PepsiCo, Inc. şirketi, yiyecek ve içecek üretimi ve dağıtımı yapan çok uluslu bir firmadır 5.
Faaliyet alanları:
Soft içecekler: Pepsi, Mountain Dew, Gatorade gibi markaların üretimi 5.
Atıştırmalıklar: Lay’s, Doritos, Cheetos gibi ürünlerin imalatı 15.
Beslenme ürünleri: Quaker Oats ve benzeri markaların satışı 15.
Ayrıca, PepsiCo stratejik satın almalar yoluyla portföyünü genişletmekte ve sürdürülebilirlik çalışmalarına önem vermektedir 12.
3 kaynak
PEP hisseleri hangi borsada işlem görüyor?
PepsiCo (PEP) hisseleriNASDAQ borsasında işlem görmektedir 24.
2 kaynak
PepsiCo, Inc.'nın finansal göstergeleri nasıl analiz edilir?
PepsiCo, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Finansal Tabloların İncelenmesi: PepsiCo'nun bilanço, nakit akış tablosu ve gelir tablosu gibi temel finansal raporları incelenmelidir 13.
Finansal Oranların Hesaplanması: Likidite oranları (cari oran, hızlı oran, nakit oranı), solvency oranları (borç/özkaynak, faiz karşılama oranı) ve karlılık oranları (net kar marjı, ROE, ROA) gibi finansal oranlar hesaplanarak şirketin finansal sağlığı değerlendirilebilir 12.
Relatif Değerleme: PepsiCo'nun hisse fiyatını, kazanç, satış veya defter değeri gibi ilgili değişkenlerle karşılaştıran relatif değerleme oranları (P/E, P/S, P/BV) kullanılabilir 14.
Trend Analizi: Şirketin son beş yıldaki gelir, net kar ve serbest nakit akışı gibi göstergelerinin yıllık büyüme trendleri incelenmelidir 5.
Bu analizler, yatırımcıların PepsiCo'nun yatırım potansiyelini daha iyi anlamalarına yardımcı olabilir.
5 kaynak
PepsiCo, Inc. hisse fiyatını etkileyen faktörler nelerdir?
PepsiCo, Inc. (PEP) hisse fiyatını etkileyen bazı önemli faktörler şunlardır:
Kazanç Raporları: Şirketin finansal sağlığı ve kazanç duyuruları, hisse senedi fiyatını doğrudan etkiler 1. Olumlu sonuçlar hisse fiyatını artırırken, hayal kırıklığı yaratan sonuçlar düşüşe neden olabilir.
Yönetim Kararları: Yenilikler, satın almalar ve stratejik yön, şirketin büyüme eğrisini ve uzun vadeli kârını etkiler 1.
Tüketici Tercihleri: Sağlık odaklı ürünlere yönelik tüketici eğilimleri, PepsiCo'nun ürün geliştirme stratejilerini ve satış performansını etkiler 2.
Ekonomik Koşullar: Ekonomik durgunluklar ve tüketici harcamalarındaki değişimler, isteğe bağlı alımların azalması nedeniyle hisse senedi fiyatlarını olumsuz etkiler 1.
Rekabet: Coca-Cola gibi rakiplerin faaliyetleri ve ortaya çıkan yerel markalar, PepsiCo'nun pazar payını ve fiyatlandırma stratejilerini etkiler 1.
Döviz Dalgalanmaları ve Jeopolitik Faktörler: Uluslararası operasyonlar, döviz kuru riskleri ve jeopolitik gerginlikler gibi dış ekonomik koşullar da hisse senedi performansını etkileyebilir 1.
2 kaynak
PepsiCo, Inc. hisselerinin adil değeri nasıl belirlenir?
PepsiCo, Inc. hisselerinin adil değeri, Discounted Cash Flow (DCF) analizi ve Peter Lynch'in formülü gibi yöntemlerle belirlenir 12.
