Ambar kapağı onarımları: Sızıntıları önlemek için ambar kapaklarının bakımı ve tamiri 2.
Özata Denizcilik, Yalova'daki tersanesinde faaliyet göstermekte olup, dünya genelindeki müşterilere hizmet vermektedir 4.
3 kaynak
OZATD hisseleri hangi borsada işlem görüyor?
OZATD hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
OZATA DENIZCILIK'nın finansal göstergeleri nasıl analiz edilir?
Özata Denizcilik (OZATD) finansal göstergelerinin analizi için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Bilanço ve Gelir Tablosu: OZATD'nin finansal durumunu ve performansını değerlendirmek için bilanço ve gelir tablosu incelenebilir 15. Bu tablolarda yer alan satış gelirleri, brüt kar, esas faaliyet karı, FAVÖK ve net dönem karı gibi kalemler analiz edilmelidir 1.
Enflasyon Muhasebesi: Finansal tabloların enflasyon düzeltmesi, TMS 29 standardına göre yapılmış olabilir 2. Bu düzeltmelerin net parasal pozisyon üzerindeki etkileri ve kar/zarara olan yansımaları değerlendirilmelidir.
Karşılaştırmalı Rakamlar: Geçmiş dönemlerle karşılaştırmalı olarak yapılan analizler, şirketin trendlerini ve büyüme hızını ortaya koyar 3.
Teknik Analiz: Hisse senedinin fiyat hareketleri ve hacim verileri, teknik analiz araçlarıyla incelenebilir 4. Hareketli ortalamalar, momentum göstergeleri ve diğer teknik göstergeler, alım-satım kararları için kullanılabilir.
Teknik Analiz Göstergeleri: Alım-Dağıtım Hattı, Emtia Kanalı Endeksi (CCI), MACD Histogram gibi göstergeler, hisse senedinin fiyat hareketlerini ve trend değişimlerini analiz etmede kullanılır 1.
Finansal Performans: Şirketin gelir, kâr ve nakit akışı gibi finansal verileri, hisse fiyatını doğrudan etkiler 4.
Piyasa Koşulları: Genel piyasa trendleri, sektördeki gelişmeler ve ekonomik durum, hisse senedinin değerini etkileyebilir 5.
Halka Arz ve Sermaye Hareketleri: Şirketin halka arz süreci, sermaye artırımları ve ortak satışları gibi olaylar, hisse fiyatında dalgalanmalara yol açabilir 25.
Yatırımcı Algısı: Yatırımcıların şirkete ve sektöre olan güveni, hisse senedinin talep ve fiyatını belirler 3.
5 kaynak
OZATA DENIZCILIK hisselerinin adil değeri nasıl belirlenir?
Özata Denizcilik hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:
İndirgenmiş Nakit Akımları (İNA) Analizi: Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak yapılır 2. Bu analizde, AOSM (Ağırlıklı Ortalama Sermaye Maliyeti) ve terminal büyüme oranı gibi faktörler dikkate alınır 2.
Piyasa Çarpanları Analizi: Benzer şirketlerin piyasa değerlerine göre bir çarpan belirlenir ve bu çarpan, şirketin değerine uygulanır 2. Bu yöntemde, FD/FAVÖK (Firma Değeri/FAVÖK) gibi oranlar kullanılır 2.
Fiyat Tespit Raporu: Şirket hakkında sunulan finansal bilgiler ve değerleme yöntemleri incelenerek, hisse başına adil değer hesaplanır 3. Bu rapor, genellikle halka arz süreçlerinde kullanılır 3.
Bu yöntemlerin yanı sıra, hisse senedinin fiyat/kazanç oranı, fiyat/defter değeri gibi finansal oranlar da adil değerin belirlenmesinde kullanılabilir 4.
{"fuyh0":{"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%3DOZATD%26ncrnd%3D65001","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":"2922681871779174076","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":"1779174105687682-10913411275379888851-balancer-l7leveler-kubr-yp-klg-315-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"OZATD\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fuyhw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"fuyh1":{"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":"fuyhw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"fuyh2":{"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":"fuyhw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"fuyh3":{"state":{"currencyProps":{"fromName":"OZATD","timeInfo":" · 18.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"OZATD","content":{"label":"OZATA DENIZCILIK","countryCode":"OZ"},"countryCode":"OZ"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":1062,"multiplierFormatted":"1.062","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778857800"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1062","high":"1062","ts":"1779087300"},{"volume":"7","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779088800"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779089100"},{"volume":"7","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779089700"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779090000"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779090300"},{"volume":"92","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779090600"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779091500"},{"volume":"39","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779092100"},{"volume":"20","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779092400"},{"volume":"4","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779093300"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779093900"},{"volume":"23","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779094200"},{"volume":"6","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779094800"},{"volume":"6","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779095100"},{"volume":"13","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779095400"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779095700"},{"volume":"5","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779096000"},{"volume":"9","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779097800"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779098400"},{"volume":"4","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779099300"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779099900"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779100500"},{"volume":"13","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779101400"},{"volume":"61","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779101700"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779102300"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779102600"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779102900"},{"volume":"10","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779103200"},{"volume":"20","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779104100"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779105000"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779105300"},{"volume":"10","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779105600"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779106500"},{"volume":"13","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779106800"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779107100"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779107400"},{"volume":"12","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779108600"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779110700"},{"volume":"9","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779111000"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779111300"},{"volume":"11","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779111900"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779112500"},{"volume":"10","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779113100"},{"volume":"12","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779113700"},{"volume":"1","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779114000"},{"volume":"5","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779114300"},{"volume":"6","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779115200"},{"volume":"9","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779115500"},{"volume":"10","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779115800"},{"volume":"2","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779116100"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779117000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2006","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778511600"},{"volume":"557","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778565600"},{"volume":"154","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778569200"},{"volume":"88","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778572800"},{"volume":"52","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778576400"},{"volume":"52","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778580000"},{"volume":"14","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778587200"},{"volume":"67","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778590800"},{"volume":"14","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778594400"},{"volume":"992","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778598000"},{"volume":"1154","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778655600"},{"volume":"15","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778659200"},{"volume":"11","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778662800"},{"volume":"33","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778666400"},{"volume":"97","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778670000"},{"volume":"44","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778673600"},{"volume":"2","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778677200"},{"volume":"5968","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778680800"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778684400"},{"volume":"64","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778738400"},{"volume":"169","open":"799","close":"840","value":"840","low":"760","high":"878.5","ts":"1778742000"},{"volume":"23","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778745600"},{"volume":"10","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778749200"},{"volume":"3387","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778752800"},{"volume":"19","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778756400"},{"volume":"22","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778760000"},{"volume":"40","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778763600"},{"volume":"13","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778767200"},{"volume":"13","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778770800"},{"volume":"12","open":"959.5","close":"959.5","value":"959.5","low":"959.5","high":"959.5","ts":"1778824800"},{"volume":"137","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778828400"},{"volume":"18","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778832000"},{"volume":"8","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778835600"},{"volume":"105","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778839200"},{"volume":"10","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778842800"},{"volume":"34","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778846400"},{"volume":"28","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778850000"},{"volume":"89","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778853600"},{"volume":"1","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778857200"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1062","high":"1062","ts":"1779084000"},{"volume":"101","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779087600"},{"volume":"68","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779091200"},{"volume":"31","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779094800"},{"volume":"76","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779098400"},{"volume":"5","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779102000"},{"volume":"27","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779105600"},{"volume":"16","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779109200"},{"volume":"25","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779112800"},{"volume":"3","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779116400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"3012","open":"279.75","close":"265.75","value":"265.75","low":"265.75","high":"280.75","ts":"1776373200"},{"volume":"2295","open":"263","close":"239.2","value":"239.2","low":"239.2","high":"265.75","ts":"1776632400"},{"volume":"1492","open":"243","close":"249.4","value":"249.4","low":"242","high":"259","ts":"1776718800"},{"volume":"2208","open":"250","close":"251","value":"251","low":"241.5","high":"254.5","ts":"1776805200"},{"volume":"2612","open":"251.5","close":"255.25","value":"255.25","low":"251.5","high":"261.75","ts":"1776978000"},{"volume":"2685","open":"255","close":"280.75","value":"280.75","low":"255","high":"280.75","ts":"1777237200"},{"volume":"2096","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1777323600"},{"volume":"7431","open":"339.5","close":"339.5","value":"339.5","low":"339.5","high":"339.5","ts":"1777410000"},{"volume":"45","open":"373.25","close":"373.25","value":"373.25","low":"373.25","high":"373.25","ts":"1777496400"},{"volume":"3193","open":"410.5","close":"410.5","value":"410.5","low":"410.5","high":"410.5","ts":"1777842000"},{"volume":"1488","open":"451.5","close":"451.5","value":"451.5","low":"451.5","high":"451.5","ts":"1777928400"},{"volume":"633","open":"496.5","close":"496.5","value":"496.5","low":"496.5","high":"496.5","ts":"1778014800"},{"volume":"1115","open":"546","close":"546","value":"546","low":"546","high":"546","ts":"1778101200"},{"volume":"799","open":"600.5","close":"600.5","value":"600.5","low":"600.5","high":"600.5","ts":"1778187600"},{"volume":"6050","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778446800"},{"volume":"1990","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778533200"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778619600"},{"volume":"948","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778706000"},{"volume":"1130","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778792400"},{"volume":"379","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779051600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"2218","open":"164.4","close":"175.9","value":"175.9","low":"162.5","high":"176.6","ts":"1771275600"},{"volume":"4796","open":"175.9","close":"177.2","value":"177.2","low":"175.9","high":"181.4","ts":"1771362000"},{"volume":"4856","open":"177.3","close":"182.3","value":"182.3","low":"172","high":"186.4","ts":"1771448400"},{"volume":"2771","open":"183","close":"179.9","value":"179.9","low":"177.5","high":"197.5","ts":"1771534800"},{"volume":"5793","open":"180.9","close":"183.5","value":"183.5","low":"179.9","high":"187.4","ts":"1771794000"},{"volume":"4856","open":"182.4","close":"187.5","value":"187.5","low":"181","high":"189.3","ts":"1771880400"},{"volume":"4661","open":"187.7","close":"190","value":"190","low":"180.6","high":"191.7","ts":"1771966800"},{"volume":"4734","open":"192","close":"193.2","value":"193.2","low":"190.5","high":"195.2","ts":"1772053200"},{"volume":"6502","open":"193.2","close":"198.8","value":"198.8","low":"189","high":"198.8","ts":"1772139600"},{"volume":"4299","open":"197.8","close":"200.9","value":"200.9","low":"190.2","high":"202.2","ts":"1772398800"},{"volume":"3141","open":"198.3","close":"201.5","value":"201.5","low":"195.3","high":"202.7","ts":"1772485200"},{"volume":"3722","open":"201.7","close":"201.7","value":"201.7","low":"199.9","high":"203.3","ts":"1772571600"},{"volume":"2707","open":"201.9","close":"203","value":"203","low":"199.8","high":"208.2","ts":"1772658000"},{"volume":"4712","open":"202.9","close":"204","value":"204","low":"199.5","high":"204.9","ts":"1772744400"},{"volume":"2519","open":"200.4","close":"211.6","value":"211.6","low":"199.9","high":"211.6","ts":"1773003600"},{"volume":"7845","open":"212.5","close":"215","value":"215","low":"205.6","high":"216.3","ts":"1773090000"},{"volume":"1922","open":"215.5","close":"206.2","value":"206.2","low":"206.2","high":"218.4","ts":"1773176400"},{"volume":"4303","open":"206.1","close":"221","value":"221","low":"202.9","high":"223.1","ts":"1773262800"},{"volume":"10508","open":"221","close":"221","value":"221","low":"221","high":"227","ts":"1773349200"},{"volume":"3582","open":"221","close":"214","value":"214","low":"203.7","high":"224.8","ts":"1773608400"},{"volume":"1130","open":"216.1","close":"217","value":"217","low":"208.3","high":"217","ts":"1773694800"},{"volume":"2911","open":"218","close":"217","value":"217","low":"210","high":"219.9","ts":"1773781200"},{"volume":"10","open":"217","close":"212","value":"212","low":"212","high":"217.4","ts":"1773867600"},{"volume":"2707","open":"205.4","close":"212","value":"212","low":"205.4","high":"214.9","ts":"1774213200"},{"volume":"4591","open":"212","close":"212","value":"212","low":"211.1","high":"212.7","ts":"1774299600"},{"volume":"600","open":"215.3","close":"210.5","value":"210.5","low":"210","high":"215.3","ts":"1774386000"},{"volume":"9424","open":"211.8","close":"217.1","value":"217.1","low":"210.1","high":"217.1","ts":"