume":"712900","open":"17.03","close":"17.16","value":"17.16","low":"17.01","high":"17.36","ts":"1146430800"},{"volume":"1446100","open":"16.8","close":"16.07","value":"16.07","low":"15.99","high":"16.8","ts":"1149454800"},{"volume":"2063300","open":"10.87","close":"10.6","value":"10.6","low":"10.57","high":"11.18","ts":"1151874000"},{"volume":"1041300","open":"10.92","close":"10.61","value":"10.61","low":"10.5","high":"11.22","ts":"1154638800"},{"volume":"6227900","open":"11","close":"11.31","value":"11.31","low":"10.88","high":"11.56","ts":"1157058000"},{"volume":"1274300","open":"13.9","close":"14.02","value":"14.02","low":"13.55","high":"14.2","ts":"1159822800"},{"volume":"1026200","open":"14.75","close":"14.56","value":"14.56","low":"14.24","high":"14.75","ts":"1162760400"},{"volume":"7149300","open":"17.94","close":"19.2","value":"19.2","low":"17.74","high":"20.3","ts":"1165179600"},{"volume":"2598200","open":"17.92","close":"17.66","value":"17.66","low":"17.37","high":"18.28","ts":"1167771600"},{"volume":"1231200","open":"18.32","close":"17.9","value":"17.9","low":"17.81","high":"18.42","ts":"1170622800"},{"volume":"2271200","open":"17","close":"17.09","value":"17.09","low":"16.61","high":"17.3","ts":"1172782800"},{"volume":"2666400","open":"20.66","close":"21.24","value":"21.24","low":"20.61","high":"21.31","ts":"1175547600"},{"volume":"1440900","open":"19.2","close":"19.49","value":"19.49","low":"19.1","high":"19.57","ts":"1177966800"},{"volume":"1610500","open":"20.81","close":"19.88","value":"19.88","low":"19.6","high":"20.9","ts":"1180904400"},{"volume":"1421300","open":"20.1","close":"19.86","value":"19.86","low":"19.63","high":"20.19","ts":"1183323600"},{"volume":"10734600","open":"14.18","close":"14.16","value":"14.16","low":"13.69","high":"15.28","ts":"1186088400"},{"volume":"1690400","open":"15.9","close":"16.37","value":"16.37","low":"15.9","high":"16.48","ts":"1188853200"},{"volume":"554400","open":"17.57","close":"17.63","value":"17.63","low":"17.22","high":"17.72","ts":"1191272400"},{"volume":"793100","open":"17.56","close":"17.44","value":"17.44","low":"17.06","high":"17.61","ts":"1194210000"},{"volume":"2877200","open":"15.95","close":"16.28","value":"16.28","low":"15.52","high":"16.8","ts":"1196629200"},{"volume":"1275000","open":"17.52","close":"17.39","value":"17.39","low":"17.01","high":"17.74","ts":"1199394000"},{"volume":"1512400","open":"16.39","close":"17.08","value":"17.08","low":"16.24","high":"17.16","ts":"1201813200"},{"volume":"3042400","open":"26.31","close":"26.03","value":"26.03","low":"25.75","high":"26.39","ts":"1204578000"},{"volume":"2550200","open":"25.5","close":"26","value":"26","low":"25.42","high":"26.1","ts":"1206997200"},{"volume":"1574000","open":"26.15","close":"26.06","value":"26.06","low":"25.83","high":"26.15","ts":"1209934800"},{"volume":"729800","open":"27.27","close":"27","value":"27","low":"26.72","high":"27.27","ts":"1212354000"},{"volume":"1498700","open":"23.95","close":"23.99","value":"23.99","low":"23.68","high":"24.29","ts":"1215378000"},{"volume":"664400","open":"23.06","close":"22.95","value":"22.95","low":"22.8","high":"23.41","ts":"1217797200"},{"volume":"1314500","open":"25.33","close":"24.54","value":"24.54","low":"24.15","high":"25.34","ts":"1220302800"},{"volume":"1476300","open":"14.88","close":"14.44","value":"14.44","low":"13.5","high":"14.88","ts":"1223240400"},{"volume":"529000","open":"11.82","close":"12.26","value":"12.26","low":"11.69","high":"12.3","ts":"1225659600"},{"volume":"909700","open":"11.91","close":"11","value":"11","low":"10.98","high":"12.5","ts":"1228078800"},{"volume":"845000","open":"7.59","close":"7.95","value":"7.95","low":"7.54","high":"8.04","ts":"1230843600"},{"volume":"1221900","open":"6.99","close":"6.79","value":"6.79","low":"6.71","high":"7","ts":"1233608400"},{"volume":"1911100","open":"5.75","close":"5.62","value":"5.62","low":"5.56","high":"5.76","ts":"1236027600"},{"volume":"981700","open":"8.21","close":"7.97","value":"7.97","low":"7.91","high":"8.29","ts":"1238965200"},{"volume":"584000","open":"9.13","close":"8.85","value":"8.85","low":"8.82","high":"9.27","ts":"1241125200"},{"volume":"3155400","open":"8.7","close":"9.01","value":"9.01","low":"8.7","high":"9.1","ts":"1243803600"},{"volume":"3359100","open":"9.84","close":"9.18","value":"9.18","low":"9.05","high":"9.85","ts":"1246827600"},{"volume":"1830200","open":"9.6","close":"9.61","value":"9.61","low":"9.26","high":"9.67","ts":"1249246800"},{"volume":"1978200","open":"10.42","close":"10.72","value":"10.72","low":"10.33","high":"10.75","ts":"1252011600"},{"volume":"1004600","open":"10.61","close":"10.87","value":"10.87","low":"10.55","high":"11.05","ts":"1254430800"},{"volume":"2066800","open":"10.88","close":"10.99","value":"10.99","low":"10.8","high":"11.1","ts":"1257195600"},{"volume":"971200","open":"11.35","close":"11.4","value":"11.4","low":"11.34","high":"11.63","ts":"1259614800"},{"volume":"3666400","open":"10.18","close":"10.4","value":"10.4","low":"10.08","high":"10.6","ts":"1262552400"},{"volume":"1847300","open":"9.32","close":"9.34","value":"9.34","low":"9.2","high":"9.4","ts":"1265058000"},{"volume":"2160100","open":"9.49","close":"9.28","value":"9.28","low":"9.24","high":"9.55","ts":"1267477200"},{"volume":"1215500","open":"10.09","close":"10.36","value":"10.36","low":"10.01","high":"10.36","ts":"1270414800"},{"volume":"1249600","open":"10.83","close":"11.17","value":"11.17","low":"10.74","high":"11.17","ts":"1272834000"},{"volume":"2780000","open":"11.54","close":"11.19","value":"11.19","low":"11.18","high":"11.84","ts":"1275339600"},{"volume":"2395000","open":"9.06","close":"8.91","value":"8.91","low":"8.8","high":"9.23","ts":"1278363600"},{"volume":"1439200","open":"10.37","close":"10.34","value":"10.34","low":"10.32","high":"10.66","ts":"1280782800"},{"volume":"4125800","open":"9.45","close":"9.36","value":"9.36","low":"9.31","high":"9.6","ts":"1283806800"},{"volume":"1210900","