DCF analizine göre, hissenin adil değeri, şirketin beklenen gelecekteki nakit akışlarının bugünkü değerine göre hesaplanır 24. Bu analizde, serbest nakit akışı tahminleri ve uygun bir iskonto oranı kullanılır 4.
Peter Lynch'in formülüne göre, bir şirketin adil değeri, kazanç büyüme oranı ile son 5 yılın ortalama kazançlarının çarpımı ile bulunur 1. Formül şu şekildedir: Adil Değer = Kazanç Büyüme Oranı x TTM EPS 1.
Yatırım kararları almadan önce, şirketin finansal sağlığını ve piyasa koşullarını detaylı olarak incelemek önemlidir.
{"h2fl0":{"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%3DPEP%26ncrnd%3D44101","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":"8502020181780712461","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":"1780712491431690-625932599661015432-balancer-l7leveler-kubr-yp-vla-197-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"PEP\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h2flw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"h2fl1":{"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":"h2flw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"h2fl2":{"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":"h2flw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"h2fl3":{"state":{"currencyProps":{"fromName":"PEP","timeInfo":" · 05.06.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"PEP","content":{"label":"PepsiCo, Inc.","countryCode":"PE"},"countryCode":"PE"}],"toName":"USD","isCrypto":0,"toOptions":[{"value":"USD","content":{"label":"USD","countryCode":"US"},"countryCode":"US"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":141.86,"multiplierFormatted":"141,86","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"138557","open":"142.13","close":"142.15","value":"142.15","low":"142.1","high":"142.16","ts":"1780602900"},{"volume":"28054","open":"142.01","close":"141.7","value":"141.7","low":"141.56","high":"142.13","ts":"1780666200"},{"volume":"24886","open":"142.62","close":"142.79","value":"142.79","low":"142.51","high":"142.82","ts":"1780666500"},{"volume":"25233","open":"143.36","close":"143.54","value":"143.54","low":"143.33","high":"143.54","ts":"1780666800"},{"volume":"22471","open":"143.68","close":"143.87","value":"143.87","low":"143.52","high":"143.95","ts":"1780667100"},{"volume":"18948","open":"143.62","close":"143.37","value":"143.37","low":"143.33","high":"143.7","ts":"1780667400"},{"volume":"36587","open":"144.19","close":"144.24","value":"144.24","low":"144.13","high":"144.29","ts":"1780667700"},{"volume":"13933","open":"143.55","close":"143.51","value":"143.51","low":"143.47","high":"143.73","ts":"1780668000"},{"volume":"18835","open":"143.23","close":"143.36","value":"143.36","low":"143.19","high":"143.49","ts":"1780668300"},{"volume":"12106","open":"143.44","close":"143.29","value":"143.29","low":"143.24","high":"143.52","ts":"1780668600"},{"volume":"29936","open":"143","close":"142.95","value":"142.95","low":"142.95","high":"143.14","ts":"1780668900"},{"volume":"17564","open":"143.18","close":"143.22","value":"143.22","low":"143.13","high":"143.33","ts":"1780669200"},{"volume":"26885","open":"143.44","close":"143.26","value":"143.26","low":"143.24","high":"143.52","ts":"1780669500"},{"volume":"15055","open":"143.1","close":"142.94","value":"142.94","low":"142.94","high":"143.14","ts":"1780669800"},{"volume":"17809","open":"142.66","close":"142.65","value":"142.65","low":"142.56","high":"142.71","ts":"1780670100"},{"volume":"12420","open