1774472400"},{"volume":"4891","open":"217","close":"217.3","value":"217.3","low":"216.7","high":"225.8","ts":"1774558800"},{"volume":"1794","open":"215.4","close":"211.1","value":"211.1","low":"210.6","high":"217.2","ts":"1774818000"},{"volume":"3230","open":"212.1","close":"212.7","value":"212.7","low":"212.1","high":"214.3","ts":"1774904400"},{"volume":"2529","open":"212.9","close":"212.9","value":"212.9","low":"212.9","high":"217.8","ts":"1774990800"},{"volume":"1612","open":"212.1","close":"220.1","value":"220.1","low":"212.1","high":"228.1","ts":"1775077200"},{"volume":"3830","open":"222","close":"220.1","value":"220.1","low":"219.3","high":"223.9","ts":"1775163600"},{"volume":"957","open":"219.7","close":"224.2","value":"224.2","low":"217.2","high":"229.8","ts":"1775422800"},{"volume":"5237","open":"229.7","close":"223.3","value":"223.3","low":"218","high":"229.7","ts":"1775509200"},{"volume":"1692","open":"227","close":"222.6","value":"222.6","low":"221.7","high":"227","ts":"1775595600"},{"volume":"3389","open":"223.1","close":"229.6","value":"229.6","low":"222.6","high":"231","ts":"1775682000"},{"volume":"3718","open":"232.1","close":"252.5","value":"252.5","low":"232.1","high":"252.5","ts":"1775768400"},{"volume":"2040","open":"260","close":"273.25","value":"273.25","low":"250.5","high":"273.75","ts":"1776027600"},{"volume":"3904","open":"272.75","close":"280","value":"280","low":"265.5","high":"280.5","ts":"1776114000"},{"volume":"5303","open":"280","close":"280","value":"280","low":"272","high":"289","ts":"1776200400"},{"volume":"3247","open":"278","close":"280","value":"280","low":"270.5","high":"281.75","ts":"1776286800"},{"volume":"3012","open":"279.75","close":"265.75","value":"265.75","low":"265.75","high":"280.75","ts":"1776373200"},{"volume":"2295","open":"263","close":"239.2","value":"239.2","low":"239.2","high":"265.75","ts":"1776632400"},{"volume":"1492","open":"243","close":"249.4","value":"249.4","low":"242","high":"259","ts":"1776718800"},{"volume":"2208","open":"250","close":"251","value":"251","low":"241.5","high":"254.5","ts":"1776805200"},{"volume":"2612","open":"251.5","close":"255.25","value":"255.25","low":"251.5","high":"261.75","ts":"1776978000"},{"volume":"2685","open":"255","close":"280.75","value":"280.75","low":"255","high":"280.75","ts":"1777237200"},{"volume":"2096","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1777323600"},{"volume":"7431","open":"339.5","close":"339.5","value":"339.5","low":"339.5","high":"339.5","ts":"1777410000"},{"volume":"45","open":"373.25","close":"373.25","value":"373.25","low":"373.25","high":"373.25","ts":"1777496400"},{"volume":"3193","open":"410.5","close":"410.5","value":"410.5","low":"410.5","high":"410.5","ts":"1777842000"},{"volume":"1488","open":"451.5","close":"451.5","value":"451.5","low":"451.5","high":"451.5","ts":"1777928400"},{"volume":"633","open":"496.5","close":"496.5","value":"496.5","low":"496.5","high":"496.5","ts":"1778014800"},{"volume":"1115","open":"546","close":"546","value":"546","low":"546","high":"546","ts":"1778101200"},{"volume":"799","open":"600.5","close":"600.5","value":"600.5","low":"600.5","high":"600.5","ts":"1778187600"},{"volume":"6050","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778446800"},{"volume":"1990","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778533200"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778619600"},{"volume":"948","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778706000"},{"volume":"1130","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778792400"},{"volume":"379","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779051600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"2995","open":"181.8","close":"182.2","value":"182.2","low":"181.4","high":"185.6","ts":"1763499600"},{"volume":"4609","open":"183.4","close":"180.6","value":"180.6","low":"180","high":"185","ts":"1763586000"},{"volume":"4119","open":"183.4","close":"175.3","value":"175.3","low":"170.5","high":"183.4","ts":"1763672400"},{"volume":"1841","open":"175.4","close":"173","value":"173","low":"172","high":"178.6","ts":"1763931600"},{"volume":"23","open":"173.2","close":"172.7","value":"172.7","low":"171","high":"174.6","ts":"1764018000"},{"volume":"1816","open":"171","close":"173","value":"173","low":"170","high":"174.6","ts":"1764104400"},{"volume":"3135","open":"173","close":"173","value":"173","low":"170","high":"174.8","ts":"1764190800"},{"volume":"2592","open":"172.4","close":"173","value":"173","low":"156.1","high":"174","ts":"1764277200"},{"volume":"4514","open":"173","close":"169","value":"169","low":"165","high":"176.4","ts":"1764536400"},{"volume":"2752","open":"168","close":"170","value":"170","low":"164.9","high":"170.3","ts":"1764622800"},{"volume":"3780","open":"165.1","close":"169.9","value":"169.9","low":"165.1","high":"170.5","ts":"1764709200"},{"volume":"5364","open":"169.9","close":"170","value":"170","low":"167.5","high":"171.7","ts":"1764795600"},{"volume":"5974","open":"170","close":"167.8","value":"167.8","low":"166.1","high":"170","ts":"1764882000"},{"volume":"13","open":"168","close":"167","value":"167","low":"167","high":"170.6","ts":"1765141200"},{"volume":"8602","open":"168.1","close":"171.5","value":"171.5","low":"164.3","high":"173.3","ts":"1765227600"},{"volume":"2124","open":"172.8","close":"169","value":"169","low":"169","high":"172.8","ts":"1765314000"},{"volume":"2626","open":"169.2","close":"168.5","value":"168.5","low":"168.5","high":"172","ts":"1765400400"},{"volume":"3293","open":"168","close":"168.1","value":"168.1","low":"168","high":"171.5","ts":"1765486800"},{"volume":"2500","open":"168.2","close":"164.4","value":"164.4","low":"162.2","high":"169.4","ts":"1765746000"},{"volume":"1027","open":"164.1","close":"164.5","value":"164.5","low":"157.5","high":"169.2","ts":"1765832400"},{"volume":"1939","open":"164.5","close":"162","value":"162","low":"160.2","high":"167","ts":"1765918800"},{"volume":"327","open":"163.2","close":"161.7","value":"161.7","low":"160.8","high":"164.4","ts":"1766005200"},{"volume":"300","open":"164.3","close":"163","value":"163","low":"159.5","high":"164.3","ts":"1766091600"},{"volume":"4119","open":"163","close":"163","value":"163","low":"158.9","high":"163.8","ts":"1766350800"},{"volume":"20","open":"162.2","close":"160.1","value":"160.1","low":"160","high":"162.5","ts":"1766437200"},{"volume":"6686","open":"160.2","close":"160.5","value":"160.5","low":"158.6","high":"161.4","ts":"1766523600"},{"volume":"4633","open":"160.7","close":"161.6","value":"161.6","low":"160.7","high":"163","ts":"1766610000"},{"volume":"7883","open":"163","close":"162","value":"162","low":"161.1","high":"167","ts":"1766696400"},{"volume":"3680","open":"165.3","close":"156.2","value":"156.2","low":"156.2","high":"165.4","ts":"1766955600"},{"volume":"8797","open":"160.4","close":"156.2","value":"156.2","low":"155.8","high":"160.6","ts":"1767042000"},{"volume":"4808","open":"156.2","close":"159.4","value":"159.4","low":"156.2","high":"161.9","ts":"1767128400"},{"volume":"4772","open":"160.9","close":"158.6","value":"158.6","low":"158.5","high":"161.1","ts":"1767301200"},{"volume":"5314","open":"160","close":"160.2","value":"160.2","low":"159","high":"162.5","ts":"1767560400"},{"volume":"3523","open":"161","close":"161.7","value":"161.7","low":"160","high":"161.9","ts":"1767646800"},{"volume":"9616","open":"161.5","close":"160.5","value":"160.5","low":"159","high":"162.9","ts":"1767733200"},{"volume":"5110","open":"161.2","close":"160.8","value":"160.8","low":"158.5","high":"163.2","ts":"1767819600"},{"volume":"35","open":"159.7","close":"157.7","value":"157.7","low":"156.3","high":"160.7","ts":"1767906000"},{"volume":"1668","open":"158","close":"160","value":"160","low":"153.9","high":"160","ts":"1768165200"},{"volume":"1371","open":"159.5","close":"156","value":"156","low":"155","high":"160.2","ts":"1768251600"},{"volume":"3094","open":"156.1","close":"157.6","value":"157.6","low":"154.2","high":"157.6","ts":"1768338000"},{"volume":"4451","open":"157.6","close":"160.5","value":"160.5","low":"153.6","high":"161.2","ts":"1768424400"},{"volume":"1707","open":"160.5","close":"156.4","value":"156.4","low":"156.4","high":"160.5","ts":"1768510800"},{"volume":"1050","open":"156.5","close":"156.3","value":"156.3","low":"155","high":"160","ts":"1768770000"},{"volume":"2830","open":"156.5","close":"153.7","value":"153.7","low":"153.6","high":"157.2","ts":"1768856400"},{"volume":"1267","open":"153.6","close":"153.4","value":"153.4","low":"151","high":"155.5","ts":"1768942800"},{"volume":"3421","open":"153.8","close":"157","value":"157","low":"153.7","high":"157.8","ts":"1769029200"},{"volume":"6119","open":"157","close":"160.5","value":"160.5","low":"156.3","high":"164.8","ts":"1769115600"},{"volume":"2141","open":"161.2","close":"158.3","value":"158.3","low":"157.4","high":"163","ts":"1769374800"},{"volume":"1138","open":"158.3","close":"155.1","value":"155.1","low":"155.1","high":"159.3","ts":"1769461200"},{"volume":"1802","open":"155.2","close":"157.2","value":"157.2","low":"154.3","high":"158.4","ts":"1769547600"},{"volume":"2356","open":"158.6","close":"161.9","value":"161.9","low":"157.4","high":"162.4","ts":"1769634000"},{"volume":"2993","open":"162.4","close":"159.4","value":"159.4","low":"158.1","high":"162.4","ts":"1769720400"},{"volume":"3353","open":"160.5","close":"156.2","value":"156.2","low":"156.2","high":"160.5","ts":"1769979600"},{"volume":"2242","open":"156.8","close":"158","value":"158","low":"153.9","high":"160","ts":"1770066000"},{"volume":"1940","open":"159.5","close":"157.9","value":"157.9","low":"155.2","high":"162.1","ts":"1770152400"},{"volume":"2097","open":"157.9","close":"155.6","value":"155.6","low":"155.3","high":"162.1","ts":"1770238800"},{"volume":"2283","open":"156.5","close":"153.7","value":"153.7","low":"152.8","high":"156.8","ts":"1770325200"},{"volume":"5241","open":"154","close":"168","value":"168","low":"154","high":"168","ts":"1770584400"},{"volume":"4705","open":"168.1","close":"172","value":"172","low":"162.8","high":"172","ts":"1770670800"},{"volume":"1448","open":"172","close":"169","value":"169","low":"166.7","high":"173.3","ts":"1770757200"},{"volume":"4594","open":"167.1","close":"175.2","value":"175.2","low":"167.1","high":"179.6","ts":"1770843600"},{"volume":"1","open":"175.2","close":"170.1","value":"170.1","low":"170.1","high":"179.1","ts":"1770930000"},{"volume":"2844","open":"172","close":"164.5","value":"164.5","low":"164.4","high":"172.5","ts":"1771189200"},{"volume":"2218","open":"164.4","close":"175.9","value":"175.9","low":"162.5","high":"176.6","ts":"1771275600"},{"volume":"4796","open":"175.9","close":"177.2","value":"177.2","low":"175.9","high":"181.4","ts":"1771362000"},{"volume":"4856","open":"177.3","close":"182.3","value":"182.3","low":"172","high":"186.4","ts":"1771448400"},{"volume":"2771","open":"183","close":"179.9","value":"179.9","low":"177.5","high":"197.5","ts":"1771534800"},{"volume":"5793","open":"180.9","close":"183.5","value":"183.5","low":"179.9","high":"187.4","ts":"1771794000"},{"volume":"4856","open":"182.4","close":"187.5","value":"187.5","low":"181","high":"189.3","ts":"1771880400"},{"volume":"4661","open":"187.7","close":"190","value":"190","low":"180.6","high":"191.7","ts":"1771966800"},{"volume":"4734","open":"192","close":"193.2","value":"193.2","low":"190.5","high":"195.2","ts":"1772053200"},{"volume":"6502","open":"193.2","close":"198.8","value":"198.8","low":"189","high":"198.8","ts":"1772139600"},{"volume":"4299","open":"197.8","close":"200.9","value":"200.9","low":"190.2","high":"202.2","ts":"1772398800"},{"volume":"3141","open":"198.3","close":"201.5","value":"201.5","low":"195.3","high":"202.7","ts":"1772485200"},{"volume":"3722","open":"201.7","close":"201.7","value":"201.7","low":"199.9","high":"203.3","ts":"1772571600"},{"volume":"2707","open":"201.9","close":"203","value":"203","low":"199.8","high":"208.2","ts":"1772658000"},{"volume":"4712","open":"202.9","close":"204","value":"204","low":"199.5","high":"204.9","ts":"1772744400"},{"volume":"2519","open":"200.4","close":"211.6","value":"211.6","low":"199.9","high":"211.6","ts":"1773003600"},{"volume":"7845","open":"212.5","close":"215","value":"215","low":"205.6","high":"216.3","ts":"1773090000"},{"volume":"1922","open":"215.5","close":"206.2","value":"206.2","low":"206.2","high":"218.4","ts":"1773176400"},{"volume":"4303","open":"206.1","close":"221","value":"221","low":"202.9","high":"223.1","ts":"1773262800"},{"volume":"10508","open":"221","close":"221","value":"221","low":"221","high":"227","ts":"1773349200"},{"volume":"3582","open":"221","close":"214","value":"214","low":"203.7","high":"224.8","ts":"1773608400"},{"volume":"1130","open":"216.1","close":"217","value":"217","low":"208.3","high":"217","ts":"1773694800"},{"volume":"2911","open":"218","close":"217","value":"217","low":"210","high":"219.9","ts":"1773781200"},{"volume":"10","open":"217","close":"212","value":"212","low":"212","high":"217.4","ts":"1773867600"},{"volume":"2707","open":"205.4","close":"212","value":"212","low":"205.4","high":"214.9","ts":"1774213200"},{"volume":"4591","open":"212","close":"212","value":"212","low":"211.1","high":"212.7","ts":"1774299600"},{"volume":"600","open":"215.3","close":"210.5","value":"210.5","low":"210","high":"215.3","ts":"1774386000"},{"volume":"9424","open":"211.8","close":"217.1","value":"217.1","low":"210.1","high":"217.1","ts":"1774472400"},{"volume":"4891","open":"217","close":"217.3","value":"217.3","low":"216.7","high":"225.8","ts":"1774558800"},{"volume":"1794","open":"215.4","close":"211.1","value":"211.1","low":"210.6","high":"217.2","ts":"1774818000"},{"volume":"3230","open":"212.1","close":"212.7","value":"212.7","low":"212.1","high":"214.3","ts":"1774904400"},{"volume":"2529","open":"212.9","close":"212.9","value":"212.9","low":"212.9","high":"217.8","ts":"1774990800"},{"volume":"1612","open":"212.1","close":"220.1","value":"220.1","low":"212.1","high":"228.1","ts":"1775077200"},{"volume":"3830","open":"222","close":"220.1","value":"220.1","low":"219.3","high":"223.9","ts":"1775163600"},{"volume":"957","open":"219.7","close":"224.2","value":"224.2","low":"217.2","high":"229.8","ts":"1775422800"},{"volume":"5237","open":"229.7","close":"223.3","value":"223.3","low":"218","high":"229.7","ts":"1775509200"},{"volume":"1692","open":"227","close":"222.6","value":"222.6","low":"221.7","high":"227","ts":"1775595600"},{"volume":"3389","open":"223.1","close":"229.6","value":"229.6","low":"222.6","high":"231","ts":"1775682000"},{"volume":"3718","open":"232.1","close":"252.5","value":"252.5","low":"232.1","high":"252.5","ts":"1775768400"},{"volume":"2040","open":"260","close":"273.25","value":"273.25","low":"250.5","high":"273.75","ts":"1776027600"},{"volume":"3904","open":"272.75","close":"280","value":"280","low":"265.5","high":"280.5","ts":"1776114000"},{"volume":"5303","open":"280","close":"280","value":"280","low":"272","high":"289","ts":"1776200400"},{"volume":"3247","open":"278","close":"280","value":"280","low":"270.5","high":"281.75","ts":"1776286800"},{"volume":"3012","open":"279.75","close":"265.75","value":"265.75","low":"265.75","high":"280.75","ts":"1776373200"},{"volume":"2295","open":"263","close":"239.2","value":"239.2","low":"239.2","high":"265.75","ts":"1776632400"},{"volume":"1492","open":"243","close":"249.4","value":"249.4","low":"242","high":"259","ts":"1776718800"},{"volume":"2208","open":"250","close":"251","value":"251","low":"241.5","high":"254.5","ts":"1776805200"},{"volume":"2612","open":"251.5","close":"255.25","value":"255.25","low":"251.5","high":"261.75","ts":"1776978000"},{"volume":"2685","open":"255","close":"280.75","value":"280.75","low":"255","high":"280.75","ts":"1777237200"},{"volume":"2096","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1777323600"},{"volume":"7431","open":"339.5","close":"339.5","value":"339.5","low":"339.5","high":"339.5","ts":"1777410000"},{"volume":"45","open":"373.25","close":"373.25","value":"373.25","low":"373.25","high":"373.25","ts":"1777496400"},{"volume":"3193","open":"410.5","close":"410.5","value":"410.5","low":"410.5","high":"410.5","ts":"1777842000"},{"volume":"1488","open":"451.5","close":"451.5","value":"451.5","low":"451.5","high":"451.5","ts":"1777928400"},{"volume":"633","open":"496.5","close":"496.5","value":"496.5","low":"496.5","high":"496.5","ts":"1778014800"},{"volume":"1115","open":"546","close":"546","value":"546","low":"546","high":"546","ts":"1778101200"},{"volume":"799","open":"600.5","close":"600.5","value":"600.5","low":"600.5","high":"600.5","ts":"1778187600"},{"volume":"6050","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778446800"},{"volume":"1990","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778533200"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778619600"},{"volume":"948","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