open":"10.25","close":"10.25","value":"10.25","low":"10.05","high":"10.31","ts":"1285880400"},{"volume":"2660300","open":"10.94","close":"11.11","value":"11.11","low":"10.73","high":"11.13","ts":"1288645200"},{"volume":"1033500","open":"11.96","close":"12.04","value":"12.04","low":"11.79","high":"12.07","ts":"1291582800"},{"volume":"1453400","open":"12.46","close":"12.38","value":"12.38","low":"12.2","high":"12.53","ts":"1294088400"},{"volume":"2038600","open":"12.65","close":"13.12","value":"13.12","low":"12.6","high":"13.27","ts":"1296507600"},{"volume":"1170100","open":"16.1","close":"16.05","value":"16.05","low":"15.86","high":"16.19","ts":"1299186000"},{"volume":"1201000","open":"15.39","close":"15.05","value":"15.05","low":"15.03","high":"15.39","ts":"1301605200"},{"volume":"1499900","open":"16.03","close":"15.97","value":"15.97","low":"15.6","high":"16.08","ts":"1304370000"},{"volume":"1430100","open":"16.1","close":"15.87","value":"15.87","low":"15.84","high":"16.23","ts":"1307307600"},{"volume":"993700","open":"15.38","close":"15.57","value":"15.57","low":"15.35","high":"15.7","ts":"1309813200"},{"volume":"1290500","open":"13.42","close":"12.76","value":"12.76","low":"12.76","high":"13.53","ts":"1312232400"},{"volume":"1371500","open":"12.26","close":"12.61","value":"12.61","low":"12.22","high":"12.68","ts":"1315256400"},{"volume":"2193300","open":"12.16","close":"12.43","value":"12.43","low":"11.78","high":"12.44","ts":"1317675600"},{"volume":"1493000","open":"15.28","close":"15.29","value":"15.29","low":"15.02","high":"15.57","ts":"1320094800"},{"volume":"2809500","open":"14.18","close":"14.13","value":"14.13","low":"13.9","high":"14.27","ts":"1323032400"},{"volume":"3323800","open":"13.83","close":"14","value":"14","low":"13.78","high":"14.05","ts":"1325538000"},{"volume":"1469600","open":"16.19","close":"16.27","value":"16.27","low":"16.01","high":"16.35","ts":"1328475600"},{"volume":"1477100","open":"15.52","close":"15.58","value":"15.58","low":"15.39","high":"15.6","ts":"1330635600"},{"volume":"817300","open":"15.47","close":"15.53","value":"15.53","low":"15.41","high":"15.67","ts":"1333400400"},{"volume":"1295300","open":"14.07","close":"13.86","value":"13.86","low":"13.85","high":"14.38","ts":"1335819600"},{"volume":"2942100","open":"11.06","close":"10.9","value":"10.9","low":"10.72","high":"11.25","ts":"1338757200"},{"volume":"1063400","open":"9.48","close":"9.4","value":"9.4","low":"9.27","high":"9.58","ts":"1341176400"},{"volume":"2805500","open":"7.86","close":"8.08","value":"8.08","low":"7.71","high":"8.2","ts":"1343941200"},{"volume":"1406700","open":"10.22","close":"10.01","value":"10.01","low":"9.86","high":"10.32","ts":"1346706000"},{"volume":"893500","open":"11.17","close":"10.24","value":"10.24","low":"10.14","high":"11.17","ts":"1349125200"},{"volume":"1769400","open":"11.01","close":"11.03","value":"11.03","low":"10.91","high":"11.15","ts":"1352062800"},{"volume":"1069200","open":"12.48","close":"12.34","value":"12.34","low":"12.23","high":"12.54","ts":"1354482000"},{"volume":"1798800","open":"11.93","close":"12.2","value":"12.2","low":"11.92","high":"12.26","ts":"1357246800"},{"volume":"2039500","open":"12.18","close":"12.78","value":"12.78","low":"12.18","high":"12.88","ts":"1359666000"},{"volume":"2696700","open":"14.53","close":"14.72","value":"14.72","low":"14.47","high":"14.81","ts":"1362085200"},{"volume":"956500","open":"16","close":"15.89","value":"15.89","low":"15.78","high":"16.13","ts":"1364763600"},{"volume":"1979800","open":"15.48","close":"15.68","value":"15.68","low":"15.35","high":"15.96","ts":"1367528400"},{"volume":"3265900","open":"16.29","close":"16.26","value":"16.26","low":"15.87","high":"16.59","ts":"1370206800"},{"volume":"1691800","open":"15.22","close":"15.37","value":"15.37","low":"15.05","high":"15.49","ts":"1372626000"},{"volume":"2683500","open":"18.13","close":"18.13","value":"18.13","low":"17.72","high":"18.24","ts":"1375390800"},{"volume":"1152700","open":"18.55","close":"18.65","value":"18.65","low":"18.5","high":"18.92","ts":"1378155600"},{"volume":"3648400","open":"18.16","close":"18.38","value":"18.38","low":"17.88","high":"18.54","ts":"1380574800"},{"volume":"3656500","open":"17.99","close":"18.35","value":"18.35","low":"17.84","high":"18.38","ts":"1383512400"},{"volume":"2308800","open":"16.36","close":"16.45","value":"16.45","low":"16.26","high":"16.62","ts":"1385931600"},{"volume":"857300","open":"17.5","close":"17.63","value":"17.63","low":"17.5","high":"17.75","ts":"1388696400"},{"volume":"21546700","open":"17.25","close":"17.06","value":"17.06","low":"16.4","high":"17.77","ts":"1391461200"},{"volume":"3557200","open":"20.2","close":"20.43","value":"20.43","low":"20.09","high":"20.53","ts":"1393880400"},{"volume":"1841000","open":"22.02","close":"21.92","value":"21.92","low":"21.55","high":"22.12","ts":"1396299600"},{"volume":"1356500","open":"20.72","close":"20.64","value":"20.64","low":"20.43","high":"20.99","ts":"1399237200"},{"volume":"3840200","open":"20.6","close":"19.51","value":"19.51","low":"19.35","high":"20.63","ts":"1401656400"},{"volume":"1108900","open":"22.79","close":"22.48","value":"22.48","low":"22.45","high":"22.84","ts":"1404680400"},{"volume":"1375400","open":"22.39","close":"22.34","value":"22.34","low":"22.25","high":"22.85","ts":"1407099600"},{"volume":"2288300","open":"23.62","close":"23.66","value":"23.66","low":"23.22","high":"23.92","ts":"1409605200"},{"volume":"828800","open":"22.98","close":"22.9","value":"22.9","low":"22.64","high":"23.07","ts":"1412542800"},{"volume":"3328900","open":"26.56","close":"25.83","value":"25.83","low":"25.81","high":"26.8","ts":"1414962000"},{"volume":"1279400","open":"27.49","close":"26.7","value":"26.7","low":"26.63","high":"27.58","ts":"1417381200"},{"volume":"826900","open":"28.2","close":"28.1","value":"28.1","low":"27.55","high":"28.44","ts":"1420146000"},{"volume":"3368700","open":"30.22","close":"29.84","value":"29.84