":"142.87","close":"142.98","value":"142.98","low":"142.84","high":"142.99","ts":"1780670400"},{"volume":"15734","open":"142.78","close":"142.63","value":"142.63","low":"142.6","high":"142.78","ts":"1780670700"},{"volume":"10515","open":"142.44","close":"142.35","value":"142.35","low":"142.29","high":"142.44","ts":"1780671000"},{"volume":"7997","open":"142.44","close":"142.44","value":"142.44","low":"142.38","high":"142.51","ts":"1780671300"},{"volume":"20349","open":"142.37","close":"142.32","value":"142.32","low":"142.32","high":"142.46","ts":"1780671600"},{"volume":"13657","open":"142.59","close":"142.66","value":"142.66","low":"142.59","high":"142.71","ts":"1780671900"},{"volume":"20817","open":"143.07","close":"143.1","value":"143.1","low":"143.04","high":"143.13","ts":"1780672200"},{"volume":"15331","open":"142.95","close":"142.87","value":"142.87","low":"142.85","high":"142.95","ts":"1780672500"},{"volume":"44103","open":"143.17","close":"143.2","value":"143.2","low":"143.07","high":"143.2","ts":"1780672800"},{"volume":"21119","open":"143.01","close":"142.96","value":"142.96","low":"142.88","high":"143.05","ts":"1780673100"},{"volume":"17088","open":"143.3","close":"143.28","value":"143.28","low":"143.19","high":"143.3","ts":"1780673400"},{"volume":"15659","open":"143.48","close":"143.5","value":"143.5","low":"143.45","high":"143.55","ts":"1780673700"},{"volume":"21753","open":"143.18","close":"143.24","value":"143.24","low":"143.11","high":"143.26","ts":"1780674000"},{"volume":"11164","open":"143.12","close":"143.28","value":"143.28","low":"143.12","high":"143.28","ts":"1780674300"},{"volume":"10238","open":"143.02","close":"142.96","value":"142.96","low":"142.92","high":"143.02","ts":"1780674600"},{"volume":"16361","open":"143.01","close":"142.98","value":"142.98","low":"142.94","high":"143.07","ts":"1780674900"},{"volume":"38154","open":"143.07","close":"143.09","value":"143.09","low":"143.01","high":"143.12","ts":"1780675200"},{"volume":"18627","open":"143.27","close":"143.28","value":"143.28","low":"143.21","high":"143.32","ts":"1780675500"},{"volume":"10234","open":"143.27","close":"143.36","value":"143.36","low":"143.26","high":"143.36","ts":"1780675800"},{"volume":"16143","open":"143.53","close":"143.54","value":"143.54","low":"143.49","high":"143.54","ts":"1780676100"},{"volume":"14560","open":"143.29","close":"143.29","value":"143.29","low":"143.24","high":"143.39","ts":"1780676400"},{"volume":"15722","open":"143.41","close":"143.46","value":"143.46","low":"143.39","high":"143.46","ts":"1780676700"},{"volume":"20750","open":"143.55","close":"143.46","value":"143.46","low":"143.44","high":"143.55","ts":"1780677000"},{"volume":"22139","open":"143.43","close":"143.59","value":"143.59","low":"143.43","high":"143.64","ts":"1780677300"},{"volume":"28532","open":"143.75","close":"143.74","value":"143.74","low":"143.67","high":"143.76","ts":"1780677600"},{"volume":"27527","open":"143.84","close":"143.55","value":"143.55","low":"143.55","high":"143.84","ts":"1780677900"},{"volume":"12853","open":"143.41","close":"143.23","value":"143.23","low":"143.23","high":"143.41","ts":"1780678200"},{"volume":"12967","open":"143.49","close":"143.59","value":"143.59","low":"143.48","high":"143.59","ts":"1780678500"},{"volume":"16849","open":"143.47","close":"143.56","value":"143.56","low":"143.46","high":"143.58","ts":"1780678800"},{"volume":"11066","open":"143.71","close":"143.71","value":"143.71","low":"143.67","high":"143.78","ts":"1780