778706000"},{"volume":"1130","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778792400"},{"volume":"379","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779051600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"1754915","open":"116","close":"127.7","value":"127.7","low":"116","high":"127.7","ts":"1747688400"},{"volume":"1482501","open":"130","close":"118.1","value":"118.1","low":"118.1","high":"130","ts":"1747774800"},{"volume":"875872","open":"119.9","close":"123.2","value":"123.2","low":"117.6","high":"125.3","ts":"1747861200"},{"volume":"382838","open":"122.1","close":"123","value":"123","low":"122","high":"125.9","ts":"1747947600"},{"volume":"535658","open":"123.2","close":"126.2","value":"126.2","low":"122.6","high":"128.6","ts":"1748206800"},{"volume":"718360","open":"126.4","close":"126.6","value":"126.6","low":"126.1","high":"130.5","ts":"1748293200"},{"volume":"909186","open":"127","close":"131.4","value":"131.4","low":"126","high":"133.3","ts":"1748379600"},{"volume":"884504","open":"131.4","close":"122.3","value":"122.3","low":"121.5","high":"132.9","ts":"1748466000"},{"volume":"1277580","open":"122.4","close":"122.1","value":"122.1","low":"122","high":"125.6","ts":"1748552400"},{"volume":"465895","open":"122.1","close":"122.1","value":"122.1","low":"116","high":"123.9","ts":"1748811600"},{"volume":"484317","open":"122.6","close":"127.5","value":"127.5","low":"122.6","high":"128.8","ts":"1748898000"},{"volume":"503919","open":"128","close":"134.5","value":"134.5","low":"127.3","high":"134.5","ts":"1748984400"},{"volume":"414732","open":"134.5","close":"133.6","value":"133.6","low":"131","high":"147.2","ts":"1749070800"},{"volume":"18591","open":"135","close":"136.9","value":"136.9","low":"131","high":"138","ts":"1749502800"},{"volume":"45963","open":"138","close":"136.1","value":"136.1","low":"133.5","high":"142.2","ts":"1749589200"},{"volume":"12351","open":"134.5","close":"139.4","value":"139.4","low":"134.2","high":"142.2","ts":"1749675600"},{"volume":"21155","open":"131.3","close":"138","value":"138","low":"131.3","high":"138.5","ts":"1749762000"},{"volume":"12863","open":"138.3","close":"144.6","value":"144.6","low":"137.8","high":"145.5","ts":"1750021200"},{"volume":"21663","open":"144.6","close":"145","value":"145","low":"142.4","high":"147.5","ts":"1750107600"},{"volume":"34","open":"146.5","close":"146.7","value":"146.7","low":"144.2","high":"149.7","ts":"1750194000"},{"volume":"16896","open":"148.6","close":"148","value":"148","low":"146","high":"149.4","ts":"1750280400"},{"volume":"13320","open":"148","close":"148.1","value":"148.1","low":"145.4","high":"148.4","ts":"1750366800"},{"volume":"23364","open":"146.2","close":"151.3","value":"151.3","low":"145.9","high":"153.1","ts":"1750626000"},{"volume":"19237","open":"154.1","close":"152.6","value":"152.6","low":"149.1","high":"154.2","ts":"1750712400"},{"volume":"14523","open":"152.6","close":"153.9","value":"153.9","low":"149.8","high":"155.4","ts":"1750798800"},{"volume":"8410","open":"154","close":"152","value":"152","low":"150.9","high":"154.8","ts":"1750885200"},{"volume":"9211","open":"155","close":"153.6","value":"153.6","low":"150","high":"156.9","ts":"1750971600"},{"volume":"11137","open":"153.5","close":"152.5","value":"152.5","low":"147.2","high":"154","ts":"1751230800"},{"volume":"8044","open":"153.4","close":"156","value":"156","low":"153.4","high":"162.1","ts":"1751317200"},{"volume":"32869","open":"156","close":"160.8","value":"160.8","low":"152.8","high":"162.7","ts":"1751403600"},{"volume":"33353","open":"161.5","close":"166.5","value":"166.5","low":"161.5","high":"166.7","ts":"1751490000"},{"volume":"14941","open":"168.5","close":"171.3","value":"171.3","low":"166.6","high":"174","ts":"1751576400"},{"volume":"16422","open":"169.6","close":"170.2","value":"170.2","low":"168.1","high":"173.5","ts":"1751835600"},{"volume":"18400","open":"170.9","close":"173.3","value":"173.3","low":"170.9","high":"175.3","ts":"1751922000"},{"volume":"10069","open":"173.3","close":"174.1","value":"174.1","low":"171.7","high":"174.9","ts":"1752008400"},{"volume":"11249","open":"176.5","close":"183","value":"183","low":"171.3","high":"183","ts":"1752094800"},{"volume":"13483","open":"183.5","close":"176","value":"176","low":"175","high":"183.5","ts":"1752181200"},{"volume":"16134","open":"177.5","close":"189","value":"189","low":"176","high":"190","ts":"1752440400"},{"volume":"13639","open":"189","close":"186.9","value":"186.9","low":"182.5","high":"190.3","ts":"1752613200"},{"volume":"11797","open":"186.9","close":"187.5","value":"187.5","low":"186.5","high":"189.6","ts":"1752699600"},{"volume":"11635","open":"187","close":"190","value":"190","low":"186.4","high":"191.9","ts":"1752786000"},{"volume":"16498","open":"192","close":"207.5","value":"207.5","low":"191.7","high":"208.9","ts":"1753045200"},{"volume":"17976","open":"205","close":"208","value":"208","low":"195","high":"218.5","ts":"1753131600"},{"volume":"15016","open":"208.6","close":"206.7","value":"206.7","low":"206.1","high":"217.9","ts":"1753218000"},{"volume":"12136","open":"207","close":"204.5","value":"204.5","low":"201.9","high":"209.6","ts":"1753304400"},{"volume":"26","open":"204.5","close":"210.4","value":"210.4","low":"204.5","high":"214","ts":"1753390800"},{"volume":"22824","open":"210.6","close":"221.5","value":"221.5","low":"209.8","high":"225","ts":"1753650000"},{"volume":"19280","open":"221.6","close":"218.1","value":"218.1","low":"217.4","high":"224.1","ts":"1753736400"},{"volume":"17906","open":"218.1","close":"222","value":"222","low":"217","high":"225","ts":"1753822800"},{"volume":"14002","open":"222.1","close":"235","value":"235","low":"222.1","high":"235.6","ts":"1753909200"},{"volume":"10645","open":"237.7","close":"231","value":"231","low":"229.2","high":"238.5","ts":"1753995600"},{"volume":"11906","open":"231.6","close":"244","value":"244","low":"231.6","high":"245.9","ts":"1754254800"},{"volume":"11650","open":"244.2","close":"232.7","value":"232.7","low":"232.7","high":"248.9","ts":"1754341200"},{"volume":"10106","open":"232","close":"237.2","value":"237.2","low":"228","high":"240.4","ts":"1754427600"},{"volume":"9038","open":"239.7","close":"239","value":"239","low":"237.4","high":"242.4","ts":"1754514000"},{"volume":"6679","open":"239.6","close":"239","value":"239","low":"238.2","high":"243.4","ts":"1754600400"},{"volume":"13008","open":"233.9","close":"232.2","value":"232.2","low":"227.9","high":"240.7","ts":"1754859600"},{"volume":"3335","open":"234","close":"244","value":"244","low":"234","high":"244","ts":"1754946000"},{"volume":"6221","open":"246.1","close":"246","value":"246","low":"244.5","high":"251","ts":"1755032400"},{"volume":"5441","open":"252","close":"245.9","value":"245.9","low":"244.3","high":"252","ts":"1755118800"},{"volume":"22807","open":"247.3","close":"223.8","value":"223.8","low":"221.4","high":"248.1","ts":"1755205200"},{"volume":"6562","open":"222","close":"226.6","value":"226.6","low":"215.1","high":"229.5","ts":"1755464400"},{"volume":"5935","open":"229","close":"222.5","value":"222.5","low":"220.1","high":"229.1","ts":"1755550800"},{"volume":"7011","open":"226","close":"232.8","value":"232.8","low":"217","high":"232.8","ts":"1755637200"},{"volume":"50","open":"236","close":"228","value":"228","low":"226.2","high":"240","ts":"1755723600"},{"volume":"200","open":"234","close":"230","value":"230","low":"226.7","high":"235","ts":"1755810000"},{"volume":"826","open":"230.1","close":"222.9","value":"222.9","low":"222.9","high":"233","ts":"1756069200"},{"volume":"10630","open":"223.5","close":"223.5","value":"223.5","low":"223.5","high":"228.4","ts":"1756155600"},{"volume":"4619","open":"225","close":"224.5","value":"224.5","low":"217.7","high":"227.8","ts":"1756242000"},{"volume":"4312","open":"222","close":"227.2","value":"227.2","low":"222","high":"236.8","ts":"1756328400"},{"volume":"10772","open":"226","close":"226","value":"226","low":"222.5","high":"235.1","ts":"1756414800"},{"volume":"14763","open":"226.2","close":"230.3","value":"230.3","low":"224.2","high":"234.1","ts":"1756674000"},{"volume":"24488","open":"230.3","close":"218.6","value":"218.6","low":"210.5","high":"236.7","ts":"1756760400"},{"volume":"14373","open":"218.6","close":"218.9","value":"218.9","low":"214.9","high":"221.3","ts":"1756846800"},{"volume":"10804","open":"219.1","close":"224","value":"224","low":"217.6","high":"228","ts":"1756933200"},{"volume":"30","open":"228.5","close":"216.7","value":"216.7","low":"215","high":"228.5","ts":"1757019600"},{"volume":"8060","open":"216","close":"220.6","value":"220.6","low":"213.3","high":"228","ts":"1757278800"},{"volume":"14453","open":"225.4","close":"222.1","value":"222.1","low":"218.9","high":"225.4","ts":"1757365200"},{"volume":"8430","open":"222.1","close":"222","value":"222","low":"219.4","high":"224.6","ts":"1757451600"},{"volume":"14410","open":"222","close":"218.3","value":"218.3","low":"213.4","high":"223.2","ts":"1757538000"},{"volume":"10058","open":"220.8","close":"218.1","value":"218.1","low":"211.1","high":"220.8","ts":"1757624400"},{"volume":"14353","open":"217.9","close":"221.8","value":"221.8","low":"215","high":"224","ts":"1757883600"},{"volume":"25940","open":"222","close":"236","value":"236","low":"222","high":"237.9","ts":"1757970000"},{"volume":"12246","open":"239.4","close":"230","value":"230","low":"227.5","high":"239.4","ts":"1758056400"},{"volume":"5","open":"230","close":"226.5","value":"226.5","low":"225.4","high":"231.9","ts":"1758142800"},{"volume":"12930","open":"227","close":"230.8","value":"230.8","low":"221.8","high":"230.8","ts":"1758229200"},{"volume":"12847","open":"230.8","close":"238.5","value":"238.5","low":"230.8","high":"248.1","ts":"1758488400"},{"volume":"9212","open":"237","close":"235.8","value":"235.8","low":"235","high":"240.9","ts":"1758574800"},{"volume":"14390","open":"236","close":"233.8","value":"233.8","low":"233","high":"241","ts":"1758661200"},{"volume":"100","open":"234.3","close":"227.4","value":"227.4","low":"227","high":"237.3","ts":"1758747600"},{"volume":"17834","open":"227.4","close":"227.5","value":"227.5","low":"224.4","high":"234.8","ts":"1758834000"},{"volume":"636","open":"232","close":"225.4","value":"225.4","low":"224.6","high":"232","ts":"1759093200"},{"volume":"16065","open":"226.6","close":"226.4","value":"226.4","low":"220.8","high":"227.2","ts":"1759179600"},{"volume":"15051","open":"226.4","close":"231.2","value":"231.2","low":"222.5","high":"231.9","ts":"1759266000"},{"volume":"13540","open":"231.2","close":"226.4","value":"226.4","low":"223.6","high":"233.4","ts":"1759352400"},{"volume":"18055","open":"226.4","close":"240.8","value":"240.8","low":"222.5","high":"242.8","ts":"1759438800"},{"volume":"9986","open":"241","close":"241.6","value":"241.6","low":"238","high":"243.3","ts":"1759698000"},{"volume":"22865","open":"241.6","close":"250","value":"250","low":"241","high":"256.5","ts":"1759784400"},{"volume":"26597","open":"255.75","close":"248","value":"248","low":"239.5","high":"257.5","ts":"1759870800"},{"volume":"29442","open":"243","close":"224","value":"224","low":"223.3","high":"247.3","ts":"1759957200"},{"volume":"631","open":"224.2","close":"225","value":"225","low":"220.4","high":"229.8","ts":"1760043600"},{"volume":"17190","open":"224.8","close":"222.5","value":"222.5","low":"217.7","high":"227.5","ts":"1760302800"},{"volume":"12760","open":"222.5","close":"220","value":"220","low":"216.3","high":"225","ts":"1760389200"},{"volume":"3278","open":"220","close":"221.3","value":"221.3","low":"216.5","high":"221.7","ts":"1760475600"},{"volume":"6537","open":"221","close":"222.9","value":"222.9","low":"216","high":"223","ts":"1760562000"},{"volume":"15547","open":"220","close":"226.4","value":"226.4","low":"215","high":"226.4","ts":"1760648400"},{"volume":"3222","open":"225.5","close":"227","value":"227","low":"221","high":"230.6","ts":"1760907600"},{"volume":"3911","open":"227","close":"223","value":"223","low":"222.3","high":"231","ts":"1760994000"},{"volume":"2895","open":"223.1","close":"225","value":"225","low":"218.7","high":"226.1","ts":"1761080400"},{"volume":"2179","open":"225","close":"220.5","value":"220.5","low":"220.5","high":"226.4","ts":"1761166800"},{"volume":"203","open":"221","close":"223.1","value":"223.1","low":"221","high":"233.4","ts":"1761253200"},{"volume":"2279","open":"224.1","close":"223.2","value":"223.2","low":"223","high":"226.1","ts":"1761512400"},{"volume":"3689","open":"224.8","close":"223.2","value":"223.2","low":"223.2","high":"226.5","ts":"1761598800"},{"volume":"6714","open":"223.2","close":"223","value":"223","low":"223","high":"226.7","ts":"1761771600"},{"volume":"3467","open":"223","close":"215.8","value":"215.8","low":"215.6","high":"225","ts":"1761858000"},{"volume":"3769","open":"215.8","close":"219","value":"219","low":"212.5","high":"220","ts":"1762117200"},{"volume":"3461","open":"217","close":"216","value":"216","low":"213.4","high":"220","ts":"1762203600"},{"volume":"6315","open":"216","close":"212.1","value":"212.1","low":"212.1","high":"218.6","ts":"1762290000"},{"volume":"2981","open":"213.1","close":"212.1","value":"212.1","low":"212","high":"215.4","ts":"1762376400"},{"volume":"5173","open":"211.2","close":"211.8","value":"211.8","low":"209.8","high":"217.3","ts":"1762462800"},{"volume":"15704","open":"210","close":"197.7","value":"197.7","low":"197.7","high":"212.6","ts":"1762722000"},{"volume":"6894","open":"194.5","close":"180.6","value":"180.6","low":"178","high":"194.5","ts":"1762808400"},{"volume":"2946","open":"179.5","close":"185.1","value":"185.1","low":"179","high":"194.1","ts":"1762894800"},{"volume":"5862","open":"186.3","close":"180.9","value":"180.9","low":"180","high":"187","ts":"1762981200"},{"volume":"3329","open":"181","close":"181.1","value":"181.1","low":"180","high":"183","ts":"1763067600"},{"volume":"3227","open":"181.1","close":"183","value":"183","low":"181.1","high":"186.5","ts":"1763326800"},{"volume":"996","open":"183.1","close":"181.1","value":"181.1","low":"181","high":"185","ts":"1763413200"},{"volume":"2995","open":"181.8","close":"182.2","value":"182.2","low":"181.4","high":"185.6","ts":"1763499600"},{"volume":"4609","open":"183.4","close":"180.6","value":"180.6","low":"180","high":"185","ts":"1763586000"},{"volume":"4119","open":"183.4","close":"175.3","value":"175.3","low":"170.5","high":"183.4","ts":"1763672400"},{"volume":"1841","open":"175.4","close":"173","value":"173","low":"172","high":"178.6","ts":"1763931600"},{"volume":"23","open":"173.2","close":"172.7","value":"172.7","low":"171","high":"174.6","ts":"1764018000"},{"volume":"1816","open":"171","close":"173","value":"173","low":"170","high":"174.6","ts":"1764104400"},{"volume":"3135","open":"173","close":"173","value":"173","low":"170","high":"174.8","ts":"1764190800"},{"volume":"2592","open":"172.4","close":"173","value":"173","low":"156.1","high":"174","ts":"1764277200"},{"volume":"4514","open":"173","close":"169","value":"169","low":"165","high":"176.4","ts":"1764536400"},{"volume":"2752","open":"168","close":"170","value":"170","low":"164.9","high":"170.3","ts":"1764622800"},{"volume":"3780","open":"165.1","close":"169.9","value":"169.9","low":"165.1","high":"170.5","ts":"1764709200"},{"volume":"5364","open":"169.9","close":"170","value":"170","low":"167.5","high":"171.7","ts":"1764795600"},{"volume":"5974","open":"170","close":"167.8","value":"167.8","low":"166.1","high":"170","ts":"1764882000"},{"volume":"13","open":"168","close":"167","value":"167","low":"167","high":"170.6","ts":"1765141200"},{"volume":"8602","open":"168.1","close":"171.5","value":"171.5","low":"164.3","high":"173.3","ts":"1765227600"},{"volume":"2124","open":"172.8","close":"169","value":"169","low":"169","high":"172.8","ts":"1765314000"},{"volume":"2626","open":"169.2","close":"168.5","value":"168.5","low":"168.5","high":"172","ts":"1765400400"},{"volume":"3293","open":"168","close":"168.1","value":"168.1","low":"168","high":"171.5","ts":"1765486800"},{"volume":"2500","open":"168.2","close":"164.4","value":"164.4","low":"162.2","high":"169.4","ts":"1765746000"},{"volume":"1027","open":"164.1","close":"164.5","value":"164.5","low":"157.5","high":"169.2","ts":"1765832400"},{"volume":"1939","open":"164.5","close":"162","value":"162","low":"160.2","high":"167","ts":"1765918800"},{"volume":"327","open":"163.2","close":"161.7","value":"161.7","low":"160.8","high":"164.4","ts":"1766005200"},{"volume":"300","open":"164.3","close":"163","value":"163","low":"159.5","high":"164.3","ts":"1766091600"},{"volume":"4119","open":"163","close":"163","value":"163","low":"158.9","high":"163.8","ts":"1766350800"},{"volume":"20","open":"162.2","close":"160.1","value":"160.1","low":"160","high":"162.5","ts":"1766437200"},{"volume":"6686","open":"160.2","close":"160.5","value":"160.5","low":"158.6","high":"161.4","ts":"1766523