","low":"29.39","high":"30.64","ts":"1422910800"},{"volume":"3620600","open":"25.89","close":"25.21","value":"25.21","low":"25.12","high":"26.1","ts":"1425330000"},{"volume":"1226300","open":"24.85","close":"24.88","value":"24.88","low":"24.61","high":"25.33","ts":"1428267600"},{"volume":"1360200","open":"24.31","close":"24.45","value":"24.45","low":"24.25","high":"24.55","ts":"1430686800"},{"volume":"2364700","open":"27.38","close":"27.28","value":"27.28","low":"26.85","high":"27.48","ts":"1433106000"},{"volume":"865200","open":"27.26","close":"27.46","value":"27.46","low":"27.11","high":"27.58","ts":"1436130000"},{"volume":"1043400","open":"31.45","close":"31.39","value":"31.39","low":"31.07","high":"31.58","ts":"1438549200"},{"volume":"1002200","open":"28.35","close":"28.45","value":"28.45","low":"28.19","high":"28.73","ts":"1441314000"},{"volume":"1186100","open":"28.28","close":"29.39","value":"29.39","low":"27.94","high":"29.39","ts":"1443733200"},{"volume":"2698000","open":"33.69","close":"33.92","value":"33.92","low":"33.1","high":"34.2","ts":"1446498000"},{"volume":"1047400","open":"35.41","close":"35.99","value":"35.99","low":"35.41","high":"36.04","ts":"1448917200"},{"volume":"1251700","open":"34.05","close":"34.17","value":"34.17","low":"33.62","high":"34.75","ts":"1451854800"},{"volume":"1270300","open":"34.34","close":"33.44","value":"33.44","low":"33.06","high":"34.48","ts":"1454360400"},{"volume":"2708700","open":"36.18","close":"37.5","value":"37.5","low":"36.05","high":"37.71","ts":"1456779600"},{"volume":"1179500","open":"37.33","close":"37.99","value":"37.99","low":"37.33","high":"38.07","ts":"1459458000"},{"volume":"1809900","open":"34.94","close":"34.3","value":"34.3","low":"34.23","high":"35.11","ts":"1462222800"},{"volume":"1243500","open":"38.75","close":"39.09","value":"39.09","low":"38.44","high":"39.3","ts":"1465160400"},{"volume":"626800","open":"37.84","close":"38.03","value":"38.03","low":"37.73","high":"38.09","ts":"1467666000"},{"volume":"962400","open":"40.4","close":"40.17","value":"40.17","low":"40.01","high":"40.48","ts":"1470085200"},{"volume":"908600","open":"44.91","close":"44.65","value":"44.65","low":"44.42","high":"45.04","ts":"1473109200"},{"volume":"1139100","open":"45.29","close":"45.5","value":"45.5","low":"45.17","high":"45.65","ts":"1475528400"},{"volume":"1558400","open":"44.29","close":"43.93","value":"43.93","low":"43.86","high":"44.6","ts":"1477947600"},{"volume":"994500","open":"47.48","close":"48.41","value":"48.41","low":"47.48","high":"48.57","ts":"1480885200"},{"volume":"1074900","open":"49.35","close":"49.22","value":"49.22","low":"48.58","high":"50.04","ts":"1483390800"},{"volume":"1354900","open":"53.97","close":"54.2","value":"54.2","low":"53.52","high":"54.21","ts":"1486328400"},{"volume":"825200","open":"57.87","close":"58.12","value":"58.12","low":"57.41","high":"58.37","ts":"1488488400"},{"volume":"1314900","open":"58.55","close":"57.85","value":"57.85","low":"57.75","high":"58.73","ts":"1491253200"},{"volume":"1220300","open":"63.07","close":"63.98","value":"63.98","low":"62.72","high":"64.08","ts":"1493586000"},{"volume":"1014300","open":"77.6","close":"77.32","value":"77.32","low":"77.18","high":"78.25","ts":"1496610000"},{"volume":"1587600","open":"73.53","close":"72.07","value":"72.07","low":"71.8","high":"73.93","ts":"1499029200"},{"volume":"3212300","open":"89.5","close":"87.71","value":"87.71","low":"86.76","high":"89.91","ts":"1501794000"},{"volume":"1758500","open":"97.77","close":"95.88","value":"95.88","low":"95.34","high":"97.91","ts":"1504213200"},{"volume":"1035600","open":"100.43","close":"101.07","value":"101.07","low":"99.9","high":"101.18","ts":"1506978000"},{"volume":"2484400","open":"109.46","close":"107","value":"107","low":"106.23","high":"109.61","ts":"1509915600"},{"volume":"7430400","open":"111.28","close":"102.11","value":"102.11","low":"99.87","high":"111.39","ts":"1512334800"},{"volume":"1569300","open":"110.03","close":"112.88","value":"112.88","low":"109.55","high":"113.07","ts":"1514840400"},{"volume":"2631600","open":"119.86","close":"117.33","value":"117.33","low":"116.39","high":"123.32","ts":"1517778000"},{"volume":"1768100","open":"106.84","close":"110.77","value":"110.77","low":"105.81","high":"111.21","ts":"1519938000"},{"volume":"4120300","open":"96.32","close":"95.92","value":"95.92","low":"93.92","high":"96.99","ts":"1522616400"},{"volume":"2368700","open":"104.04","close":"108.76","value":"108.76","low":"104.04","high":"110","ts":"1525381200"},{"volume":"1416700","open":"114.26","close":"113.68","value":"113.68","low":"112.76","high":"115.75","ts":"1528059600"},{"volume":"1155300","open":"117.87","close":"119.87","value":"119.87","low":"117","high":"120.21","ts":"1530478800"},{"volume":"7965600","open":"129.47","close":"123.41","value":"123.41","low":"122.09","high":"130.43","ts":"1533243600"},{"volume":"1172900","open":"133.18","close":"134.53","value":"134.53","low":"131.53","high":"135.48","ts":"1536008400"},{"volume":"1932300","open":"138","close":"134.38","value":"134.38","low":"133.75","high":"138","ts":"1538427600"},{"volume":"1571300","open":"128.61","close":"126.7","value":"126.7","low":"124.55","high":"128.99","ts":"1541365200"},{"volume":"8217000","open":"112","close":"103.46","value":"103.46","low":"100.96","high":"112.01","ts":"1543784400"},{"volume":"3610800","open":"101.13","close":"101.7","value":"101.7","low":"99.66","high":"103.76","ts":"1546549200"},{"volume":"1545300","open":"105.4","close":"104.95","value":"104.95","low":"103.53","high":"106","ts":"1548968400"},{"volume":"2028100","open":"87.71","close":"88.32","value":"88.32","low":"86.93","high":"88.91","ts":"1551387600"},{"volume":"2006200","open":"96.09","close":"97.66","value":"97.66","low":"94.73","high":"97.82","ts":"1554152400"},{"volume":"1562800","open":"99.45","close":"101.65","value":"101.65","low":"99.11","high":"102.15","ts":"1557090000"},{"volume":"2013300","open":"106