679100"},{"volume":"15815","open":"143.66","close":"143.69","value":"143.69","low":"143.66","high":"143.74","ts":"1780679400"},{"volume":"11692","open":"143.68","close":"143.6","value":"143.6","low":"143.6","high":"143.72","ts":"1780679700"},{"volume":"8244","open":"143.37","close":"143.27","value":"143.27","low":"143.27","high":"143.43","ts":"1780680000"},{"volume":"19804","open":"143.43","close":"143.29","value":"143.29","low":"143.28","high":"143.44","ts":"1780680300"},{"volume":"8433","open":"143.3","close":"143.15","value":"143.15","low":"143.14","high":"143.31","ts":"1780680600"},{"volume":"16261","open":"143.1","close":"143.09","value":"143.09","low":"143.05","high":"143.16","ts":"1780680900"},{"volume":"22859","open":"143.36","close":"143.26","value":"143.26","low":"143.26","high":"143.37","ts":"1780681200"},{"volume":"9719","open":"143.29","close":"143.31","value":"143.31","low":"143.28","high":"143.32","ts":"1780681500"},{"volume":"15424","open":"143.3","close":"143.27","value":"143.27","low":"143.27","high":"143.35","ts":"1780681800"},{"volume":"11360","open":"143.35","close":"143.29","value":"143.29","low":"143.28","high":"143.35","ts":"1780682100"},{"volume":"17247","open":"143.29","close":"143.24","value":"143.24","low":"143.21","high":"143.29","ts":"1780682400"},{"volume":"22312","open":"143.29","close":"143.29","value":"143.29","low":"143.26","high":"143.33","ts":"1780682700"},{"volume":"23558","open":"143.5","close":"143.54","value":"143.54","low":"143.5","high":"143.59","ts":"1780683000"},{"volume":"21587","open":"143.71","close":"143.71","value":"143.71","low":"143.69","high":"143.76","ts":"1780683300"},{"volume":"48510","open":"143.68","close":"143.7","value":"143.7","low":"143.66","high":"143.72","ts":"1780683600"},{"volume":"23592","open":"143.66","close":"143.62","value":"143.62","low":"143.57","high":"143.7","ts":"1780683900"},{"volume":"29011","open":"143.7","close":"143.68","value":"143.68","low":"143.62","high":"143.72","ts":"1780684200"},{"volume":"13705","open":"143.83","close":"143.84","value":"143.84","low":"143.77","high":"143.86","ts":"1780684500"},{"volume":"27210","open":"144.23","close":"144.16","value":"144.16","low":"144.14","high":"144.33","ts":"1780684800"},{"volume":"30879","open":"144.2","close":"144","value":"144","low":"143.98","high":"144.21","ts":"1780685100"},{"volume":"21099","open":"143.71","close":"143.43","value":"143.43","low":"143.42","high":"143.71","ts":"1780685400"},{"volume":"19951","open":"143.18","close":"142.93","value":"142.93","low":"142.93","high":"143.21","ts":"1780685700"},{"volume":"27281","open":"142.71","close":"142.6","value":"142.6","low":"142.59","high":"142.8","ts":"1780686000"},{"volume":"17945","open":"142.7","close":"142.62","value":"142.62","low":"142.58","high":"142.74","ts":"1780686300"},{"volume":"21942","open":"142.88","close":"142.97","value":"142.97","low":"142.88","high":"143.01","ts":"1780686600"},{"volume":"15249","open":"143.01","close":"143.06","value":"143.06","low":"142.95","high":"143.07","ts":"1780686900"},{"volume":"19839","open":"143.13","close":"143.1","value":"143.1","low":"143.05","high":"143.14","ts":"1780687200"},{"volume":"22826","open":"142.93","close":"142.82","value":"142.82","low":"142.82","high":"142.98","ts":"1780687500"},{"volume":"11400","open":"142.92","close":"142.88","value":"142.88","low":"142.86","high":"142.93","ts":"1780687800"},{"volume":"71052","open":"142.65","close":"142.58","value":"142.58","low":"142.52","high":"