600"},{"volume":"4633","open":"160.7","close":"161.6","value":"161.6","low":"160.7","high":"163","ts":"1766610000"},{"volume":"7883","open":"163","close":"162","value":"162","low":"161.1","high":"167","ts":"1766696400"},{"volume":"3680","open":"165.3","close":"156.2","value":"156.2","low":"156.2","high":"165.4","ts":"1766955600"},{"volume":"8797","open":"160.4","close":"156.2","value":"156.2","low":"155.8","high":"160.6","ts":"1767042000"},{"volume":"4808","open":"156.2","close":"159.4","value":"159.4","low":"156.2","high":"161.9","ts":"1767128400"},{"volume":"4772","open":"160.9","close":"158.6","value":"158.6","low":"158.5","high":"161.1","ts":"1767301200"},{"volume":"5314","open":"160","close":"160.2","value":"160.2","low":"159","high":"162.5","ts":"1767560400"},{"volume":"3523","open":"161","close":"161.7","value":"161.7","low":"160","high":"161.9","ts":"1767646800"},{"volume":"9616","open":"161.5","close":"160.5","value":"160.5","low":"159","high":"162.9","ts":"1767733200"},{"volume":"5110","open":"161.2","close":"160.8","value":"160.8","low":"158.5","high":"163.2","ts":"1767819600"},{"volume":"35","open":"159.7","close":"157.7","value":"157.7","low":"156.3","high":"160.7","ts":"1767906000"},{"volume":"1668","open":"158","close":"160","value":"160","low":"153.9","high":"160","ts":"1768165200"},{"volume":"1371","open":"159.5","close":"156","value":"156","low":"155","high":"160.2","ts":"1768251600"},{"volume":"3094","open":"156.1","close":"157.6","value":"157.6","low":"154.2","high":"157.6","ts":"1768338000"},{"volume":"4451","open":"157.6","close":"160.5","value":"160.5","low":"153.6","high":"161.2","ts":"1768424400"},{"volume":"1707","open":"160.5","close":"156.4","value":"156.4","low":"156.4","high":"160.5","ts":"1768510800"},{"volume":"1050","open":"156.5","close":"156.3","value":"156.3","low":"155","high":"160","ts":"1768770000"},{"volume":"2830","open":"156.5","close":"153.7","value":"153.7","low":"153.6","high":"157.2","ts":"1768856400"},{"volume":"1267","open":"153.6","close":"153.4","value":"153.4","low":"151","high":"155.5","ts":"1768942800"},{"volume":"3421","open":"153.8","close":"157","value":"157","low":"153.7","high":"157.8","ts":"1769029200"},{"volume":"6119","open":"157","close":"160.5","value":"160.5","low":"156.3","high":"164.8","ts":"1769115600"},{"volume":"2141","open":"161.2","close":"158.3","value":"158.3","low":"157.4","high":"163","ts":"1769374800"},{"volume":"1138","open":"158.3","close":"155.1","value":"155.1","low":"155.1","high":"159.3","ts":"1769461200"},{"volume":"1802","open":"155.2","close":"157.2","value":"157.2","low":"154.3","high":"158.4","ts":"1769547600"},{"volume":"2356","open":"158.6","close":"161.9","value":"161.9","low":"157.4","high":"162.4","ts":"1769634000"},{"volume":"2993","open":"162.4","close":"159.4","value":"159.4","low":"158.1","high":"162.4","ts":"1769720400"},{"volume":"3353","open":"160.5","close":"156.2","value":"156.2","low":"156.2","high":"160.5","ts":"1769979600"},{"volume":"2242","open":"156.8","close":"158","value":"158","low":"153.9","high":"160","ts":"1770066000"},{"volume":"1940","open":"159.5","close":"157.9","value":"157.9","low":"155.2","high":"162.1","ts":"1770152400"},{"volume":"2097","open":"157.9","close":"155.6","value":"155.6","low":"155.3","high":"162.1","ts":"1770238800"},{"volume":"2283","open":"156.5","close":"153.7","value":"153.7","low":"152.8","high":"156.8","ts":"1770325200"},{"volume":"5241","open":"154","close":"168","value":"168","low":"154","high":"168","ts":"1770584400"},{"volume":"4705","open":"168.1","close":"172","value":"172","low":"162.8","high":"172","ts":"1770670800"},{"volume":"1448","open":"172","close":"169","value":"169","low":"166.7","high":"173.3","ts":"1770757200"},{"volume":"4594","open":"167.1","close":"175.2","value":"175.2","low":"167.1","high":"179.6","ts":"1770843600"},{"volume":"1","open":"175.2","close":"170.1","value":"170.1","low":"170.1","high":"179.1","ts":"1770930000"},{"volume":"2844","open":"172","close":"164.5","value":"164.5","low":"164.4","high":"172.5","ts":"1771189200"},{"volume":"2218","open":"164.4","close":"175.9","value":"175.9","low":"162.5","high":"176.6","ts":"1771275600"},{"volume":"4796","open":"175.9","close":"177.2","value":"177.2","low":"175.9","high":"181.4","ts":"1771362000"},{"volume":"4856","open":"177.3","close":"182.3","value":"182.3","low":"172","high":"186.4","ts":"1771448400"},{"volume":"2771","open":"183","close":"179.9","value":"179.9","low":"177.5","high":"197.5","ts":"1771534800"},{"volume":"5793","open":"180.9","close":"183.5","value":"183.5","low":"179.9","high":"187.4","ts":"1771794000"},{"volume":"4856","open":"182.4","close":"187.5","value":"187.5","low":"181","high":"189.3","ts":"1771880400"},{"volume":"4661","open":"187.7","close":"190","value":"190","low":"180.6","high":"191.7","ts":"1771966800"},{"volume":"4734","open":"192","close":"193.2","value":"193.2","low":"190.5","high":"195.2","ts":"1772053200"},{"volume":"6502","open":"193.2","close":"198.8","value":"198.8","low":"189","high":"198.8","ts":"1772139600"},{"volume":"4299","open":"197.8","close":"200.9","value":"200.9","low":"190.2","high":"202.2","ts":"1772398800"},{"volume":"3141","open":"198.3","close":"201.5","value":"201.5","low":"195.3","high":"202.7","ts":"1772485200"},{"volume":"3722","open":"201.7","close":"201.7","value":"201.7","low":"199.9","high":"203.3","ts":"1772571600"},{"volume":"2707","open":"201.9","close":"203","value":"203","low":"199.8","high":"208.2","ts":"1772658000"},{"volume":"4712","open":"202.9","close":"204","value":"204","low":"199.5","high":"204.9","ts":"1772744400"},{"volume":"2519","open":"200.4","close":"211.6","value":"211.6","low":"199.9","high":"211.6","ts":"1773003600"},{"volume":"7845","open":"212.5","close":"215","value":"215","low":"205.6","high":"216.3","ts":"1773090000"},{"volume":"1922","open":"215.5","close":"206.2","value":"206.2","low":"206.2","high":"218.4","ts":"1773176400"},{"volume":"4303","open":"206.1","close":"221","value":"221","low":"202.9","high":"223.1","ts":"1773262800"},{"volume":"10508","open":"221","close":"221","value":"221","low":"221","high":"227","ts":"1773349200"},{"volume":"3582","open":"221","close":"214","value":"214","low":"203.7","high":"224.8","ts":"1773608400"},{"volume":"1130","open":"216.1","close":"217","value":"217","low":"208.3","high":"217","ts":"1773694800"},{"volume":"2911","open":"218","close":"217","value":"217","low":"210","high":"219.9","ts":"1773781200"},{"volume":"10","open":"217","close":"212","value":"212","low":"212","high":"217.4","ts":"1773867600"},{"volume":"2707","open":"205.4","close":"212","value":"212","low":"205.4","high":"214.9","ts":"1774213200"},{"volume":"4591","open":"212","close":"212","value":"212","low":"211.1","high":"212.7","ts":"1774299600"},{"volume":"600","open":"215.3","close":"210.5","value":"210.5","low":"210","high":"215.3","ts":"1774386000"},{"volume":"9424","open":"211.8","close":"217.1","value":"217.1","low":"210.1","high":"217.1","ts":"1774472400"},{"volume":"4891","open":"217","close":"217.3","value":"217.3","low":"216.7","high":"225.8","ts":"1774558800"},{"volume":"1794","open":"215.4","close":"211.1","value":"211.1","low":"210.6","high":"217.2","ts":"1774818000"},{"volume":"3230","open":"212.1","close":"212.7","value":"212.7","low":"212.1","high":"214.3","ts":"1774904400"},{"volume":"2529","open":"212.9","close":"212.9","value":"212.9","low":"212.9","high":"217.8","ts":"1774990800"},{"volume":"1612","open":"212.1","close":"220.1","value":"220.1","low":"212.1","high":"228.1","ts":"1775077200"},{"volume":"3830","open":"222","close":"220.1","value":"220.1","low":"219.3","high":"223.9","ts":"1775163600"},{"volume":"957","open":"219.7","close":"224.2","value":"224.2","low":"217.2","high":"229.8","ts":"1775422800"},{"volume":"5237","open":"229.7","close":"223.3","value":"223.3","low":"218","high":"229.7","ts":"1775509200"},{"volume":"1692","open":"227","close":"222.6","value":"222.6","low":"221.7","high":"227","ts":"1775595600"},{"volume":"3389","open":"223.1","close":"229.6","value":"229.6","low":"222.6","high":"231","ts":"1775682000"},{"volume":"3718","open":"232.1","close":"252.5","value":"252.5","low":"232.1","high":"252.5","ts":"1775768400"},{"volume":"2040","open":"260","close":"273.25","value":"273.25","low":"250.5","high":"273.75","ts":"1776027600"},{"volume":"3904","open":"272.75","close":"280","value":"280","low":"265.5","high":"280.5","ts":"1776114000"},{"volume":"5303","open":"280","close":"280","value":"280","low":"272","high":"289","ts":"1776200400"},{"volume":"3247","open":"278","close":"280","value":"280","low":"270.5","high":"281.75","ts":"1776286800"},{"volume":"3012","open":"279.75","close":"265.75","value":"265.75","low":"265.75","high":"280.75","ts":"1776373200"},{"volume":"2295","open":"263","close":"239.2","value":"239.2","low":"239.2","high":"265.75","ts":"1776632400"},{"volume":"1492","open":"243","close":"249.4","value":"249.4","low":"242","high":"259","ts":"1776718800"},{"volume":"2208","open":"250","close":"251","value":"251","low":"241.5","high":"254.5","ts":"1776805200"},{"volume":"2612","open":"251.5","close":"255.25","value":"255.25","low":"251.5","high":"261.75","ts":"1776978000"},{"volume":"2685","open":"255","close":"280.75","value":"280.75","low":"255","high":"280.75","ts":"1777237200"},{"volume":"2096","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1777323600"},{"volume":"7431","open":"339.5","close":"339.5","value":"339.5","low":"339.5","high":"339.5","ts":"1777410000"},{"volume":"45","open":"373.25","close":"373.25","value":"373.25","low":"373.25","high":"373.25","ts":"1777496400"},{"volume":"3193","open":"410.5","close":"410.5","value":"410.5","low":"410.5","high":"410.5","ts":"1777842000"},{"volume":"1488","open":"451.5","close":"451.5","value":"451.5","low":"451.5","high":"451.5","ts":"1777928400"},{"volume":"633","open":"496.5","close":"496.5","value":"496.5","low":"496.5","high":"496.5","ts":"1778014800"},{"volume":"1115","open":"546","close":"546","value":"546","low":"546","high":"546","ts":"1778101200"},{"volume":"799","open":"600.5","close":"600.5","value":"600.5","low":"600.5","high":"600.5","ts":"1778187600"},{"volume":"6050","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778446800"},{"volume":"1990","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778533200"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778619600"},{"volume":"948","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778706000"},{"volume":"1130","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778792400"},{"volume":"379","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779051600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"33830","open":"115.5","close":"115.5","value":"115.5","low":"115.5","high":"115.5","ts":"1725483600"},{"volume":"351220","open":"139.7","close":"139.7","value":"139.7","low":"139.7","high":"139.7","ts":"1725829200"},{"volume":"13639280","open":"145","close":"136.9","value":"136.9","low":"136.9","high":"146.9","ts":"1726174800"},{"volume":"27778720","open":"125","close":"136","value":"136","low":"115","high":"136","ts":"1726520400"},{"volume":"6517439","open":"112.9","close":"110","value":"110","low":"109.9","high":"117.4","ts":"1727038800"},{"volume":"4912898","open":"102.6","close":"98.75","value":"98.75","low":"98.6","high":"104.5","ts":"1727384400"},{"volume":"5236671","open":"95.4","close":"88.35","value":"88.35","low":"87.1","high":"96.25","ts":"1727730000"},{"volume":"3146421","open":"83.3","close":"81.2","value":"81.2","low":"81.15","high":"85.8","ts":"1728248400"},{"volume":"4060104","open":"79.65","close":"75.9","value":"75.9","low":"75.9","high":"80.3","ts":"1728594000"},{"volume":"3111667","open":"74.95","close":"76.4","value":"76.4","low":"74.7","high":"77.35","ts":"1728939600"},{"volume":"2027976","open":"73.5","close":"71.3","value":"71.3","low":"71.15","high":"74","ts":"1729458000"},{"volume":"5477450","open":"71.5","close":"75.15","value":"75.15","low":"71.3","high":"77.7","ts":"1729803600"},{"volume":"9244480","open":"77","close":"82","value":"82","low":"76.55","high":"83.95","ts":"1730235600"},{"volume":"1494804","open":"76.6","close":"73.75","value":"73.75","low":"73.4","high":"77.45","ts":"1730667600"},{"volume":"1225400","open":"71.8","close":"72.75","value":"72.75","low":"71.55","high":"73.1","ts":"1731013200"},{"volume":"1678236","open":"74.35","close":"72.3","value":"72.3","low":"71.65","high":"74.35","ts":"1731358800"},{"volume":"5753883","open":"81.05","close":"85.95","value":"85.95","low":"81.05","high":"87","ts":"1731877200"},{"volume":"5787348","open":"86.3","close":"89","value":"89","low":"84.7","high":"91","ts":"1732222800"},{"volume":"3243887","open":"93.2","close":"88.5","value":"88.5","low":"88.5","high":"93.35","ts":"1732568400"},{"volume":"1909446","open":"86.95","close":"88.2","value":"88.2","low":"86.45","high":"89.1","ts":"1733086800"},{"volume":"2321450","open":"91.6","close":"90.15","value":"90.15","low":"89.7","high":"92.4","ts":"1733432400"},{"volume":"1861909","open":"89.2","close":"87.2","value":"87.2","low":"86.6","high":"89.75","ts":"1733778000"},{"volume":"1943233","open":"88.4","close":"88.55","value":"88.55","low":"88.05","high":"90.35","ts":"1734296400"},{"volume":"2048163","open":"88.5","close":"86.9","value":"86.9","low":"86.5","high":"89.6","ts":"1734642000"},{"volume":"1635162","open":"87.75","close":"87.1","value":"87.1","low":"86.8","high":"88.55","ts":"1734987600"},{"volume":"1449463","open":"88.2","close":"87.8","value":"87.8","low":"87.65","high":"89.3","ts":"1735506000"},{"volume":"4337866","open":"93.25","close":"94.9","value":"94.9","low":"91","high":"97.9","ts":"1735851600"},{"volume":"4527785","open":"95","close":"94.95","value":"94.95","low":"94.55","high":"100","ts":"1736197200"},{"volume":"1345033","open":"91.8","close":"90","value":"90","low":"89.5","high":"92.85","ts":"1736715600"},{"volume":"941448","open":"91","close":"90","value":"90","low":"90","high":"91.45","ts":"1737061200"},{"volume":"2170903","open":"88.25","close":"89.75","value":"89.75","low":"88.05","high":"90.3","ts":"1737406800"},{"volume":"1304768","open":"91.2","close":"90.25","value":"90.25","low":"89.05","high":"92.4","ts":"1737925200"},{"volume":"1687415","open":"93.05","close":"90.3","value":"90.3","low":"89.8","high":"93.35","ts":"1738270800"},{"volume":"5387505","open":"89.3","close":"92","value":"92","low":"89.3","high":"93.5","ts":"1738616400"},{"volume":"2498444","open":"96.2","close":"93.4","value":"93.4","low":"93.4","high":"96.75","ts":"1739134800"},{"volume":"5195760","open":"97.1","close":"97.45","value":"97.45","low":"96.05","high":"100","ts":"1739480400"},{"volume":"1902022","open":"97.15","close":"96.6","value":"96.6","low":"96.3","high":"98.5","ts":"1739826000"},{"volume":"6150704","open":"100.8","close":"106.2","value":"106.2","low":"100.5","high":"108","ts":"1740344400"},{"volume":"1640927","open":"105.7","close":"106.2","value":"106.2","low":"105.4","high":"107.8","ts":"1740690000"},{"volume":"4094142","open":"110","close":"112.1","value":"112.1","low":"108.9","high":"113","ts":"1741035600"},{"volume":"1975288","open":"120.2","close":"120","value":"120","low":"117.4","high":"121.4","ts":"1741554000"},{"volume":"2090561","open":"122","close":"122.1","value":"122.1","low":"120.5","high":"123.1","ts":"1741899600"},{"volume":"1144123","open":"120.2","close":"122.1","value":"122.1","low":"118.6","high":"122.8","ts":"1742245200"},{"volume":"8962024","open":"109","close":"118.9","value":"118.9","low":"106","high":"118.9","ts":"1742763600"},{"volume":"4942277","open":"122.8","close":"127.5","value":"127.5","low":"120.9","high":"128.3","ts":"1743109200"},{"volume":"2114171","open":"127.4","close":"123.1","value":"123.1","low":"122.4","high":"127.4","ts":"1743541200"},{"volume":"1477465","open":"122.5","close":"127.3","value":"127.3","low":"120.9","high":"127.3","ts":"1743973200"},{"volume":"911213","open":"124.9","close":"124.3","value":"124.3","low":"122.9","high":"124.9","ts":"1744318800"},{"volume":"2597811","open":"131.5","close":"127.9","value":"127.9","low":"125.6","high":"131.8","ts":"1744664400"},{"volume":"6212523","open":"136","close":"138","value":"138","low":"131","high":"140.9","ts":"1745182800"},{"volume":"1925016","open":"136","close":"136","value":"136","low":"135.9","high":"138.7","ts":"1745528400"},{"volume":"5085702","open":"133.5","close":"120.7","value":"120.7","low":"120.7","high":"136.6","ts":"1745874000"},{"volume":"1021284","open":"112.2","close":"112","value":"112","low":"109.8","high":"115.3","ts":"1746392400"},{"volume":"934585","open":"112.9","close":"110","value":"110","low":"109.1","high":"112.9","ts":"1746478800"},{"volume":"605922","open":"109.9","close":"110","value":"110","low":"108.7","high":"111.3","ts":"1746565200"},{"volume":"896177","open":"110.4","close":"115.1","value":"115.1","low":"109.8","high":"116.9","ts":"1746651600"},{"volume":"575173","open":