.99","close":"105.95","value":"105.95","low":"105.52","high":"108.26","ts":"1559509200"},{"volume":"1596600","open":"115","close":"115.96","value":"115.96","low":"113.27","high":"116.39","ts":"1561928400"},{"volume":"1410000","open":"121.44","close":"121.69","value":"121.69","low":"119.14","high":"122.16","ts":"1564693200"},{"volume":"1548900","open":"130.96","close":"131.66","value":"131.66","low":"130.74","high":"132.68","ts":"1567458000"},{"volume":"1499000","open":"125.2","close":"122.91","value":"122.91","low":"122.44","high":"125.98","ts":"1569877200"},{"volume":"1692900","open":"118.27","close":"117.2","value":"117.2","low":"116.62","high":"118.4","ts":"1572814800"},{"volume":"1137400","open":"121.59","close":"120.73","value":"120.73","low":"119.33","high":"121.72","ts":"1575234000"},{"volume":"729100","open":"120.44","close":"122.21","value":"122.21","low":"120.28","high":"122.5","ts":"1577998800"},{"volume":"1653600","open":"126.3","close":"126.93","value":"126.93","low":"124.8","high":"127.74","ts":"1580763600"},{"volume":"2073500","open":"111.75","close":"111.22","value":"111.22","low":"109.81","high":"115.04","ts":"1583182800"},{"volume":"1626900","open":"120.65","close":"121.29","value":"121.29","low":"119.01","high":"122.48","ts":"1586120400"},{"volume":"1428300","open":"119.22","close":"122.65","value":"122.65","low":"119.22","high":"123.48","ts":"1588280400"},{"volume":"1932800","open":"135.62","close":"136.22","value":"136.22","low":"134.25","high":"136.59","ts":"1590958800"},{"volume":"2321300","open":"145","close":"145.68","value":"145.68","low":"144.34","high":"147.8","ts":"1593982800"},{"volume":"3615000","open":"165.64","close":"167.69","value":"167.69","low":"164.25","high":"169.19","ts":"1596402000"},{"volume":"1507800","open":"163.96","close":"161.71","value":"161.71","low":"157.24","high":"165.57","ts":"1599166800"},{"volume":"1255800","open":"162.62","close":"160.15","value":"160.15","low":"157.82","high":"164.2","ts":"1601586000"},{"volume":"1163300","open":"154.78","close":"158.88","value":"158.88","low":"154.2","high":"160.19","ts":"1604350800"},{"volume":"1151200","open":"181.5","close":"180.06","value":"180.06","low":"175.25","high":"181.5","ts":"1606770000"},{"volume":"1849900","open":"208.67","close":"201.85","value":"201.85","low":"199.04","high":"208.67","ts":"1609707600"},{"volume":"1122300","open":"203.54","close":"207.11","value":"207.11","low":"201.31","high":"208.15","ts":"1612213200"},{"volume":"1086900","open":"188.45","close":"188.17","value":"188.17","low":"186.31","high":"190.81","ts":"1614632400"},{"volume":"1330100","open":"180.59","close":"183.38","value":"183.38","low":"178.77","high":"184.34","ts":"1617570000"},{"volume":"1198300","open":"175.3","close":"170.3","value":"170.3","low":"169.91","high":"176.29","ts":"1619989200"},{"volume":"1127800","open":"186.83","close":"182.76","value":"182.76","low":"182.53","high":"187.24","ts":"1622494800"},{"volume":"1176400","open":"177.4","close":"174.07","value":"174.07","low":"171.63","high":"177.84","ts":"1625518800"},{"volume":"5935500","open":"162.99","close":"159.86","value":"159.86","low":"155.4","high":"162.99","ts":"1627938000"},{"volume":"795300","open":"160.7","close":"159.11","value":"159.11","low":"158.09","high":"161.04","ts":"1630962000"},{"volume":"1868500","open":"154.38","close":"158.54","value":"158.54","low":"151.86","high":"160.03","ts":"1633035600"},{"volume":"1083200","open":"183","close":"183.94","value":"183.94","low":"181.6","high":"184.38","ts":"1635800400"},{"volume":"969500","open":"165.5","close":"164.4","value":"164.4","low":"162.2","high":"165.69","ts":"1638738000"},{"volume":"1242500","open":"177.93","close":"181.9","value":"181.9","low":"175.26","high":"182.25","ts":"1641243600"},{"volume":"1554800","open":"163.96","close":"160.25","value":"160.25","low":"158.1","high":"164.27","ts":"1643662800"},{"volume":"3267600","open":"158.71","close":"158.01","value":"158.01","low":"155.4","high":"158.99","ts":"1646341200"},{"volume":"1152800","open":"153.79","close":"151.88","value":"151.88","low":"151.07","high":"154.85","ts":"1648760400"},{"volume":"1456800","open":"120.22","close":"121.94","value":"121.94","low":"117.84","high":"121.99","ts":"1651438800"},{"volume":"1971500","open":"127.87","close":"126.99","value":"126.99","low":"126.53","high":"128.36","ts":"1654462800"},{"volume":"1003500","open":"122.78","close":"124.86","value":"124.86","low":"121.73","high":"125.04","ts":"1656622800"},{"volume":"1488200","open":"126.44","close":"126.66","value":"126.66","low":"126.15","high":"129.04","ts":"1659387600"},{"volume":"1541800","open":"118.14","close":"119.53","value":"119.53","low":"117.25","high":"120.71","ts":"1662411600"},{"volume":"1606500","open":"114.78","close":"116.59","value":"116.59","low":"114.78","high":"117.17","ts":"1664830800"},{"volume":"1943700","open":"120.44","close":"116.31","value":"116.31","low":"115.96","high":"122.74","ts":"1667250000"},{"volume":"2042200","open":"108.36","close":"106.98","value":"106.98","low":"106.4","high":"109.8","ts":"1670187600"},{"volume":"1668600","open":"105.26","close":"103.11","value":"103.11","low":"102.38","high":"106.26","ts":"1672693200"},{"volume":"5255700","open":"107.5","close":"105.56","value":"105.56","low":"104.13","high":"108.12","ts":"1675630800"},{"volume":"2119600","open":"115.79","close":"116.7","value":"116.7","low":"115.5","high":"116.96","ts":"1677790800"},{"volume":"1647600","open":"119.12","close":"121.64","value":"121.64","low":"118.75","high":"121.84","ts":"1680555600"},{"volume":"1666700","open":"123.72","close":"121.62","value":"121.62","low":"120.28","high":"125.07","ts":"1682974800"},{"volume":"1605800","open":"136.85","close":"136.72","value":"136.72","low":"136.3","high":"139.04","ts":"1685912400"},{"volume":"1543300","open":"146.45","close":"145.04","value":"145.04","low":"144.53","high":"147.36","ts":"1688504400"},{"volume":"1078800","open":"152.2","close":"151