142.66","ts":"1780688100"},{"volume":"28055","open":"142.39","close":"142.4","value":"142.4","low":"142.35","high":"142.48","ts":"1780688400"},{"volume":"38320","open":"142.24","close":"142.31","value":"142.31","low":"142.16","high":"142.31","ts":"1780688700"},{"volume":"288483","open":"142.32","close":"142.42","value":"142.42","low":"142.32","high":"142.54","ts":"1780689000"},{"volume":"1221334","open":"142.38","close":"141.86","value":"141.86","low":"141.82","high":"142.38","ts":"1780689300"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1101081","open":"144.93","close":"144.17","value":"144.17","low":"143.98","high":"144.95","ts":"1780081200"},{"volume":"7720","open":"144.02","close":"144.01","value":"144.01","low":"143.95","high":"144.11","ts":"1780318800"},{"volume":"9986","open":"142.36","close":"142.34","value":"142.34","low":"142.31","high":"142.39","ts":"1780322400"},{"volume":"11526","open":"142","close":"141.95","value":"141.95","low":"141.93","high":"142.05","ts":"1780326000"},{"volume":"9150","open":"142.02","close":"141.99","value":"141.99","low":"141.96","high":"142.03","ts":"1780329600"},{"volume":"10428","open":"142.18","close":"142.15","value":"142.15","low":"142.15","high":"142.2","ts":"1780333200"},{"volume":"24593","open":"141.92","close":"141.82","value":"141.82","low":"141.8","high":"141.92","ts":"1780336800"},{"volume":"215471","open":"141.57","close":"141.54","value":"141.54","low":"141.46","high":"141.59","ts":"1780340400"},{"volume":"23274","open":"141.04","close":"140.99","value":"140.99","low":"140.9","high":"141.07","ts":"1780405200"},{"volume":"35734","open":"142.03","close":"142.09","value":"142.09","low":"142","high":"142.1","ts":"1780408800"},{"volume":"4268","open":"141.2","close":"141.23","value":"141.23","low":"141.18","high":"141.23","ts":"1780412400"},{"volume":"17033","open":"141.91","close":"141.79","value":"141.79","low":"141.79","high":"141.91","ts":"1780416000"},{"volume":"3090","open":"142.09","close":"142.08","value":"142.08","low":"142.08","high":"142.14","ts":"1780419600"},{"volume":"5492","open":"142.4","close":"142.39","value":"142.39","low":"142.39","high":"142.43","ts":"1780423200"},{"volume":"155763","open":"141.96","close":"141.97","value":"141.97","low":"141.94","high":"142","ts":"1780426800"},{"volume":"10270","open":"142.99","close":"142.99","value":"142.99","low":"142.87","high":"142.99","ts":"1780491600"},{"volume":"6374","open":"142.51","close":"142.46","value":"142.46","low":"142.46","high":"142.54","ts":"1780495200"},{"volume":"6338","open":"143.15","close":"143","value":"143","low":"142.97","high":"143.15","ts":"1780498800"},{"volume":"6107","open":"143.29","close":"143.26","value":"143.26","low":"143.26","high":"143.32","ts":"1780502400"},{"volume":"5452","open":"142.79","close":"142.74","value":"142.74","low":"142.73","high":"142.84","ts":"1780506000"},{"volume":"7221","open":"142.9","close":"142.86","value":"142.86","low":"142.85","high":"142.9","ts":"1780509600"},{"volume":"217571","open":"142.51","close":"142.57","value":"142.57","low":"142.49","high":"142.58","ts":"1780513200"},{"volume":"22433","open":"144.3","close":"144.47","value":"144.47","low":"144.28","high":"144.57","ts":"1780578000"},{"volume":"11598","open":"142.91","close":"142.95","value":"142.95","low":"142.83","high":"142.96","ts":"1780581600"},{"volume":"14502","open":"142.52","close":"142.54","value":"142.54","low":"142.48","high":"142.54","ts":"1780585200"},{"volume":"7522","open":"142.75","close