"115.2","close":"117.2","value":"117.2","low":"115.1","high":"119","ts":"1746738000"},{"volume":"515445","open":"119","close":"118","value":"118","low":"117","high":"120","ts":"1746997200"},{"volume":"399647","open":"118.2","close":"114.4","value":"114.4","low":"113","high":"118.2","ts":"1747083600"},{"volume":"496819","open":"113.5","close":"114.6","value":"114.6","low":"112.7","high":"115.9","ts":"1747170000"},{"volume":"617276","open":"114.6","close":"117.3","value":"117.3","low":"114","high":"119","ts":"1747256400"},{"volume":"847638","open":"116","close":"116.1","value":"116.1","low":"112","high":"118","ts":"1747342800"},{"volume":"1754915","open":"116","close":"127.7","value":"127.7","low":"116","high":"127.7","ts":"1747688400"},{"volume":"1482501","open":"130","close":"118.1","value":"118.1","low":"118.1","high":"130","ts":"1747774800"},{"volume":"875872","open":"119.9","close":"123.2","value":"123.2","low":"117.6","high":"125.3","ts":"1747861200"},{"volume":"382838","open":"122.1","close":"123","value":"123","low":"122","high":"125.9","ts":"1747947600"},{"volume":"535658","open":"123.2","close":"126.2","value":"126.2","low":"122.6","high":"128.6","ts":"1748206800"},{"volume":"718360","open":"126.4","close":"126.6","value":"126.6","low":"126.1","high":"130.5","ts":"1748293200"},{"volume":"909186","open":"127","close":"131.4","value":"131.4","low":"126","high":"133.3","ts":"1748379600"},{"volume":"884504","open":"131.4","close":"122.3","value":"122.3","low":"121.5","high":"132.9","ts":"1748466000"},{"volume":"1277580","open":"122.4","close":"122.1","value":"122.1","low":"122","high":"125.6","ts":"1748552400"},{"volume":"465895","open":"122.1","close":"122.1","value":"122.1","low":"116","high":"123.9","ts":"1748811600"},{"volume":"484317","open":"122.6","close":"127.5","value":"127.5","low":"122.6","high":"128.8","ts":"1748898000"},{"volume":"503919","open":"128","close":"134.5","value":"134.5","low":"127.3","high":"134.5","ts":"1748984400"},{"volume":"414732","open":"134.5","close":"133.6","value":"133.6","low":"131","high":"147.2","ts":"1749070800"},{"volume":"18591","open":"135","close":"136.9","value":"136.9","low":"131","high":"138","ts":"1749502800"},{"volume":"45963","open":"138","close":"136.1","value":"136.1","low":"133.5","high":"142.2","ts":"1749589200"},{"volume":"12351","open":"134.5","close":"139.4","value":"139.4","low":"134.2","high":"142.2","ts":"1749675600"},{"volume":"21155","open":"131.3","close":"138","value":"138","low":"131.3","high":"138.5","ts":"1749762000"},{"volume":"12863","open":"138.3","close":"144.6","value":"144.6","low":"137.8","high":"145.5","ts":"1750021200"},{"volume":"21663","open":"144.6","close":"145","value":"145","low":"142.4","high":"147.5","ts":"1750107600"},{"volume":"34","open":"146.5","close":"146.7","value":"146.7","low":"144.2","high":"149.7","ts":"1750194000"},{"volume":"16896","open":"148.6","close":"148","value":"148","low":"146","high":"149.4","ts":"1750280400"},{"volume":"13320","open":"148","close":"148.1","value":"148.1","low":"145.4","high":"148.4","ts":"1750366800"},{"volume":"23364","open":"146.2","close":"151.3","value":"151.3","low":"145.9","high":"153.1","ts":"1750626000"},{"volume":"19237","open":"154.1","close":"152.6","value":"152.6","low":"149.1","high":"154.2","ts":"1750712400"},{"volume":"14523","open":"152.6","close":"153.9","value":"153.9","low":"149.8","high":"155.4","ts":"1750798800"},{"volume":"8410","open":"154","close":"152","value":"152","low":"150.9","high":"154.8","ts":"1750885200"},{"volume":"9211","open":"155","close":"153.6","value":"153.6","low":"150","high":"156.9","ts":"1750971600"},{"volume":"11137","open":"153.5","close":"152.5","value":"152.5","low":"147.2","high":"154","ts":"1751230800"},{"volume":"8044","open":"153.4","close":"156","value":"156","low":"153.4","high":"162.1","ts":"1751317200"},{"volume":"32869","open":"156","close":"160.8","value":"160.8","low":"152.8","high":"162.7","ts":"1751403600"},{"volume":"33353","open":"161.5","close":"166.5","value":"166.5","low":"161.5","high":"166.7","ts":"1751490000"},{"volume":"14941","open":"168.5","close":"171.3","value":"171.3","low":"166.6","high":"174","ts":"1751576400"},{"volume":"16422","open":"169.6","close":"170.2","value":"170.2","low":"168.1","high":"173.5","ts":"1751835600"},{"volume":"18400","open":"170.9","close":"173.3","value":"173.3","low":"170.9","high":"175.3","ts":"1751922000"},{"volume":"10069","open":"173.3","close":"174.1","value":"174.1","low":"171.7","high":"174.9","ts":"1752008400"},{"volume":"11249","open":"176.5","close":"183","value":"183","low":"171.3","high":"183","ts":"1752094800"},{"volume":"13483","open":"183.5","close":"176","value":"176","low":"175","high":"183.5","ts":"1752181200"},{"volume":"16134","open":"177.5","close":"189","value":"189","low":"176","high":"190","ts":"1752440400"},{"volume":"13639","open":"189","close":"186.9","value":"186.9","low":"182.5","high":"190.3","ts":"1752613200"},{"volume":"11797","open":"186.9","close":"187.5","value":"187.5","low":"186.5","high":"189.6","ts":"1752699600"},{"volume":"11635","open":"187","close":"190","value":"190","low":"186.4","high":"191.9","ts":"1752786000"},{"volume":"16498","open":"192","close":"207.5","value":"207.5","low":"191.7","high":"208.9","ts":"1753045200"},{"volume":"17976","open":"205","close":"208","value":"208","low":"195","high":"218.5","ts":"1753131600"},{"volume":"15016","open":"208.6","close":"206.7","value":"206.7","low":"206.1","high":"217.9","ts":"1753218000"},{"volume":"12136","open":"207","close":"204.5","value":"204.5","low":"201.9","high":"209.6","ts":"1753304400"},{"volume":"26","open":"204.5","close":"210.4","value":"210.4","low":"204.5","high":"214","ts":"1753390800"},{"volume":"22824","open":"210.6","close":"221.5","value":"221.5","low":"209.8","high":"225","ts":"1753650000"},{"volume":"19280","open":"221.6","close":"218.1","value":"218.1","low":"217.4","high":"224.1","ts":"1753736400"},{"volume":"17906","open":"218.1","close":"222","value":"222","low":"217","high":"225","ts":"1753822800"},{"volume":"14002","open":"222.1","close":"235","value":"235","low":"222.1","high":"235.6","ts":"1753909200"},{"volume":"10645","open":"237.7","close":"231","value":"231","low":"229.2","high":"238.5","ts":"1753995600"},{"volume":"11906","open":"231.6","close":"244","value":"244","low":"231.6","high":"245.9","ts":"1754254800"},{"volume":"11650","open":"244.2","close":"232.7","value":"232.7","low":"232.7","high":"248.9","ts":"1754341200"},{"volume":"10106","open":"232","close":"237.2","value":"237.2","low":"228","high":"240.4","ts":"1754427600"},{"volume":"9038","open":"239.7","close":"239","value":"239","low":"237.4","high":"242.4","ts":"1754514000"},{"volume":"6679","open":"239.6","close":"239","value":"239","low":"238.2","high":"243.4","ts":"1754600400"},{"volume":"13008","open":"233.9","close":"232.2","value":"232.2","low":"227.9","high":"240.7","ts":"1754859600"},{"volume":"3335","open":"234","close":"244","value":"244","low":"234","high":"244","ts":"1754946000"},{"volume":"6221","open":"246.1","close":"246","value":"246","low":"244.5","high":"251","ts":"1755032400"},{"volume":"5441","open":"252","close":"245.9","value":"245.9","low":"244.3","high":"252","ts":"1755118800"},{"volume":"22807","open":"247.3","close":"223.8","value":"223.8","low":"221.4","high":"248.1","ts":"1755205200"},{"volume":"6562","open":"222","close":"226.6","value":"226.6","low":"215.1","high":"229.5","ts":"1755464400"},{"volume":"5935","open":"229","close":"222.5","value":"222.5","low":"220.1","high":"229.1","ts":"1755550800"},{"volume":"7011","open":"226","close":"232.8","value":"232.8","low":"217","high":"232.8","ts":"1755637200"},{"volume":"50","open":"236","close":"228","value":"228","low":"226.2","high":"240","ts":"1755723600"},{"volume":"200","open":"234","close":"230","value":"230","low":"226.7","high":"235","ts":"1755810000"},{"volume":"826","open":"230.1","close":"222.9","value":"222.9","low":"222.9","high":"233","ts":"1756069200"},{"volume":"10630","open":"223.5","close":"223.5","value":"223.5","low":"223.5","high":"228.4","ts":"1756155600"},{"volume":"4619","open":"225","close":"224.5","value":"224.5","low":"217.7","high":"227.8","ts":"1756242000"},{"volume":"4312","open":"222","close":"227.2","value":"227.2","low":"222","high":"236.8","ts":"1756328400"},{"volume":"10772","open":"226","close":"226","value":"226","low":"222.5","high":"235.1","ts":"1756414800"},{"volume":"14763","open":"226.2","close":"230.3","value":"230.3","low":"224.2","high":"234.1","ts":"1756674000"},{"volume":"24488","open":"230.3","close":"218.6","value":"218.6","low":"210.5","high":"236.7","ts":"1756760400"},{"volume":"14373","open":"218.6","close":"218.9","value":"218.9","low":"214.9","high":"221.3","ts":"1756846800"},{"volume":"10804","open":"219.1","close":"224","value":"224","low":"217.6","high":"228","ts":"1756933200"},{"volume":"30","open":"228.5","close":"216.7","value":"216.7","low":"215","high":"228.5","ts":"1757019600"},{"volume":"8060","open":"216","close":"220.6","value":"220.6","low":"213.3","high":"228","ts":"1757278800"},{"volume":"14453","open":"225.4","close":"222.1","value":"222.1","low":"218.9","high":"225.4","ts":"1757365200"},{"volume":"8430","open":"222.1","close":"222","value":"222","low":"219.4","high":"224.6","ts":"1757451600"},{"volume":"14410","open":"222","close":"218.3","value":"218.3","low":"213.4","high":"223.2","ts":"1757538000"},{"volume":"10058","open":"220.8","close":"218.1","value":"218.1","low":"211.1","high":"220.8","ts":"1757624400"},{"volume":"14353","open":"217.9","close":"221.8","value":"221.8","low":"215","high":"224","ts":"1757883600"},{"volume":"25940","open":"222","close":"236","value":"236","low":"222","high":"237.9","ts":"1757970000"},{"volume":"12246","open":"239.4","close":"230","value":"230","low":"227.5","high":"239.4","ts":"1758056400"},{"volume":"5","open":"230","close":"226.5","value":"226.5","low":"225.4","high":"231.9","ts":"1758142800"},{"volume":"12930","open":"227","close":"230.8","value":"230.8","low":"221.8","high":"230.8","ts":"1758229200"},{"volume":"12847","open":"230.8","close":"238.5","value":"238.5","low":"230.8","high":"248.1","ts":"1758488400"},{"volume":"9212","open":"237","close":"235.8","value":"235.8","low":"235","high":"240.9","ts":"1758574800"},{"volume":"14390","open":"236","close":"233.8","value":"233.8","low":"233","high":"241","ts":"1758661200"},{"volume":"100","open":"234.3","close":"227.4","value":"227.4","low":"227","high":"237.3","ts":"1758747600"},{"volume":"17834","open":"227.4","close":"227.5","value":"227.5","low":"224.4","high":"234.8","ts":"1758834000"},{"volume":"636","open":"232","close":"225.4","value":"225.4","low":"224.6","high":"232","ts":"1759093200"},{"volume":"16065","open":"226.6","close":"226.4","value":"226.4","low":"220.8","high":"227.2","ts":"1759179600"},{"volume":"15051","open":"226.4","close":"231.2","value":"231.2","low":"222.5","high":"231.9","ts":"1759266000"},{"volume":"13540","open":"231.2","close":"226.4","value":"226.4","low":"223.6","high":"233.4","ts":"1759352400"},{"volume":"18055","open":"226.4","close":"240.8","value":"240.8","low":"222.5","high":"242.8","ts":"1759438800"},{"volume":"9986","open":"241","close":"241.6","value":"241.6","low":"238","high":"243.3","ts":"1759698000"},{"volume":"22865","open":"241.6","close":"250","value":"250","low":"241","high":"256.5","ts":"1759784400"},{"volume":"26597","open":"255.75","close":"248","value":"248","low":"239.5","high":"257.5","ts":"1759870800"},{"volume":"29442","open":"243","close":"224","value":"224","low":"223.3","high":"247.3","ts":"1759957200"},{"volume":"631","open":"224.2","close":"225","value":"225","low":"220.4","high":"229.8","ts":"1760043600"},{"volume":"17190","open":"224.8","close":"222.5","value":"222.5","low":"217.7","high":"227.5","ts":"1760302800"},{"volume":"12760","open":"222.5","close":"220","value":"220","low":"216.3","high":"225","ts":"1760389200"},{"volume":"3278","open":"220","close":"221.3","value":"221.3","low":"216.5","high":"221.7","ts":"1760475600"},{"volume":"6537","open":"221","close":"222.9","value":"222.9","low":"216","high":"223","ts":"1760562000"},{"volume":"15547","open":"220","close":"226.4","value":"226.4","low":"215","high":"226.4","ts":"1760648400"},{"volume":"3222","open":"225.5","close":"227","value":"227","low":"221","high":"230.6","ts":"1760907600"},{"volume":"3911","open":"227","close":"223","value":"223","low":"222.3","high":"231","ts":"1760994000"},{"volume":"2895","open":"223.1","close":"225","value":"225","low":"218.7","high":"226.1","ts":"1761080400"},{"volume":"2179","open":"225","close":"220.5","value":"220.5","low":"220.5","high":"226.4","ts":"1761166800"},{"volume":"203","open":"221","close":"223.1","value":"223.1","low":"221","high":"233.4","ts":"1761253200"},{"volume":"2279","open":"224.1","close":"223.2","value":"223.2","low":"223","high":"226.1","ts":"1761512400"},{"volume":"3689","open":"224.8","close":"223.2","value":"223.2","low":"223.2","high":"226.5","ts":"1761598800"},{"volume":"6714","open":"223.2","close":"223","value":"223","low":"223","high":"226.7","ts":"1761771600"},{"volume":"3467","open":"223","close":"215.8","value":"215.8","low":"215.6","high":"225","ts":"1761858000"},{"volume":"3769","open":"215.8","close":"219","value":"219","low":"212.5","high":"220","ts":"1762117200"},{"volume":"3461","open":"217","close":"216","value":"216","low":"213.4","high":"220","ts":"1762203600"},{"volume":"6315","open":"216","close":"212.1","value":"212.1","low":"212.1","high":"218.6","ts":"1762290000"},{"volume":"2981","open":"213.1","close":"212.1","value":"212.1","low":"212","high":"215.4","ts":"1762376400"},{"volume":"5173","open":"211.2","close":"211.8","value":"211.8","low":"209.8","high":"217.3","ts":"1762462800"},{"volume":"15704","open":"210","close":"197.7","value":"197.7","low":"197.7","high":"212.6","ts":"1762722000"},{"volume":"6894","open":"194.5","close":"180.6","value":"180.6","low":"178","high":"194.5","ts":"1762808400"},{"volume":"2946","open":"179.5","close":"185.1","value":"185.1","low":"179","high":"194.1","ts":"1762894800"},{"volume":"5862","open":"186.3","close":"180.9","value":"180.9","low":"180","high":"187","ts":"1762981200"},{"volume":"3329","open":"181","close":"181.1","value":"181.1","low":"180","high":"183","ts":"1763067600"},{"volume":"3227","open":"181.1","close":"183","value":"183","low":"181.1","high":"186.5","ts":"1763326800"},{"volume":"996","open":"183.1","close":"181.1","value":"181.1","low":"181","high":"185","ts":"1763413200"},{"volume":"2995","open":"181.8","close":"182.2","value":"182.2","low":"181.4","high":"185.6","ts":"1763499600"},{"volume":"4609","open":"183.4","close":"180.6","value":"180.6","low":"180","high":"185","ts":"1763586000"},{"volume":"4119","open":"183.4","close":"175.3","value":"175.3","low":"170.5","high":"183.4","ts":"1763672400"},{"volume":"1841","open":"175.4","close":"173","value":"173","low":"172","high":"178.6","ts":"1763931600"},{"volume":"23","open":"173.2","close":"172.7","value":"172.7","low":"171","high":"174.6","ts":"1764018000"},{"volume":"1816","open":"171","close":"173","value":"173","low":"170","high":"174.6","ts":"1764104400"},{"volume":"3135","open":"173","close":"173","value":"173","low":"170","high":"174.8","ts":"1764190800"},{"volume":"2592","open":"172.4","close":"173","value":"173","low":"156.1","high":"174","ts":"1764277200"},{"volume":"4514","open":"173","close":"169","value":"169","low":"165","high":"176.4","ts":"1764536400"},{"volume":"2752","open":"168","close":"170","value":"170","low":"164.9","high":"170.3","ts":"1764622800"},{"volume":"3780","open":"165.1","close":"169.9","value":"169.9","low":"165.1","high":"170.5","ts":"1764709200"},{"volume":"5364","open":"169.9","close":"170","value":"170","low":"167.5","high":"171.7","ts":"1764795600"},{"volume":"5974","open":"170","close":"167.8","value":"167.8","low":"166.1","high":"170","ts":"1764882000"},{"volume":"13","open":"168","close":"167","value":"167","low":"167","high":"170.6","ts":"1765141200"},{"volume":"8602","open":"168.1","close":"171.5","value":"171.5","low":"164.3","high":"173.3","ts":"1765227600"},{"volume":"2124","open":"172.8","close":"169","value":"169","low":"169","high":"172.8","ts":"1765314000"},{"volume":"2626","open":"169.2","close":"168.5","value":"168.5","low":"168.5","high":"172","ts":"1765400400"},{"volume":"3293","open":"168","close":"168.1","value":"168.1","low":"168","high":"171.5","ts":"1765486800"},{"volume":"2500","open":"168.2","close":"164.4","value":"164.4","low":"162.2","high":"169.4","ts":"1765746000"},{"volume":"1027","open":"164.1","close":"164.5","value":"164.5","low":"157.5","high":"169.2","ts":"1765832400"},{"volume":"1939","open":"164.5","close":"162","value":"162","low":"160.2","high":"167","ts":"1765918800"},{"volume":"327","open":"163.2","close":"161.7","value":"161.7","low":"160.8","high":"164.4","ts":"1766005200"},{"volume":"300","open":"164.3","