.79","value":"151.79","low":"151.6","high":"153.75","ts":"1690837200"},{"volume":"1342900","open":"141.53","close":"141.18","value":"141.18","low":"140.84","high":"142.96","ts":"1693861200"},{"volume":"1083400","open":"137.58","close":"137.56","value":"137.56","low":"137.07","high":"138.54","ts":"1696280400"},{"volume":"1926700","open":"139","close":"134.37","value":"134.37","low":"132.17","high":"139.17","ts":"1699218000"},{"volume":"1878900","open":"157.35","close":"157.56","value":"157.56","low":"154.5","high":"158.45","ts":"1701637200"},{"volume":"1506200","open":"160.14","close":"159.26","value":"159.26","low":"157.99","high":"160.14","ts":"1704142800"},{"volume":"1530300","open":"165.72","close":"164.01","value":"164.01","low":"163.7","high":"166.11","ts":"1707080400"},{"volume":"2341400","open":"146.49","close":"150.34","value":"150.34","low":"145.5","high":"150.76","ts":"1709240400"},{"volume":"1270900","open":"148.69","close":"150","value":"150","low":"147.51","high":"150.48","ts":"1711918800"},{"volume":"1075100","open":"144.42","close":"145.88","value":"145.88","low":"143.95","high":"146.28","ts":"1714683600"},{"volume":"1776200","open":"160.25","close":"163.64","value":"163.64","low":"160.01","high":"163.73","ts":"1717362000"},{"volume":"1259900","open":"154.05","close":"154.29","value":"154.29","low":"153.38","high":"155.88","ts":"1719781200"},{"volume":"1935900","open":"141.16","close":"139.49","value":"139.49","low":"137.51","high":"141.4","ts":"1722805200"},{"volume":"1581700","open":"160.75","close":"155.9","value":"155.9","low":"154.62","high":"161.48","ts":"1725310800"},{"volume":"1379100","open":"153.07","close":"150.48","value":"150.48","low":"149.51","high":"153.07","ts":"1727730000"},{"volume":"1829600","open":"164.22","close":"162.93","value":"162.93","low":"161.02","high":"164.7","ts":"1730667600"},{"volume":"1257300","open":"188.36","close":"187.95","value":"187.95","low":"187","high":"188.63","ts":"1733086800"},{"volume":"1452700","open":"184.6","close":"188.75","value":"188.75","low":"184.2","high":"189.18","ts":"1735851600"},{"volume":"1661200","open":"186.14","close":"183.54","value":"183.54","low":"182.66","high":"186.61","ts":"1738616400"},{"volume":"2106700","open":"207.98","close":"208.55","value":"208.55","low":"202.01","high":"209.09","ts":"1741035600"},{"volume":"1364490","open":"205.23","close":"210.12","value":"210.12","low":"204.76","high":"210.57","ts":"1743454800"},{"volume":"2616159","open":"218.5","close":"225.33","value":"225.33","low":"218","high":"225.82","ts":"1746392400"},{"volume":"2184527","open":"225.63","close":"227.6","value":"227.6","low":"222.12","high":"227.63","ts":"1748811600"},{"volume":"1579712","open":"242.2","close":"240.09","value":"240.09","low":"238.11","high":"243.9","ts":"1751317200"},{"volume":"1122754","open":"222.73","close":"220.5","value":"220.5","low":"219.07","high":"222.84","ts":"1753995600"},{"volume":"1459509","open":"231.16","close":"240.95","value":"240.95","low":"229.33","high":"241.08","ts":"1756760400"},{"volume":"125860","open":"257.38","close":"255.45","value":"255.45","low":"253.38","high":"258.29","ts":"1759266000"},{"volume":"1264426","open":"257.64","close":"255.7","value":"255.7","low":"251.32","high":"257.94","ts":"1762117200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"}]}],"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=TTWO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9448467881778451155","uid":null,"queryText":"TTWO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,03","hideAbsoluteDelta":false,"relativeDelta":"−%1,36","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"4,46","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"22,11","hideAbsoluteDelta":false,"relativeDelta":"%11,15","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"−4,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"216,53","hideAbsoluteDelta":false,"relativeDelta":"%5.528,51","direction":"positive","tsFormatted":"15 Nis"},"quarterDelta":{"absoluteDelta":"24,87","hideAbsoluteDelta":false,"relativeDelta":"%12,72","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−11,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,98","direction":"negative","tsFormatted":"07 Kas"}},"currencyFrom":"TTWO","currencyTo":"USD","price":"220,45","bankId":"0"},{"value":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"}},"instrument_id":"12520","priceDelta":"+5.81","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"293,28","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"30 Haz"}},"instrument_id":"12526","priceDelta":"+3.7","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"215,21","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"31 Ara"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"27 Ağu"}},"instrument_id":"12522","priceDelta":"+1.78","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"397,07","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"}},"instrument_id":"12525","priceDelta":"-5.84","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"415,15","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"03 Şub"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"28 Eki"}},"instrument_id":"12527","priceDelta":"+16.52","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"428,32","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"08.