":"142.79","value":"142.79","low":"142.75","high":"142.79","ts":"1780588800"},{"volume":"19891","open":"141.79","close":"141.62","value":"141.62","low":"141.6","high":"141.79","ts":"1780592400"},{"volume":"8087","open":"141.7","close":"141.65","value":"141.65","low":"141.62","high":"141.71","ts":"1780596000"},{"volume":"138557","open":"142.13","close":"142.15","value":"142.15","low":"142.1","high":"142.16","ts":"1780599600"},{"volume":"36587","open":"144.19","close":"144.24","value":"144.24","low":"144.13","high":"144.29","ts":"1780664400"},{"volume":"7997","open":"142.44","close":"142.44","value":"142.44","low":"142.38","high":"142.51","ts":"1780668000"},{"volume":"16361","open":"143.01","close":"142.98","value":"142.98","low":"142.94","high":"143.07","ts":"1780671600"},{"volume":"12967","open":"143.49","close":"143.59","value":"143.59","low":"143.48","high":"143.59","ts":"1780675200"},{"volume":"11360","open":"143.35","close":"143.29","value":"143.29","low":"143.28","high":"143.35","ts":"1780678800"},{"volume":"1498262","open":"143.25","close":"142.93","value":"142.93","low":"142.93","high":"144.33","ts":"1780682400"},{"volume":"2748260","open":"142.91","close":"141.86","value":"141.86","low":"141.82","high":"143.21","ts":"1780686000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"3489144","open":"154.05","close":"155.04","value":"155.04","low":"152.56","high":"156.31","ts":"1777928400"},{"volume":"3120842","open":"155.79","close":"155.91","value":"155.91","low":"154.87","high":"156.93","ts":"1778014800"},{"volume":"2953156","open":"155.01","close":"156.26","value":"156.26","low":"154.88","high":"157.33","ts":"1778101200"},{"volume":"2886903","open":"156.76","close":"154.59","value":"154.59","low":"154.38","high":"157.3","ts":"1778187600"},{"volume":"5613182","open":"154.39","close":"149.4","value":"149.4","low":"149.06","high":"154.7","ts":"1778446800"},{"volume":"3888218","open":"150.54","close":"151.88","value":"151.88","low":"148.32","high":"152.73","ts":"1778533200"},{"volume":"3869850","open":"150.71","close":"149.26","value":"149.26","low":"148.96","high":"153.24","ts":"1778619600"},{"volume":"3639626","open":"149.65","close":"148.66","value":"148.66","low":"148.15","high":"149.99","ts":"1778706000"},{"volume":"4605265","open":"149.56","close":"149.13","value":"149.13","low":"148.19","high":"150.11","ts":"1778792400"},{"volume":"6142127","open":"149.99","close":"149.05","value":"149.05","low":"147.48","high":"150.12","ts":"1779051600"},{"volume":"5791735","open":"150.11","close":"150.33","value":"150.33","low":"148.98","high":"152.57","ts":"1779138000"},{"volume":"4847597","open":"149.61","close":"149.24","value":"149.24","low":"148.44","high":"150.65","ts":"1779224400"},{"volume":"3828610","open":"149.29","close":"148.87","value":"148.87","low":"146.38","high":"149.67","ts":"1779310800"},{"volume":"3462085","open":"149.44","close":"150.56","value":"150.56","low":"148.55","high":"150.84","ts":"1779397200"},{"volume":"5846503","open":"149.71","close":"145.68","value":"145.68","low":"145.5","high":"150.2","ts":"1779742800"},{"volume":"4039842","open":"146.27","close":"147.74","value":"147.74","low":"145.7","high":"148.91","ts":"1779829200"},{"volume":"4760281","open":"147.77","close":"146.25","value":"146.25","low":"145.61","high":"148.61","ts":"1779915600"},{"volume":"5154930","open":"145.14","close":"144.17","value":"144.17","low":"143.55","high":"146.76","ts":"1780002000"},{"volume":"6607249","open":"142.22","close":