close":"163","value":"163","low":"159.5","high":"164.3","ts":"1766091600"},{"volume":"4119","open":"163","close":"163","value":"163","low":"158.9","high":"163.8","ts":"1766350800"},{"volume":"20","open":"162.2","close":"160.1","value":"160.1","low":"160","high":"162.5","ts":"1766437200"},{"volume":"6686","open":"160.2","close":"160.5","value":"160.5","low":"158.6","high":"161.4","ts":"1766523600"},{"volume":"4633","open":"160.7","close":"161.6","value":"161.6","low":"160.7","high":"163","ts":"1766610000"},{"volume":"7883","open":"163","close":"162","value":"162","low":"161.1","high":"167","ts":"1766696400"},{"volume":"3680","open":"165.3","close":"156.2","value":"156.2","low":"156.2","high":"165.4","ts":"1766955600"},{"volume":"8797","open":"160.4","close":"156.2","value":"156.2","low":"155.8","high":"160.6","ts":"1767042000"},{"volume":"4808","open":"156.2","close":"159.4","value":"159.4","low":"156.2","high":"161.9","ts":"1767128400"},{"volume":"4772","open":"160.9","close":"158.6","value":"158.6","low":"158.5","high":"161.1","ts":"1767301200"},{"volume":"5314","open":"160","close":"160.2","value":"160.2","low":"159","high":"162.5","ts":"1767560400"},{"volume":"3523","open":"161","close":"161.7","value":"161.7","low":"160","high":"161.9","ts":"1767646800"},{"volume":"9616","open":"161.5","close":"160.5","value":"160.5","low":"159","high":"162.9","ts":"1767733200"},{"volume":"5110","open":"161.2","close":"160.8","value":"160.8","low":"158.5","high":"163.2","ts":"1767819600"},{"volume":"35","open":"159.7","close":"157.7","value":"157.7","low":"156.3","high":"160.7","ts":"1767906000"},{"volume":"1668","open":"158","close":"160","value":"160","low":"153.9","high":"160","ts":"1768165200"},{"volume":"1371","open":"159.5","close":"156","value":"156","low":"155","high":"160.2","ts":"1768251600"},{"volume":"3094","open":"156.1","close":"157.6","value":"157.6","low":"154.2","high":"157.6","ts":"1768338000"},{"volume":"4451","open":"157.6","close":"160.5","value":"160.5","low":"153.6","high":"161.2","ts":"1768424400"},{"volume":"1707","open":"160.5","close":"156.4","value":"156.4","low":"156.4","high":"160.5","ts":"1768510800"},{"volume":"1050","open":"156.5","close":"156.3","value":"156.3","low":"155","high":"160","ts":"1768770000"},{"volume":"2830","open":"156.5","close":"153.7","value":"153.7","low":"153.6","high":"157.2","ts":"1768856400"},{"volume":"1267","open":"153.6","close":"153.4","value":"153.4","low":"151","high":"155.5","ts":"1768942800"},{"volume":"3421","open":"153.8","close":"157","value":"157","low":"153.7","high":"157.8","ts":"1769029200"},{"volume":"6119","open":"157","close":"160.5","value":"160.5","low":"156.3","high":"164.8","ts":"1769115600"},{"volume":"2141","open":"161.2","close":"158.3","value":"158.3","low":"157.4","high":"163","ts":"1769374800"},{"volume":"1138","open":"158.3","close":"155.1","value":"155.1","low":"155.1","high":"159.3","ts":"1769461200"},{"volume":"1802","open":"155.2","close":"157.2","value":"157.2","low":"154.3","high":"158.4","ts":"1769547600"},{"volume":"2356","open":"158.6","close":"161.9","value":"161.9","low":"157.4","high":"162.4","ts":"1769634000"},{"volume":"2993","open":"162.4","close":"159.4","value":"159.4","low":"158.1","high":"162.4","ts":"1769720400"},{"volume":"3353","open":"160.5","close":"156.2","value":"156.2","low":"156.2","high":"160.5","ts":"1769979600"},{"volume":"2242","open":"156.8","close":"158","value":"158","low":"153.9","high":"160","ts":"1770066000"},{"volume":"1940","open":"159.5","close":"157.9","value":"157.9","low":"155.2","high":"162.1","ts":"1770152400"},{"volume":"2097","open":"157.9","close":"155.6","value":"155.6","low":"155.3","high":"162.1","ts":"1770238800"},{"volume":"2283","open":"156.5","close":"153.7","value":"153.7","low":"152.8","high":"156.8","ts":"1770325200"},{"volume":"5241","open":"154","close":"168","value":"168","low":"154","high":"168","ts":"1770584400"},{"volume":"4705","open":"168.1","close":"172","value":"172","low":"162.8","high":"172","ts":"1770670800"},{"volume":"1448","open":"172","close":"169","value":"169","low":"166.7","high":"173.3","ts":"1770757200"},{"volume":"4594","open":"167.1","close":"175.2","value":"175.2","low":"167.1","high":"179.6","ts":"1770843600"},{"volume":"1","open":"175.2","close":"170.1","value":"170.1","low":"170.1","high":"179.1","ts":"1770930000"},{"volume":"2844","open":"172","close":"164.5","value":"164.5","low":"164.4","high":"172.5","ts":"1771189200"},{"volume":"2218","open":"164.4","close":"175.9","value":"175.9","low":"162.5","high":"176.6","ts":"1771275600"},{"volume":"4796","open":"175.9","close":"177.2","value":"177.2","low":"175.9","high":"181.4","ts":"1771362000"},{"volume":"4856","open":"177.3","close":"182.3","value":"182.3","low":"172","high":"186.4","ts":"1771448400"},{"volume":"2771","open":"183","close":"179.9","value":"179.9","low":"177.5","high":"197.5","ts":"1771534800"},{"volume":"5793","open":"180.9","close":"183.5","value":"183.5","low":"179.9","high":"187.4","ts":"1771794000"},{"volume":"4856","open":"182.4","close":"187.5","value":"187.5","low":"181","high":"189.3","ts":"1771880400"},{"volume":"4661","open":"187.7","close":"190","value":"190","low":"180.6","high":"191.7","ts":"1771966800"},{"volume":"4734","open":"192","close":"193.2","value":"193.2","low":"190.5","high":"195.2","ts":"1772053200"},{"volume":"6502","open":"193.2","close":"198.8","value":"198.8","low":"189","high":"198.8","ts":"1772139600"},{"volume":"4299","open":"197.8","close":"200.9","value":"200.9","low":"190.2","high":"202.2","ts":"1772398800"},{"volume":"3141","open":"198.3","close":"201.5","value":"201.5","low":"195.3","high":"202.7","ts":"1772485200"},{"volume":"3722","open":"201.7","close":"201.7","value":"201.7","low":"199.9","high":"203.3","ts":"1772571600"},{"volume":"2707","open":"201.9","close":"203","value":"203","low":"199.8","high":"208.2","ts":"1772658000"},{"volume":"4712","open":"202.9","close":"204","value":"204","low":"199.5","high":"204.9","ts":"1772744400"},{"volume":"2519","open":"200.4","close":"211.6","value":"211.6","low":"199.9","high":"211.6","ts":"1773003600"},{"volume":"7845","open":"212.5","close":"215","value":"215","low":"205.6","high":"216.3","ts":"1773090000"},{"volume":"1922","open":"215.5","close":"206.2","value":"206.2","low":"206.2","high":"218.4","ts":"1773176400"},{"volume":"4303","open":"206.1","close":"221","value":"221","low":"202.9","high":"223.1","ts":"1773262800"},{"volume":"10508","open":"221","close":"221","value":"221","low":"221","high":"227","ts":"1773349200"},{"volume":"3582","open":"221","close":"214","value":"214","low":"203.7","high":"224.8","ts":"1773608400"},{"volume":"1130","open":"216.1","close":"217","value":"217","low":"208.3","high":"217","ts":"1773694800"},{"volume":"2911","open":"218","close":"217","value":"217","low":"210","high":"219.9","ts":"1773781200"},{"volume":"10","open":"217","close":"212","value":"212","low":"212","high":"217.4","ts":"1773867600"},{"volume":"2707","open":"205.4","close":"212","value":"212","low":"205.4","high":"214.9","ts":"1774213200"},{"volume":"4591","open":"212","close":"212","value":"212","low":"211.1","high":"212.7","ts":"1774299600"},{"volume":"600","open":"215.3","close":"210.5","value":"210.5","low":"210","high":"215.3","ts":"1774386000"},{"volume":"9424","open":"211.8","close":"217.1","value":"217.1","low":"210.1","high":"217.1","ts":"1774472400"},{"volume":"4891","open":"217","close":"217.3","value":"217.3","low":"216.7","high":"225.8","ts":"1774558800"},{"volume":"1794","open":"215.4","close":"211.1","value":"211.1","low":"210.6","high":"217.2","ts":"1774818000"},{"volume":"3230","open":"212.1","close":"212.7","value":"212.7","low":"212.1","high":"214.3","ts":"1774904400"},{"volume":"2529","open":"212.9","close":"212.9","value":"212.9","low":"212.9","high":"217.8","ts":"1774990800"},{"volume":"1612","open":"212.1","close":"220.1","value":"220.1","low":"212.1","high":"228.1","ts":"1775077200"},{"volume":"3830","open":"222","close":"220.1","value":"220.1","low":"219.3","high":"223.9","ts":"1775163600"},{"volume":"957","open":"219.7","close":"224.2","value":"224.2","low":"217.2","high":"229.8","ts":"1775422800"},{"volume":"5237","open":"229.7","close":"223.3","value":"223.3","low":"218","high":"229.7","ts":"1775509200"},{"volume":"1692","open":"227","close":"222.6","value":"222.6","low":"221.7","high":"227","ts":"1775595600"},{"volume":"3389","open":"223.1","close":"229.6","value":"229.6","low":"222.6","high":"231","ts":"1775682000"},{"volume":"3718","open":"232.1","close":"252.5","value":"252.5","low":"232.1","high":"252.5","ts":"1775768400"},{"volume":"2040","open":"260","close":"273.25","value":"273.25","low":"250.5","high":"273.75","ts":"1776027600"},{"volume":"3904","open":"272.75","close":"280","value":"280","low":"265.5","high":"280.5","ts":"1776114000"},{"volume":"5303","open":"280","close":"280","value":"280","low":"272","high":"289","ts":"1776200400"},{"volume":"3247","open":"278","close":"280","value":"280","low":"270.5","high":"281.75","ts":"1776286800"},{"volume":"3012","open":"279.75","close":"265.75","value":"265.75","low":"265.75","high":"280.75","ts":"1776373200"},{"volume":"2295","open":"263","close":"239.2","value":"239.2","low":"239.2","high":"265.75","ts":"1776632400"},{"volume":"1492","open":"243","close":"249.4","value":"249.4","low":"242","high":"259","ts":"1776718800"},{"volume":"2208","open":"250","close":"251","value":"251","low":"241.5","high":"254.5","ts":"1776805200"},{"volume":"2612","open":"251.5","close":"255.25","value":"255.25","low":"251.5","high":"261.75","ts":"1776978000"},{"volume":"2685","open":"255","close":"280.75","value":"280.75","low":"255","high":"280.75","ts":"1777237200"},{"volume":"2096","open":"308.75","close":"308.75","value":"308.75","low":"308.75","high":"308.75","ts":"1777323600"},{"volume":"7431","open":"339.5","close":"339.5","value":"339.5","low":"339.5","high":"339.5","ts":"1777410000"},{"volume":"45","open":"373.25","close":"373.25","value":"373.25","low":"373.25","high":"373.25","ts":"1777496400"},{"volume":"3193","open":"410.5","close":"410.5","value":"410.5","low":"410.5","high":"410.5","ts":"1777842000"},{"volume":"1488","open":"451.5","close":"451.5","value":"451.5","low":"451.5","high":"451.5","ts":"1777928400"},{"volume":"633","open":"496.5","close":"496.5","value":"496.5","low":"496.5","high":"496.5","ts":"1778014800"},{"volume":"1115","open":"546","close":"546","value":"546","low":"546","high":"546","ts":"1778101200"},{"volume":"799","open":"600.5","close":"600.5","value":"600.5","low":"600.5","high":"600.5","ts":"1778187600"},{"volume":"6050","open":"660.5","close":"660.5","value":"660.5","low":"660.5","high":"660.5","ts":"1778446800"},{"volume":"1990","open":"726.5","close":"726.5","value":"726.5","low":"726.5","high":"726.5","ts":"1778533200"},{"volume":"5","open":"799","close":"799","value":"799","low":"799","high":"799","ts":"1778619600"},{"volume":"948","open":"799","close":"878.5","value":"878.5","low":"741.5","high":"878.5","ts":"1778706000"},{"volume":"1130","open":"959.5","close":"966","value":"966","low":"913","high":"966","ts":"1778792400"},{"volume":"379","open":"1062","close":"1062","value":"1062","low":"1010","high":"1062","ts":"1779051600"}]}],"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=OZATD","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2922681871779174076","uid":null,"queryText":"OZATD"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"96","hideAbsoluteDelta":false,"relativeDelta":"%9,94","direction":"positive","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"401,50","hideAbsoluteDelta":false,"relativeDelta":"%60,79","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"796,25","hideAbsoluteDelta":false,"relativeDelta":"%299,62","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"934,30","hideAbsoluteDelta":false,"relativeDelta":"%731,64","direction":"positive","tsFormatted":"20 May"},"allTimeDelta":{"absoluteDelta":"946,50","hideAbsoluteDelta":false,"relativeDelta":"%819,48","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"886,10","hideAbsoluteDelta":false,"relativeDelta":"%503,75","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"879,80","hideAbsoluteDelta":false,"relativeDelta":"%482,88","direction":"positive","tsFormatted":"19 Kas"}},"currencyFrom":"OZATD","currencyTo":"TRY","price":"1.062","bankId":"0"},{"value":{"weekValue":[292.74,294.82,294.45,294.3,294.87,295.4,296.92,300.17,299.41,297.39,299.15,297.6,298.59,298.08,300.92,302,301.67,300.22,298.3,295.9,296.32,297.9],"halfYearValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22098,0.30692,0.36304,0.39429,2.65,5.34,8.93,21.57,28.27,38.5,50.12,161.02,172.62,237.92,297.9],"monthValue":[270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9],"yearValue":[208.76,200.55,200.29,211.07,211.35,232.83,232.27,238.97,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,264.59,260.72,252.88,258.86,271.36,297.9],"dayValue":[300.22,298.07,297.18,297.86,297.84,296.79,296.36,295.86,295.84,296.29,295.6,295.87,295.61,296.17,296.3,296.52,295.79,295.59,297.04,296.8,297.2,297.9],"quarterValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9]},"updatedTime":{"timezone":"МСК","ts":"1779134400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,32","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"5,16","hideAbsoluteDelta":false,"relativeDelta":"%1,76","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"27,71","hideAbsoluteDelta":false,"relativeDelta":"%10,26","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"89,14","hideAbsoluteDelta":false,"relativeDelta":"%42,7","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"297,77","hideAbsoluteDelta":false,"relativeDelta":"%231.999,72","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"59,98","hideAbsoluteDelta":false,"relativeDelta":"%25,21","direction":"positive","tsFormatted":"08 Eyl"},"halfYearDelta":{"absoluteDelta":"59,98","hideAbsoluteDelta":false,"relativeDelta":"%25,21","direction":"positive","tsFormatted":"08 Eyl"}},"instrument_id":"12520","priceDelta":"-2.32","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"297,90","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[219.48,217.37,216.86,218.6,220.87,224.1,226.55,225.47,226.46,230.74,234.88,235.5,236.06,225.22,226.09,227.9,228.99,225.23,222.16,222.13,221.49,222.35],"halfYearValue":[162.83,162.83,162.83,162.83,162.83,162.83,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.35,222.35,222.35,222.35,222.35,222.35],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.19525,0.36,0.393,0.32,0.44125,0.8285,3.7,5.07,5.32,22.64,19.54,125.83,162.83,183.78,222.35],"monthValue":[201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35],"yearValue":[135.49,139.95,147.83,164.88,175.51,182,174.28,170.21,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,189.83,184.76,171.23,196.49,199.53,222.35],"dayValue":[225.23,224.15,225.29,224,222.11,223.11,222.26,223.02,222.5,222.43,219.82,222.12,221.27,221.48,220.92,220.21,219.77,219.52,220.85,220.18,221.54,222.35],"quarterValue":[183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35]},"updatedTime":{"timezone":"МСК","ts":"1779134400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,88","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"2,87","hideAbsoluteDelta":false,"relativeDelta":"%1,31","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"20,70","hideAbsoluteDelta":false,"relativeDelta":"%10,27","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"86,86","hideAbsoluteDelta":false,"relativeDelta":"%64,11","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"222,31","hideAbsoluteDelta":false,"relativeDelta":"%541.952,69","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"38,57","hideAbsoluteDelta":false,"relativeDelta":"%20,99","direction":"positive","tsFormatted":"10 Ara"},"halfYearDelta":{"absoluteDelta":"59,52","hideAbsoluteDelta":false,"relativeDelta":"%36,55","direction":"positive","tsFormatted":"09 Tem"}},"instrument_id":"12526","priceDelta":"-2.88","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"222,35","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[386.74,384.59,383.76,381.54,383.97,387.58,393.87,397.88,397.76,394.65,398.33,396.73,396.63,394.32,394.56,392.29,392.81,393.38,400.4,398.07,397.78,393.15],"halfYearValue":[232.68,232.68,232.68,232.68,232.68,232.68,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,393.15,393.15,393.15,393.15,393.15,393.15],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,13.13,17.06,24.99,26.6,38.23,41.48,53.02,57.52,79.55,145.86,87.93,138.75,158.61,232.68,329.15,393.15],"monthValue":[339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15],"yearValue":[167.86,169.89,167.71,181.26,196.44,203.78,213.66,249.85,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,314.8,306.87,280.73,330.58,382,393.15],"dayValue":[393.38,398.57,400.19,403.44,400.55,399.02,399.75,398.89,397.74,397.96,397.27,397.92,398.21,398.38,397.66,396.67,395.02,394.17,394.85,393.59,393.9,393.15],"quarterValue":[329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15]},"updatedTime":{"timezone":"МСК","ts":"1779134400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,23","hideAbsoluteDelta":false,"relativeDelta":"−%0,06","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,66","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"53,87","hideAbsoluteDelta":false,"relativeDelta":"%15,88","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"225,29","hideAbsoluteDelta":false,"relativeDelta":"%134,21","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"390,65","hideAbsoluteDelta":false,"relativeDelta":"%15.631,47","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"64","hideAbsoluteDelta":false,"relativeDelta":"%19,44","direction":"positive","tsFormatted":"09 