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,03","hideAbsoluteDelta":false,"relativeDelta":"−%1,36","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"4,46","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"22,11","hideAbsoluteDelta":false,"relativeDelta":"%11,15","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"−4,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,21","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"216,53","hideAbsoluteDelta":false,"relativeDelta":"%5.528,51","direction":"positive","tsFormatted":"15 Nis"},"quarterDelta":{"absoluteDelta":"24,87","hideAbsoluteDelta":false,"relativeDelta":"%12,72","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−11,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,98","direction":"negative","tsFormatted":"07 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778270400000,"updateTimeFormatted":"8 Mayıs 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":"293,28 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"215,21 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"08 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"397,07 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"08 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"415,15 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"428,32 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"08 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"rxtHnXzH5XgBOghjPk0elA==","isCodeToIcon":false,"chartStat":{"dayHigh":"222,98","dayLow":"219,71","open":"222,64","prevClose":"223,48","volume":"1.497.984","yearHigh":"262,29","yearLow":"189,70"},"fromNameFull":"Take-Two Interactive Software, Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/TTWO.svg","title":"TTWO"},"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=TTWO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9448467881778451155","uid":null,"queryText":"TTWO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4w3dw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"4w3d4":{"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.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.take2games.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. şirketi ne yapar?","markdown":"**Take-Two Interactive Software, Inc.** şirketi, **etkileşimli eğlence ürünleri geliştiren, yayınlayan ve pazarlayan** bir Amerikan video oyunu yapımcısı ve dağıtıcısıdır [```2```](https://tr.wikipedia.org/wiki/Take-Two_Interactive)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n\nŞirketin faaliyetleri şunları içerir:\n- **Ürün geliştirme**: Konsol oyun sistemleri, PC ve mobil cihazlar (akıllı telefonlar ve tabletler) için oyun ve yazılım üretimi [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n- **Yayıncılık**: Rockstar Games, 2K ve Zynga gibi markalar altında oyun dağıtımı [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n- **Dağıtım**: Fiziksel perakende, dijital indirme, çevrimiçi platformlar ve bulut akış hizmetleri aracılığıyla ürün teslimi [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n\nTake-Two Interactive'in merkezi New York şehrindedir [```2```](https://tr.wikipedia.org/wiki/Take-Two_Interactive)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"TTWO hisseleri hangi borsada işlem görüyor?","markdown":"**TTWO hisseleri NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/take-two-interactive)[```5```](https://finrange.com/tr/company/NASDAQ/TTWO)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nasdaq.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Take-Two Interactive Software, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Gelir ve Kâr Büyümesi**: Şirketin üç aylık ve yıllık raporlarını inceleyerek gelir büyümesini, kâr marjlarını ve geleceğe yönelik tahminleri değerlendirmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know)[```2```](https://www.nasdaq.com/articles/navigating-take-two-interactives-q4-2024-financial-performance). Olumlu kazanç sürprizleri genellikle hızlı fiyat artışlarını tetikler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Rekabet Analizi**: Take-Two'yu Electronic Arts (EA) ve Activision Blizzard (ATVI) gibi rakiplerle karşılaştırmak, şirketin piyasa durumu ve büyüme potansiyeli hakkında içgörüler sağlar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n3. **Değerleme Modelleri**: İndirgenmiş Nakit Akışı (DCF) veya Fiyat-Kazanç (P/E) Oranı gibi modelleri kullanarak şirketin öz değerini belirlemek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n4. **Sektör Trendleri**: Bulut oyun ve yapay zeka gibi yeni teknolojilerin ve blok zinciri teknolojisinin benimsenmesinin oyun sektöründeki etkilerini takip etmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n5. **Mali Tablolar**: Şirketin EDGAR Veritabanı üzerinden üç aylık ve yıllık belgelerine erişmek ve finansal sağlığı hakkında daha fazla bilgi edinmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n\nBu analizler, yatırımcıların Take-Two Interactive Software, Inc. hisseleriyle ilgili bilinçli yatırım kararları almalarına yardımcı olabilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Ekonomik büyüme, kişisel gelirler, dış ticaret hacmi gibi faktörler hisse fiyatlarını olumlu etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Sektörel Gelişmeler**: Şirketin ve sektörün performansı, sektördeki popülerleşme hisse fiyatlarını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n3. **Şirket İçi Faktörler**: Karlılık, borçluluk durumu, bilançolar, yönetim kalitesi gibi unsurlar önemlidir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n4. **Ürün Portföyü ve Stratejiler**: Yeni oyun lansmanları, stratejik satın almalar ve mobil oyun alanındaki başarılar hisse değerini artırabilir [```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n5. **Piyasa Psikolojisi ve Manipülasyon**: Siyasi riskler, piyasa gerilimleri ve yatırımcı psikolojisi hisse fiyatlarını etkileyebilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n\nAyrıca, **faiz oranları** ve **küresel ekonomik değişiklikler** de TTWO hisse fiyatlarını dolaylı olarak etkileyen faktörler arasında yer alır [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintel.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisselerinin adil değeri**, çeşitli yöntemler kullanılarak belirlenebilir:\n\n1. **İndirgenmiş Nakit Akışı (DCF) Modeli**: Şirketin gelecekteki nakit akışlarını iskonto ederek öz değerini hesaplar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Fiyat-Kazanç (P/E) Oranı**: Piyasa fiyatının son 12 aylık kazanca bölünmesiyle elde edilir [```2```](https://fintel.io/tr/sfo/us/ttwo).