"141.54","value":"141.54","low":"141.32","high":"144.11","ts":"1780261200"},{"volume":"5250769","open":"141.54","close":"141.97","value":"141.97","low":"140.81","high":"142.89","ts":"1780347600"},{"volume":"4418889","open":"141.99","close":"142.57","value":"142.57","low":"141.77","high":"143.68","ts":"1780434000"},{"volume":"6461801","open":"144.88","close":"142.15","value":"142.15","low":"141.21","high":"145.7","ts":"1780520400"},{"volume":"9262198","open":"141.58","close":"141.86","value":"141.86","low":"141.21","high":"144.33","ts":"1780606800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"3985288","open":"158.25","close":"159.43","value":"159.43","low":"156.09","high":"159.53","ts":"1772744400"},{"volume":"4009748","open":"159.27","close":"161.53","value":"161.53","low":"158.1","high":"162.43","ts":"1773003600"},{"volume":"3766622","open":"160.7","close":"160.78","value":"160.78","low":"159.59","high":"162.86","ts":"1773090000"},{"volume":"3125992","open":"160.31","close":"160.15","value":"160.15","low":"157.89","high":"160.9","ts":"1773176400"},{"volume":"3860840","open":"158.87","close":"158.88","value":"158.88","low":"158.69","high":"161.54","ts":"1773262800"},{"volume":"3260594","open":"160.24","close":"159.92","value":"159.92","low":"159.24","high":"161.51","ts":"1773349200"},{"volume":"10517992","open":"161.36","close":"157.7","value":"157.7","low":"157.55","high":"161.58","ts":"1773608400"},{"volume":"11812307","open":"158.82","close":"156.5","value":"156.5","low":"156.29","high":"159.11","ts":"1773694800"},{"volume":"10496019","open":"155.25","close":"153.55","value":"153.55","low":"153.29","high":"156.12","ts":"1773781200"},{"volume":"11535574","open":"153.88","close":"152.72","value":"152.72","low":"152.66","high":"154.68","ts":"1773867600"},{"volume":"5710231","open":"152.45","close":"150.11","value":"150.11","low":"149.34","high":"153.41","ts":"1773954000"},{"volume":"4027617","open":"152.3","close":"150.84","value":"150.84","low":"149.94","high":"152.3","ts":"1774213200"},{"volume":"3936436","open":"150.45","close":"150.64","value":"150.64","low":"150.2","high":"152.57","ts":"1774299600"},{"volume":"3693187","open":"150.85","close":"151.73","value":"151.73","low":"149.03","high":"151.83","ts":"1774386000"},{"volume":"3694818","open":"152","close":"150.79","value":"150.79","low":"150.67","high":"153.15","ts":"1774472400"},{"volume":"5238325","open":"151.14","close":"153.01","value":"153.01","low":"150.47","high":"154.54","ts":"1774558800"},{"volume":"6842823","open":"154","close":"156.83","value":"156.83","low":"153.37","high":"158.37","ts":"1774818000"},{"volume":"5203637","open":"157.67","close":"155.28","value":"155.28","low":"154.17","high":"157.67","ts":"1774904400"},{"volume":"3615176","open":"153.55","close":"154.65","value":"154.65","low":"153.26","high":"155.15","ts":"1774990800"},{"volume":"4185125","open":"154.74","close":"157","value":"157","low":"154.22","high":"157.06","ts":"1775077200"},{"volume":"2372438","open":"156.41","close":"156.72","value":"156.72","low":"155.4","high":"156.82","ts":"1775422800"},{"volume":"3334826","open":"156.18","close":"153.21","value":"153.21","low":"152.57","high":"156.54","ts":"1775509200"},{"volume":"5127017","open":"151.75","close":"154.79","value":"154.79","low":"151.75","high":"154.82","ts":"1775595600"},{"volume":"3029140","open":"153.7","close":"157.47","value":"157.47","low":"153.25","high":"158","ts":"1775682000"},{"volume":"3414025","open":"157.16","close":