Oca"},"halfYearDelta":{"absoluteDelta":"160,47","hideAbsoluteDelta":false,"relativeDelta":"%68,97","direction":"positive","tsFormatted":"04 Eyl"}},"instrument_id":"12522","priceDelta":"-0.230011","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"393,15","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[412.68,408.54,408.7,408.84,407.76,402.73,404.28,403.88,405.02,402.96,408.95,408,408.92,415.32,424.44,424.94,424.7,422.04,419.1,420.43,424.32,423.66],"halfYearValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.06,30.72,25.99,26.43,22.5,28.23,23.82,29.44,42.45,56.73,108.21,203.38,262.97,430.59,517.35,423.66],"monthValue":[422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66],"yearValue":[458.86,467.61,490.12,503.17,512.95,522.51,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,397.25,405.76,365.75,393.11,407.78,423.66],"dayValue":[422.04,421.38,422.41,422.42,422.21,418.27,417.2,418.08,418.64,419.35,419.64,420.4,421.55,423.01,424.28,423.73,423.85,422.23,423.07,422.2,423.17,423.66],"quarterValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66]},"updatedTime":{"timezone":"МСК","ts":"1779134400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,38","direction":"positive","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"10,98","hideAbsoluteDelta":false,"relativeDelta":"%2,66","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"1,06","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"−35,20","hideAbsoluteDelta":false,"relativeDelta":"−%7,67","direction":"negative","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"423,56","hideAbsoluteDelta":false,"relativeDelta":"%423.560","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−93,69","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"03 Eki"},"halfYearDelta":{"absoluteDelta":"−93,69","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"03 Eki"}},"instrument_id":"12525","priceDelta":"+1.62","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"423,66","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[445.03,430.76,425.13,427.73,433.45,433.64,447.17,447.03,445.74,442.7,448.71,447.66,445,425.98,425.53,424.7,425.8,422.13,411.09,411.58,409.37,410.07],"halfYearValue":[444.19,444.19,444.19,444.19,444.19,444.19,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,410.07,410.07,410.07,410.07,410.07,410.07],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,23.82,18.9,19.65,31.27,147.2,263.98,288.09,281.38,176.75,233.29,308.19,444.19,425.22,410.07],"monthValue":[400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07],"yearValue":[341.93,284.73,340.48,313.5,321.4,335.57,333.97,425.59,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,411.71,399.23,372.24,364.16,381.53,410.07],"dayValue":[422.13,412.66,415,416.05,412.41,410.9,408.92,410.6,412.12,413.6,410.48,411.82,409.85,410.04,408.25,407.46,407.08,406.63,409.58,408.26,410.1,410.07],"quarterValue":[425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07]},"updatedTime":{"timezone":"МСК","ts":"1779134400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−12,06","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"−34,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,86","direction":"negative","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"9,41","hideAbsoluteDelta":false,"relativeDelta":"%2,35","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"68,14","hideAbsoluteDelta":false,"relativeDelta":"%19,93","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"408,48","hideAbsoluteDelta":false,"relativeDelta":"%25.647,33","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−15,15","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"−34,12","hideAbsoluteDelta":false,"relativeDelta":"−%7,68","direction":"negative","tsFormatted":"04 Kas"}},"instrument_id":"12527","priceDelta":"-12.06","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"410,07","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"18.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"96","hideAbsoluteDelta":false,"relativeDelta":"%9,94","direction":"positive","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"401,50","hideAbsoluteDelta":false,"relativeDelta":"%60,79","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"796,25","hideAbsoluteDelta":false,"relativeDelta":"%299,62","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"934,30","hideAbsoluteDelta":false,"relativeDelta":"%731,64","direction":"positive","tsFormatted":"20 May"},"allTimeDelta":{"absoluteDelta":"946,50","hideAbsoluteDelta":false,"relativeDelta":"%819,48","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"886,10","hideAbsoluteDelta":false,"relativeDelta":"%503,75","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"879,80","hideAbsoluteDelta":false,"relativeDelta":"%482,88","direction":"positive","tsFormatted":"19 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779117300000,"updateTimeFormatted":"18 Mayıs 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"297,90 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[292.74,294.82,294.45,294.3,294.87,295.4,296.92,300.17,299.41,297.39,299.15,297.6,298.59,298.08,300.92,302,301.67,300.22,298.3,295.9,296.32,297.9],"halfYearValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22098,0.30692,0.36304,0.39429,2.65,5.34,8.93,21.57,28.27,38.5,50.12,161.02,172.62,237.92,297.9],"monthValue":[270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9],"yearValue":[208.76,200.55,200.29,211.07,211.35,232.83,232.27,238.97,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,264.59,260.72,252.88,258.86,271.36,297.9],"dayValue":[300.22,298.07,297.18,297.86,297.84,296.79,296.36,295.86,295.84,296.29,295.6,295.87,295.61,296.17,296.3,296.52,295.79,295.59,297.04,296.8,297.2,297.9],"quarterValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9,297.9]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,32","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"18 May"},"weekDelta":{"absoluteDelta":"5,16","hideAbsoluteDelta":false,"relativeDelta":"%1,76","direction":"positive","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"27,71","hideAbsoluteDelta":false,"relativeDelta":"%10,26","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"89,14","hideAbsoluteDelta":false,"relativeDelta":"%42,7","direction":"positive","tsFormatted":"18 May"},"allTimeDelta":{"absoluteDelta":"297,77","hideAbsoluteDelta":false,"relativeDelta":"%231.999,72","direction":"positive","tsFormatted":"18 May"},"quarterDelta":{"absoluteDelta":"59,98","hideAbsoluteDelta":false,"relativeDelta":"%25,21","direction":"positive","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"59,98","hideAbsoluteDelta":false,"relativeDelta":"%25,21","direction":"positive","tsFormatted":"18 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"222,35 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[219.48,217.37,216.86,218.6,220.87,224.1,226.55,225.47,226.46,230.74,234.88,235.5,236.06,225.22,226.09,227.9,228.99,225.23,222.16,222.13,221.49,222.35],"halfYearValue":[162.83,162.83,162.83,162.83,162.83,162.83,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.35,222.35,222.35,222.35,222.35,222.35],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.19525,0.36,0.393,0.32,0.44125,0.8285,3.7,5.07,5.32,22.64,19.54,125.83,162.83,183.78,222.35],"monthValue":[201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35],"yearValue":[135.49,139.95,147.83,164.88,175.51,182,174.28,170.21,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,189.83,184.76,171.23,196.49,199.53,222.35],"dayValue":[225.23,224.15,225.29,224,222.11,223.11,222.26,223.02,222.5,222.43,219.82,222.12,221.27,221.48,220.92,220.21,219.77,219.52,220.85,220.18,221.54,222.35],"quarterValue":[183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35,222.35]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,88","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"18 May"},"weekDelta":{"absoluteDelta":"2,87","hideAbsoluteDelta":false,"relativeDelta":"%1,31","direction":"positive","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"20,70","hideAbsoluteDelta":false,"relativeDelta":"%10,27","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"86,86","hideAbsoluteDelta":false,"relativeDelta":"%64,11","direction":"positive","tsFormatted":"18 May"},"allTimeDelta":{"absoluteDelta":"222,31","hideAbsoluteDelta":false,"relativeDelta":"%541.952,69","direction":"positive","tsFormatted":"18 May"},"quarterDelta":{"absoluteDelta":"38,57","hideAbsoluteDelta":false,"relativeDelta":"%20,99","direction":"positive","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"59,52","hideAbsoluteDelta":false,"relativeDelta":"%36,55","direction":"positive","tsFormatted":"18 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"393,15 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[386.74,384.59,383.76,381.54,383.97,387.58,393.87,397.88,397.76,394.65,398.33,396.73,396.63,394.32,394.56,392.29,392.81,393.38,400.4,398.07,397.78,393.15],"halfYearValue":[232.68,232.68,232.68,232.68,232.68,232.68,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,393.15,393.15,393.15,393.15,393.15,393.15],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,13.13,17.06,24.99,26.6,38.23,41.48,53.02,57.52,79.55,145.86,87.93,138.75,158.61,232.68,329.15,393.15],"monthValue":[339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15],"yearValue":[167.86,169.89,167.71,181.26,196.44,203.78,213.66,249.85,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,314.8,306.87,280.73,330.58,382,393.15],"dayValue":[393.38,398.57,400.19,403.44,400.55,399.02,399.75,398.89,397.74,397.96,397.27,397.92,398.21,398.38,397.66,396.67,395.02,394.17,394.85,393.59,393.9,393.15],"quarterValue":[329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15,393.15]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,23","hideAbsoluteDelta":false,"relativeDelta":"−%0,06","direction":"negative","tsFormatted":"18 May"},"weekDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,66","direction":"positive","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"53,87","hideAbsoluteDelta":false,"relativeDelta":"%15,88","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"225,29","hideAbsoluteDelta":false,"relativeDelta":"%134,21","direction":"positive","tsFormatted":"18 May"},"allTimeDelta":{"absoluteDelta":"390,65","hideAbsoluteDelta":false,"relativeDelta":"%15.631,47","direction":"positive","tsFormatted":"18 May"},"quarterDelta":{"absoluteDelta":"64","hideAbsoluteDelta":false,"relativeDelta":"%19,44","direction":"positive","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"160,47","hideAbsoluteDelta":false,"relativeDelta":"%68,97","direction":"positive","tsFormatted":"18 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"423,66 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[412.68,408.54,408.7,408.84,407.76,402.73,404.28,403.88,405.02,402.96,408.95,408,408.92,415.32,424.44,424.94,424.7,422.04,419.1,420.43,424.32,423.66],"halfYearValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.06,30.72,25.99,26.43,22.5,28.23,23.82,29.44,42.45,56.73,108.21,203.38,262.97,430.59,517.35,423.66],"monthValue":[422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66],"yearValue":[458.86,467.61,490.12,503.17,512.95,522.51,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,397.25,405.76,365.75,393.11,407.78,423.66],"dayValue":[422.04,421.38,422.41,422.42,422.21,418.27,417.2,418.08,418.64,419.35,419.64,420.4,421.55,423.01,424.28,423.73,423.85,422.23,423.07,422.2,423.17,423.66],"quarterValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66,423.66]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,38","direction":"positive","tsFormatted":"18 May"},"weekDelta":{"absoluteDelta":"10,98","hideAbsoluteDelta":false,"relativeDelta":"%2,66","direction":"positive","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"1,06","hideAbsoluteDelta":false,"relativeDelta":"%0,25","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−35,20","hideAbsoluteDelta":false,"relativeDelta":"−%7,67","direction":"negative","tsFormatted":"18 May"},"allTimeDelta":{"absoluteDelta":"423,56","hideAbsoluteDelta":false,"relativeDelta":"%423.560","direction":"positive","tsFormatted":"18 May"},"quarterDelta":{"absoluteDelta":"−93,69","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"−93,69","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"18 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"410,07 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[445.03,430.76,425.13,427.73,433.45,433.64,447.17,447.03,445.74,442.7,448.71,447.66,445,425.98,425.53,424.7,425.8,422.13,411.09,411.58,409.37,410.07],"halfYearValue":[444.19,444.19,444.19,444.19,444.19,444.19,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,410.07,410.07,410.07,410.07,410.07,410.07],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,23.82,18.9,19.65,31.27,147.2,263.98,288.09,281.38,176.75,233.29,308.19,444.19,425.22,410.07],"monthValue":[400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07],"yearValue":[341.93,284.73,340.48,313.5,321.4,335.57,333.97,425.59,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,411.71,399.23,372.24,364.16,381.53,410.07],"dayValue":[422.13,412.66,415,416.05,412.41,410.9,408.92,410.6,412.12,413.6,410.48,411.82,409.85,410.04,408.25,407.46,407.08,406.63,409.58,408.26,410.1,410.07],"quarterValue":[425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07,410.07]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−12,06","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"18 May"},"weekDelta":{"absoluteDelta":"−34,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,86","direction":"negative","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"9,41","hideAbsoluteDelta":false,"relativeDelta":"%2,35","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"68,14","hideAbsoluteDelta":false,"relativeDelta":"%19,93","direction":"positive","tsFormatted":"18 May"},"allTimeDelta":{"absoluteDelta":"408,48","hideAbsoluteDelta":false,"relativeDelta":"%25.647,33","direction":"positive","tsFormatted":"18 May"},"quarterDelta":{"absoluteDelta":"−15,15","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"18 May"},"halfYearDelta":{"absoluteDelta":"−34,12","hideAbsoluteDelta":false,"relativeDelta":"−%7,68","direction":"negative","tsFormatted":"18 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"bGS2A0ky7eLA/LZ0o1jFKg==","isCodeToIcon":false,"chartStat":{"dayHigh":"1.062","dayLow":"1.010","open":"1.062","prevClose":"966","volume":"379","yearHigh":"1.062","yearLow":"118,10"},"fromNameFull":"OZATA DENIZCILIK","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/OZATD.svg","title":"OZATD"},"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=OZATD","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2922681871779174076","uid":null,"queryText":"OZATD"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fuyhw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"fuyh4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yenibakishaber.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ozatadenizcilik.com?size=16&stub=1"],"title":"OZATA DENIZCILIK şirketi ne yapar?","markdown":"**Özata Denizcilik Şirketi**, **gemi tamir bakımı ve geri dönüşümü** işleri yapmaktadır [```3```](https://www.getmidas.com/midasin-kulaklari/ozata-denizcilik-halka-arzi-hakkinda-bilmen-gereken-her-sey-2024-p-45840)[```4```](https://www.yenibakishaber.com/ozata-denizcilik-sanayi-ne-is-yapar-ozata-denizcilik-sahibi-kim).\n\nŞirketin sunduğu bazı hizmetler şunlardır:\n- **Yeni inşa projeleri**: Gemi inşaatı ve denizcilik projeleri [```2```](https://www.ozatadenizcilik.com/).\n- **Havuzlama ve yüzer durumda tamir hizmetleri**: Gemilerin bakım ve onarım işlemleri [```2```](https://www.ozatadenizcilik.com/).\n- **Raspa ve boyama**: Tekne bakım hizmetleri [```2```](https://www.ozatadenizcilik.com/).\n- **Ambar kapağı onarımları**: Sızıntıları önlemek için ambar kapaklarının bakımı ve tamiri [```2```](https://www.ozatadenizcilik.com/).