\n3. **Analistlerin Fiyat Hedefleri**: Farklı analistlerin hissenin öngörülen kazançları ve geçmiş performansı göz önüne alınarak belirlediği hedef fiyatlar [```2```](https://fintel.io/tr/sfo/us/ttwo)[```4```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nAyrıca, **InvestingPro** gibi platformlar, birden fazla değerleme modeline dayalı olarak hissenin adil değerini tahmin eden araçlar sunar [```4```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nYatırım kararları almadan önce, şirketin finansal durumunu, sektör trendlerini ve piyasa koşullarını kapsamlı bir şekilde değerlendirmek önemlidir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://guideforinvestment.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://toxigon.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Şirkete Özgü Riskler**: Grand Theft Auto, NBA 2K gibi büyük oyun serilerine bağımlılık, bu serilere yönelik uzun geliştirme döngüleri ve önemli finansal yatırımlar, proje gecikmeleri veya piyasa beklentilerini karşılamaması durumunda büyük mali kayıplara yol açabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Finansal Performans**: Son raporlar, TTWO'nun yıllık bazda net zararlarının arttığını göstermektedir, bu da şirketin sıkı bir mali durumda olduğunu işaret eder [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n3. **Piyasa Rekabeti**: TTWO, Electronic Arts, Activision Blizzard ve Ubisoft gibi endüstri devleriyle rekabet etmektedir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know)[```2```](https://guideforinvestment.com/should-i-invest-in-take-two-interactive/).\n4. **Düzenleyici ve Yasal Riskler**: İçerik düzenlemesi, veri gizliliği ve fikri mülkiyet koruması gibi konular, şirketin operasyonlarını etkileyebilir [```3```](https://toxigon.com/investing-in-take-two-interactive-stock-a-2024-guide).\n5. **Tüketici Tercihleri**: Oyun sektöründeki tüketici tercihlerinin hızla değişmesi, TTWO'nun ürünlerinin pazarlanabilirliğini etkileyebilir [```2```](https://guideforinvestment.com/should-i-invest-in-take-two-interactive/).\n\nYatırım yapmadan önce, kişisel risk toleransını değerlendirmek ve kapsamlı bir araştırma yapmak 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":"TTWO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4w3dw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"4w3d5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13288867/2a0000019500214fbe47ab289e895d80f10c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/10/14/bist-BLKK_cover.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"11 Şubat","timelineGroupIsToday":false,"timelineTime":"03:12"},{"id":"758313_0","totalSources":67,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8-mayis-2026-7583130?content_parameters=ChYxMjY5NzM1MDk0MDAxNjg0NTU0Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e0d4b88b27c356cdbcde71825f5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/69ff4c6f013b950f526cc5a8.jpg"}},"logAttrs":{"id":"758313_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-istanbulda-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-bist-100-yukseliste-ekonomi-haberleri-4222329","https://www.karar.com/ekonomi-haberleri/bu-hafta-hangi-yatirim-araci-kazandirdi-3-2047235","https://www.takagazete.com.tr/borsa-ve-altin-costu-bu-hafta-en-cok-hangi-yatirim-araci-kazandirdi","https://www.diken.com.tr/yatirimda-haftalik-tablo-hisse-senedi-fonlari-yuzde-465-artti/","https://antakyagazetesi.com/altin-ve-borsada-es-zamanli-yukselis-piyasalarda-neler-oluyor/","https://bigpara.hurriyet.com.tr/altin/haber/altin-bu-hafta-yatirimcisini-sevindirdi_ID100701319/","https://www.cumhuriyet.com.tr/ekonomi/yatirim-araclarinda-altin-ve-borsa-haftanin-one-cikanlari-oldu-2502289","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3777187","https://www.odatv.com/ekonomi/borsa-istanbulda-en-cok-kazandiran-hisseler-belli-oldu-120146464"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftayı yüzde 4,29 artışla 15.062,65 puandan tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-istanbulda-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-bist-100-yukseliste-ekonomi-haberleri-4222329","faviconSources":["https://www.gzt.com","https://www.karar.com","https://www.takagazete.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:16"},{"id":"756159_0","totalSources":144,"url":"/gundem/business/borsa-gune-yukselisle-basladi-7561590?content_parameters=ChU4Njg2NDY0OTkyMTAxMDYyNTExXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e01c8ca5fc76ef99eb2cfcd880a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fc5be64465bc7d959cf70e.jpg"}},"logAttrs":{"id":"756159_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/piyasalarda-gun-sonu-notlari-434","https://www.cgtnturk.com/borsa-gune-yukselisle-basladi-70","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7583843","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-dusus-seyrinde_ID100701246/","https://www.sozcu.com.tr/borsada-tarihi-hafta-15-bin-puan-baraji-asildi-iste-haftanin-en-cok-kazandiran-3-hissesi-p318121","https://www.sabah.com.tr/finans/borsa/borsa-gune-dususle-basladi-7579204","https://www.sondakika.com/ekonomi/haber-bist-100-gune-azalisla-basladi-19826948/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,true,true,true]},"title":{"text":"BIST 100 endeksi 8 Mayıs'ta 15.167 puana yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/piyasalarda-gun-sonu-notlari-434","faviconSources":["https://www.borsagundem.com.tr","https://www.cgtnturk.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"8 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"8 Mayıs","timelineGroupIsToday":false,"timelineTime":"12:45"},{"id":"751958_0","totalSources":78,"url":"/gundem/business/kuresel-piyasalar-hurmuz-umuduyla-pozitif-7519580?content_parameters=ChYxMDA4NzUwMTEwMDYyOTkzODU3NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e011e1fe5e34909bde5e39fa312//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fc300e4465bc7d959cf469.jpg"}},"logAttrs":{"id":"751958_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/piyasalarda-baris-bayrami-petrol-dustu-hisseler-costu_ID100701186/","https://www.sondakika.com/ekonomi/haber-kuresel-piyasalar-hurmuz-den-olumlu-etkileniyor-19808279/","https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/orta-dogudaki-gerilim-piyasalardaki-risk-algisini-yukseltti_ID100701085/","https://www.sozcu.com.tr/kuresel-piyasalar-gerilim-fiyatlamalarina-geri-dondu-p316876","https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalarda-baris-iyimserligi-devam-ediyor-7583706","https://www.trthaber.com/haber/ekonomi/kuresel-piyasalarda-jeopolitik-risk-primi-yeniden-yukseldi-944017.html"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"İran ile nihai anlaşma ilerlemesi: Piyasalarda risk iştahı canlandı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/piyasalarda-baris-bayrami-petrol-dustu-hisseler-costu_ID100701186/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.sondakika.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"7 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"7 Mayıs","timelineGroupIsToday":false,"timelineTime":"02:21"},{"id":"757452_0","totalSources":51,"url":"/gundem/business/nisan-da-en-cok-hangi-yatirim-araci-kazandirdi-7574520?content_parameters=ChU1NzM0NTg3ODY4OTU1NjU3NjM2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e06a193dd47db066f01526b7f8b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/69fd976cc53a22afe86a004b.jpg"}},"logAttrs":{"id":"757452_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.nefes.com.tr/borsa-yatirimciyi-guldurdu-123730","https://www.cumhuriyet.com.tr/ekonomi/tuik-acikladi-nisan-ayinin-en-cok-kazandiran-yatirim-araclari-belli-oldu-2502007","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/nisan-ayinda-en-cok-kazandiran-yatirim-araci-belli-oldu_ID100701252/","https://www.posta.com.tr/ekonomi/aylikta-borsa-yillikta-altin-kazandirdi-2990648","https://www.nefes.com.tr/nisanda-altin-kaybettirdi-borsa-kazandirdi-123570","https://www.sondakika.com/ekonomi/haber-bist-100-nisan-da-en-yuksek-reel-getiriyi-sagladi-19827292/","https://www.sabah.com.tr/trend/galeri/ekonomi/guvenli-liman-kaybettirdi-ne-altin-ne-dolar-yatirimcisina-en-cok-kazandiran-arac-belli-oldu"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 6 aylık dönemde Yİ-ÜFE ile %15,58 reel getiri sağladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.nefes.com.tr/borsa-yatirimciyi-guldurdu-123730","faviconSources":["https://www.nefes.com.tr","https://www.cumhuriyet.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"8 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"8 Mayıs","timelineGroupIsToday":false,"timelineTime":"12:05"},{"id":"759916_0","totalSources":39,"url":"/gundem/business/altin-ve-gumuste-kritik-senaryo-islam-memis-ten-yeni-hafta-uyarisi-7599160?content_parameters=ChU2Nzc4NTUzODkxOTU0NTM3ODI3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e115b3fa3da393fa58e83c3fbee//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/5/10/61c3e957-s4qqaak0g6q19ef8y155bui.webp"}},"logAttrs":{"id":"759916_0","hasSummarization":false,"urls":["https://uzmanpara.milliyet.com.tr/uzmanpara/gram-altinda-9-bin-tl-senaryosu-eldeki-mali-kaptirmayin-uyarisi-geldi-7585441","https://www.tv100.com/altin-ve-gumuste-kritik-senaryo-islam-memisten-yatirimcilara-uyari-para-kazanma-degil-koruma-yili-galeri-856499","https://www.yenisafak.com/foto-galeri/ekonomi/altin-ve-gumuste-kritik-senaryo-uzman-isimden-yeni-hafta-uyarisi-4822675","https://ekonomi.haber7.com/ekonomi/haber/3626828-altin-ve-gumuste-kritik-senaryo-uzman-isimden-yeni-hafta-uyarisi","https://www.gercekgundem.com/ekonomi/altin-ve-gumuste-kritik-esik-islam-memis-iki-senaryoyu-anlatti-571281"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"İslam Memiş: Altın ve gümüş piyasalarında hafta sonu haberler yön verecek","textAs":"h3","size":"s"},"badge":{"url":"https://uzmanpara.milliyet.com.tr/uzmanpara/gram-altinda-9-bin-tl-senaryosu-eldeki-mali-kaptirmayin-uyarisi-geldi-7585441","faviconSources":["https://uzmanpara.milliyet.com.tr","https://www.tv100.com","https://www.yenisafak.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"09:43"},{"id":"755240_0","totalSources":97,"url":"/gundem/business/borsa-istanbul-dan-yeni-rekor-tarihin-en-yuksek-seviyesine-ulasti-7552400?content_parameters=ChYxMzYwOTIxMDQ5MDcxMjQ0MDg3MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019dfc3600e2edcbffd3d80481ef2b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.yeniakit.com.tr/cdn-cgi/image/format=webp,quality=85/images/album/borsa-istanbul-gune-rekorla-basladi-5d1ccc.jpg"}},"logAttrs":{"id":"755240_0","hasSummarization":false,"hasVideo":true,"urls":["https://paratic.com/bofa-borsanin-rekor-kirdigi-gunde-7-8-milyar-tllik-alim-yapti/","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-gune-rekorla-basladi-155704","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-rekor-kirdi-19825778/","https://www.sabah.com.tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi-7578841","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi/3930398","https://www.cnnturk.com/ekonomi/son-dakika-haberi-borsa-istanbuldan-rekor-kapanis-2425108"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"BIST 100 endeksi rekor seviyeye ulaştı: 15.040,25 puan","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/bofa-borsanin-rekor-kirdigi-gunde-7-8-milyar-tllik-alim-yapti/","faviconSources":["https://paratic.com","https://www.yeniakit.com.tr","https://www.sondakika.com"],"textParts":[{"text":"6 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"6 Mayıs","timelineGroupIsToday":false,"timelineTime":"15:58"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4w3dw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"4w3d6":{"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":"4w3dw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}