\n\nÖzata Denizcilik, Yalova'daki tersanesinde faaliyet göstermekte olup, dünya genelindeki müşterilere hizmet vermektedir [```4```](https://www.yenibakishaber.com/ozata-denizcilik-sanayi-ne-is-yapar-ozata-denizcilik-sahibi-kim)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1"],"title":"OZATD hisseleri hangi borsada işlem görüyor?","markdown":"**OZATD hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/ozata-denizcilik-sanayi-ve-ticaret)[```2```](https://tr.tradingview.com/symbols/BIST-OZATD/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.halkaarzhisseler.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ozatadenizcilik.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cnnturk.com?size=16&stub=1"],"title":"OZATA DENIZCILIK'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Özata Denizcilik (OZATD) finansal göstergelerinin analizi** için aşağıdaki kaynaklar ve yöntemler kullanılabilir:\n\n1. **Bilanço ve Gelir Tablosu**: OZATD'nin finansal durumunu ve performansını değerlendirmek için bilanço ve gelir tablosu incelenebilir [```1```](https://www.halkaarzhisseler.com.tr/ozata-denizcilik-ozatd-2024-yilinin-4-ceyrek-bilancosunu-acikladi/14776/)[```5```](https://fintables.com/sirketler/OZATD/finansal-tablolar/gelir-tablosu). Bu tablolarda yer alan satış gelirleri, brüt kar, esas faaliyet karı, FAVÖK ve net dönem karı gibi kalemler analiz edilmelidir [```1```](https://www.halkaarzhisseler.com.tr/ozata-denizcilik-ozatd-2024-yilinin-4-ceyrek-bilancosunu-acikladi/14776/).\n\n2. **Enflasyon Muhasebesi**: Finansal tabloların enflasyon düzeltmesi, TMS 29 standardına göre yapılmış olabilir [```2```](https://www.ozatadenizcilik.com/wp-content/uploads/2024/11/OZATA-DENIZCILIK-30.09.2024-FINANSAL-RAPOR.pdf). Bu düzeltmelerin net parasal pozisyon üzerindeki etkileri ve kar/zarara olan yansımaları değerlendirilmelidir.\n\n3. **Karşılaştırmalı Rakamlar**: Geçmiş dönemlerle karşılaştırmalı olarak yapılan analizler, şirketin trendlerini ve büyüme hızını ortaya koyar [```3```](https://rotaborsa.com/ozata-denizcilik-ozatd-tahmin-edilen-ve-gerceklesen-bilanco-rakamlarini-acikladi-2/).\n\n4. **Teknik Analiz**: Hisse senedinin fiyat hareketleri ve hacim verileri, teknik analiz araçlarıyla incelenebilir [```4```](https://www.cnnturk.com/finans/borsa/teknik-analiz/OZATD). Hareketli ortalamalar, momentum göstergeleri ve diğer teknik göstergeler, alım-satım kararları için kullanılabilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"OZATA DENIZCILIK hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Özata Denizcilik (OZATD) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Teknik Analiz Göstergeleri**: Alım-Dağıtım Hattı, Emtia Kanalı Endeksi (CCI), MACD Histogram gibi göstergeler, hisse senedinin fiyat hareketlerini ve trend değişimlerini analiz etmede kullanılır [```1```](https://www.cnnturk.com/finans/borsa/teknik-analiz/OZATD).\n2. **Finansal Performans**: Şirketin gelir, kâr ve nakit akışı gibi finansal verileri, hisse fiyatını doğrudan etkiler [```4```](https://tr.investing.com/equities/ozata-denizcilik-sanayi-ve-ticaret).\n3. **Piyasa Koşulları**: Genel piyasa trendleri, sektördeki gelişmeler ve ekonomik durum, hisse senedinin değerini etkileyebilir [```5```](https://www.getmidas.com/midasin-kulaklari/ozata-denizcilik-halka-arzi-hakkinda-bilmen-gereken-her-sey-2024-p-45840).\n4. **Halka Arz ve Sermaye Hareketleri**: Şirketin halka arz süreci, sermaye artırımları ve ortak satışları gibi olaylar, hisse fiyatında dalgalanmalara yol açabilir [```2```](https://www.gcmyatirim.com.tr/borsa/hisse/ozatd-hisse-ozata-denizcilik-sanayi-ve-ticaret-a-s)[```5```](https://www.getmidas.com/midasin-kulaklari/ozata-denizcilik-halka-arzi-hakkinda-bilmen-gereken-her-sey-2024-p-45840).\n5. **Yatırımcı Algısı**: Yatırımcıların şirkete ve sektöre olan güveni, hisse senedinin talep ve fiyatını belirler [```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=OZATD)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.qnbinvest.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"OZATA DENIZCILIK hisselerinin adil değeri nasıl belirlenir?","markdown":"**Özata Denizcilik hisselerinin adil değeri**, çeşitli yöntemlerle belirlenebilir:\n\n1. **İndirgenmiş Nakit Akımları (İNA) Analizi**: Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak yapılır [```2```](https://www.qnbinvest.com.tr/halkaarz/Ozata/Ozata_FTR_Gorus_Yazisi.pdf). Bu analizde, AOSM (Ağırlıklı Ortalama Sermaye Maliyeti) ve terminal büyüme oranı gibi faktörler dikkate alınır [```2```](https://www.qnbinvest.com.tr/halkaarz/Ozata/Ozata_FTR_Gorus_Yazisi.pdf).\n\n2. **Piyasa Çarpanları Analizi**: Benzer şirketlerin piyasa değerlerine göre bir çarpan belirlenir ve bu çarpan, şirketin değerine uygulanır [```2```](https://www.qnbinvest.com.tr/halkaarz/Ozata/Ozata_FTR_Gorus_Yazisi.pdf). Bu yöntemde, FD/FAVÖK (Firma Değeri/FAVÖK) gibi oranlar kullanılır [```2```](https://www.qnbinvest.com.tr/halkaarz/Ozata/Ozata_FTR_Gorus_Yazisi.pdf).\n\n3. **Fiyat Tespit Raporu**: Şirket hakkında sunulan finansal bilgiler ve değerleme yöntemleri incelenerek, hisse başına adil değer hesaplanır [```3```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/ozata-denizcilik-halka-arz/). Bu rapor, genellikle halka arz süreçlerinde kullanılır [```3```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/ozata-denizcilik-halka-arz/).\n\nBu yöntemlerin yanı sıra, hisse senedinin fiyat/kazanç oranı, fiyat/defter değeri gibi finansal oranlar da adil değerin belirlenmesinde kullanılabilir [```4```](https://tr.investing.com/equities/ozata-denizcilik-sanayi-ve-ticaret)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsatelegram.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://teklifimgelsin.com?size=16&stub=1"],"title":"OZATA DENIZCILIK hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Özata Denizcilik hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Yüksek Fiyat Oynaklığı**: Hisse fiyatının 79,30 ile 82,75 TL arasında günlük dalgalanma göstermesi, risk seviyesini artırır [```1```](https://borsatelegram.com/ozata-denizcilik-ozatd-hisse-analizi-ve-sirket-degerlendirmesi/).\n2. **Finansal Performans**: Şirketin yıllık kazanç performansının zayıf olması, hisse fiyatının düşüş trendine katkıda bulunur [```1```](https://borsatelegram.com/ozata-denizcilik-ozatd-hisse-analizi-ve-sirket-degerlendirmesi/).\n3. **Piyasa Koşulları**: Borsa İstanbul'da genel olarak yatay seyreden piyasa koşulları, Özata Denizcilik gibi hisselerin performansını olumsuz etkileyebilir [```1```](https://borsatelegram.com/ozata-denizcilik-ozatd-hisse-analizi-ve-sirket-degerlendirmesi/).\n4. **Sektörel Belirsizlikler**: Denizcilik sektörü, küresel ekonomik belirsizlikler ve uluslararası ticaret hacmindeki dalgalanmalar nedeniyle hassas bir dönemden geçmektedir [```1```](https://borsatelegram.com/ozata-denizcilik-ozatd-hisse-analizi-ve-sirket-degerlendirmesi/)[```4```](https://teklifimgelsin.com/yatirim/halka-arz/blog/ozata-denizcilik-halka-arz-alinir-mi-kac-lot-verir).\n5. **Risk Yönetimi Eksikliği**: Şirketin aktif karlılığı ve özkaynak getirisi gibi kritik finansal göstergeler konusunda eksik veriler olması, yatırımcıların güvenilir bir analiz yapmasını zorlaştırır [```1```](https://borsatelegram.com/ozata-denizcilik-ozatd-hisse-analizi-ve-sirket-degerlendirmesi/)."},{"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":"OZATD","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fuyhw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"fuyh5":{"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":"767032_0","totalSources":27,"url":"/gundem/business/ekinciler-demir-ve-celik-sanayi-a-s-“ekdmr”-ne-zaman-islem-gorecek-7670320?content_parameters=ChYxNDc5NDAwMTg1MjMxMDcyMzAxMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e3a1260e1e1d9a292bc5632519c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/6a042049e06136f4de4d098e.jpg"}},"logAttrs":{"id":"767032_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gazetekritik.com/ekonomi/ekinciler-demir-celik-halka-arz-sonuclari-aciklandi-ekdmr-kac-lot-verdi-ne-zaman-islem-gorecek/412020","https://www.turkiyegazetesi.com.tr/ekonomi/ekincilere-194-milyarlik-talep-1791312","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-ekinciler-demir-celik-halka-arz-sonuclari-2026-ekdmr-ekinciler-demir-halka-arz-sonuclari-aciklandi-mi-kac-lot-verdi_ID100701710/","https://www.sabah.com.tr/ekonomi/halka-arza-829-kat-talep-geldi-7584970","https://www.ekonomim.com/finans/haberler/borsa/ekinciler-demir-ve-celikin-halka-arzinda-ilk-islem-tarihi-belli-oldu-haberi-894823","https://www.cnbce.com/borsa/borsaya-bir-sirket-daha-geliyor-halka-arza-83-kat-talep-geldi-h30170","https://www.turkiyegazetesi.com.tr/haberler/ekinciler-demir-ve-celik-ne-zaman-islem-gorecek-halka-arz-sonuclari-aciklandi-1791309"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Ekinciler Demir ve Çelik Sanayi A.Ş'nin halka arzı tamamlandı: 2,34 milyar TL gelir","textAs":"h3","size":"s"},"badge":{"url":"https://www.gazetekritik.com/ekonomi/ekinciler-demir-celik-halka-arz-sonuclari-aciklandi-ekdmr-kac-lot-verdi-ne-zaman-islem-gorecek/412020","faviconSources":["https://www.gazetekritik.com","https://www.turkiyegazetesi.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"00:48"},{"id":"764231_0","totalSources":60,"url":"/gundem/business/borsada-bugun-en-fazla-kazandiran-ve-kaybettiren-hisseler-rota-borsa-7642310?content_parameters=ChU5MDY4ODU1MjY0NzI0MTg3NzM1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e2f2fc0a1ac6d1cbabaed5b9113//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"764231_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-894412","https://www.gzt.com/ekonomi/borsa-istanbulda-gecen-haftanin-en-cok-kazandiran-ve-kaybettiren-hisseleri-belli-oldu-ekonomi-haberleri-4224502","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-124/","https://www.sozcu.com.tr/ne-altin-ne-borsa-iste-haftanin-tek-kazandiran-yatirimi-p320060","https://www.sondakika.com/ekonomi/haber-borsa-ve-altinda-haftalik-degisim-19850037/","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3938890","https://www.ekonomim.com/foto-galeri/ekonomi/bu-hafta-en-cok-kazandiran-yatirim-araci-belli-oldu-altin-dolar-euro-borsa-ne-kadar-kazandirdi-galeri-894372","https://www.dunya.com/ekonomi/yatirim-araclarinda-karisik-seyir-hangileri-kazandirdi-hangileri-kaybettirdi-haberi-825317"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,false,false,false,false]},"title":{"text":"Borsa İstanbul’da geçen hafta en çok kazandıran hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-894412","faviconSources":["https://www.ekonomim.com","https://www.gzt.com","https://www.diken.com.tr"],"textParts":[{"text":"16 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"16 Mayıs","timelineGroupIsToday":false,"timelineTime":"02:20"},{"id":"764466_0","totalSources":19,"url":"/gundem/business/borsa-istanbul-dan-egepo-hissesi-icin-yeni-tedbir-karari-7644660?content_parameters=ChYxMDY3MTc5NzI2Mjc2NDQ3MDYyOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e2d1cebf5f25fe9bbb06df48e7f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.paratic.com/dosya/2026/05/borsa-istanbuldan-14-gundur-tavan-olan-hisse-icin-yeni-karar.jpg"}},"logAttrs":{"id":"764466_0","hasSummarization":false,"hasVideo":true,"urls":["https://paratic.com/borsa-istanbuldan-14-gundur-tavan-olan-hisse-icin-yeni-karar/","https://www.cnbce.com/borsa/borsa-istanbuldan-egepo-hissesi-icin-yeni-tedbir-karari-h30017","https://www.borsaningundemi.com/haber/borsa-istanbuldan-4-hisse-hakkinda-tedbir-karari-1894626","https://www.finansopia.com/ekonomi/borsa/borsa-istanbuldan-2-hisse-ve-2-yatirimciya-tedbir-16-mayis-2026/","https://finansgundem.com.tr/borsa-istanbuldan-2-hisseye-tedbir-karari-28"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,true,false]},"title":{"text":"Borsa İstanbul’dan 14 gündür tavan olan hisse için yeni karar","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/borsa-istanbuldan-14-gundur-tavan-olan-hisse-icin-yeni-karar/","faviconSources":["https://paratic.com","https://www.cnbce.com","https://www.borsaningundemi.com"],"textParts":[{"text":"15 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"15 Mayıs","timelineGroupIsToday":false,"timelineTime":"14:50"},{"id":"768433_0","totalSources":89,"url":"/gundem/business/19-mayis-bankalar-acik-mi-7684330?content_parameters=ChYxNjQ4MDM0Mjg3NTg5NTE5MjUwNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e3ea5681b069b77cc90e297a54d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iaftm.tmgrup.com.tr/bc80db/1200/675/0/0/0/0?u=https://iftm.tmgrup.com.tr/2026/05/13/19-mayis-2026-bankalar-ve-devlet-daireleri-acik-mi-1778672083551.jpg"}},"logAttrs":{"id":"768433_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkgun.com/ekonomi/19-mayis-borsa-acik-mi-kapali-mi-borsa-istanbul-yarin-islem-gorecek-mi/375300","https://www.fotomac.com.tr/haberler/2026/05/19/19-mayis-2026-bankalar-ve-devlet-daireleri-acik-mi","https://www.hurriyet.com.tr/bilgi/galeri/19-mayis-eczane-acik-mi-2026-kapali-mi-yarin-eczaneler-yarim-gun-tatil-mi-nobetci-eczane-var-mi-43176455","https://www.ensonhaber.com/19-mayis-sali-banka-calisma-saatleri-bankalar-acik-mi-kapali-mi-h1535367","https://www.sabah.com.tr/trend/galeri/yasam/yarin-bankalar-acik-mi-19-mayis-2026-sali-gunu-bankalar-calisiyor-mu-tatil-mi","https://www.yenisafak.com/foto-galeri/ozgun/19-mayista-bankalar-acik-mi-resmi-tatilde-bankalar-ve-borsa-istanbul-kapali-mi-iste-calisma-duzeni-4825175"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true]},"title":{"text":"19 Mayıs Borsa açık mı, kapalı mı? Borsa İstanbul yarın işlem görecek mi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkgun.com/ekonomi/19-mayis-borsa-acik-mi-kapali-mi-borsa-istanbul-yarin-islem-gorecek-mi/375300","faviconSources":["https://www.turkgun.com","https://www.fotomac.com.tr","https://www.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"08:32"},{"id":"769114_0","totalSources":15,"url":"/gundem/business/kuresel-piyasalar-tedirgin-basladi-7691140?content_parameters=ChYxMTg0NjI3MjQ3MjA0NDQ5MTQxNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e39d49abf38cb94efd518012c49//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a0ab3c0142d62dafee23e0c.jpg"}},"logAttrs":{"id":"769114_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.capital.com.tr/haberler/tum-haberler/kuresel-piyasalarda-bu-hafta-takip-edilecek-6-onemli-gelisme-hangileri-olacak","https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalar-yeni-haftaya-stres-altinda-basladi-7589633","https://www.yenisafak.com/ekonomi/kuresel-piyasalar-haftaya-stres-altinda-basladi-4824996","https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/piyasalarda-catisma-stresi-orta-doguda-tansiyon-yeniden-mi-yukseliyor_ID100701701/","https://www.sondakika.com/ekonomi/haber-kuresel-piyasalarda-tedirginlik-artiyor-19856631/","https://www.ekonomim.com/finans/haberler/kuresel-piyasalar-haftaya-stres-altinda-basladi-haberi-894647"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Küresel piyasalarda bu hafta takip edilecek 6 önemli gelişme hangileri olacak?","textAs":"h3","size":"s"},"badge":{"url":"https://www.capital.com.tr/haberler/tum-haberler/kuresel-piyasalarda-bu-hafta-takip-edilecek-6-onemli-gelisme-hangileri-olacak","faviconSources":["https://www.capital.com.tr","https://uzmanpara.milliyet.com.tr","https://www.yenisafak.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:17"},{"id":"769485_0","totalSources":10,"url":"/gundem/business/morgan-stanley-den-tahvil-uyarisi-7694850?content_parameters=ChYxNDUxMjgxODQ2NTcyODk2MDgwMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e3a538a95dee63267a475899139//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/05/18/ver1779094259/3777961/jpg/960x540"}},"logAttrs":{"id":"769485_0","hasSummarization":false,"urls":["https://www.finansopia.com/ekonomi/morgan-stanleyden-tahvil-uyarisi/","https://www.dunya.com/finans/haberler/abd-tahvil-faizlerindeki-yukselis-borsalari-riske-atiyor-haberi-825609","https://www.odatv.com/ekonomi/morgan-stanley-uyardi-hisse-senedi-rallisi-raydan-cikabilir-120147582","https://www.bloomberght.com/morgan-stanleyden-tahvil-uyarisi-3777961","https://www.ekonomim.com/finans/haberler/morgan-stanley-tahvil-faizleri-wall-street-rallisini-tehdit-ediyor-haberi-894708","https://www.haber.com/ekonomi/morgan-stanley-den-kritik-uyari-tahvil-faizlerindeki-sinyal-borsalari-vurabilir-20266"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Morgan Stanley analistleri: Tahvil faizlerinin yükselişi hisse senedi satışlarına yol açabilir","textAs":"h3","size":"s"},"badge":{"url":"https://www.finansopia.com/ekonomi/morgan-stanleyden-tahvil-uyarisi/","faviconSources":["https://www.finansopia.com","https://www.dunya.com","https://www.odatv.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:05"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fuyhw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"fuyh6":{"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":"fuyhw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}