"157.08","value":"157.08","low":"156.32","high":"157.79","ts":"1775768400"},{"volume":"4343575","open":"156.99","close":"155.87","value":"155.87","low":"154.96","high":"157.03","ts":"1776027600"},{"volume":"3887680","open":"154.51","close":"155.7","value":"155.7","low":"154.29","high":"156.62","ts":"1776114000"},{"volume":"433842","open":"155.29","close":"154.83","value":"154.83","low":"153.34","high":"155.76","ts":"1776200400"},{"volume":"7889686","open":"155.54","close":"158.37","value":"158.37","low":"154.26","high":"159.79","ts":"1776286800"},{"volume":"5311029","open":"158.32","close":"157.67","value":"157.67","low":"156.46","high":"160.02","ts":"1776373200"},{"volume":"3867234","open":"158.51","close":"156.98","value":"156.98","low":"155.84","high":"158.79","ts":"1776632400"},{"volume":"3607963","open":"156.74","close":"154.94","value":"154.94","low":"153.73","high":"157.04","ts":"1776718800"},{"volume":"3731048","open":"155.07","close":"153.78","value":"153.78","low":"153.55","high":"157.22","ts":"1776805200"},{"volume":"4136281","open":"155.52","close":"155.7","value":"155.7","low":"154.57","high":"156.61","ts":"1776891600"},{"volume":"3104170","open":"156.28","close":"155.41","value":"155.41","low":"154.68","high":"156.28","ts":"1776978000"},{"volume":"2531792","open":"155.53","close":"154.1","value":"154.1","low":"154","high":"156.65","ts":"1777237200"},{"volume":"3627771","open":"156.65","close":"156.28","value":"156.28","low":"155.32","high":"158.11","ts":"1777323600"},{"volume":"2688024","open":"155.81","close":"155.28","value":"155.28","low":"153.48","high":"156.49","ts":"1777410000"},{"volume":"4044166","open":"155.98","close":"158.45","value":"158.45","low":"155.28","high":"159","ts":"1777496400"},{"volume":"3430782","open":"159.55","close":"157.41","value":"157.41","low":"156.43","high":"160","ts":"1777582800"},{"volume":"3186390","open":"155.9","close":"154.59","value":"154.59","low":"153.66","high":"156.73","ts":"1777842000"},{"volume":"3489144","open":"154.05","close":"155.04","value":"155.04","low":"152.56","high":"156.31","ts":"1777928400"},{"volume":"3120842","open":"155.79","close":"155.91","value":"155.91","low":"154.87","high":"156.93","ts":"1778014800"},{"volume":"2953156","open":"155.01","close":"156.26","value":"156.26","low":"154.88","high":"157.33","ts":"1778101200"},{"volume":"2886903","open":"156.76","close":"154.59","value":"154.59","low":"154.38","high":"157.3","ts":"1778187600"},{"volume":"5613182","open":"154.39","close":"149.4","value":"149.4","low":"149.06","high":"154.7","ts":"1778446800"},{"volume":"3888218","open":"150.54","close":"151.88","value":"151.88","low":"148.32","high":"152.73","ts":"1778533200"},{"volume":"3869850","open":"150.71","close":"149.26","value":"149.26","low":"148.96","high":"153.24","ts":"1778619600"},{"volume":"3639626","open":"149.65","close":"148.66","value":"148.66","low":"148.15","high":"149.99","ts":"1778706000"},{"volume":"4605265","open":"149.56","close":"149.13","value":"149.13","low":"148.19","high":"150.11","ts":"1778792400"},{"volume":"6142127","open":"149.99","close":"149.05","value":"149.05","low":"147.48","high":"150.12","ts":"1779051600"},{"volume":"5791735","open":"150.11","close":"150.33","value":"150.33","low":"148.98","high":"152.57","ts":"1779138000"},{"volume":"4847597","open":"149.61","close":"149.24","value":"149.24","low":"148.44","high":"150.65","ts":"1779224400"},{"volume":"3828610","open":"149.29","close":"148.87","value":"148.87","low":"146.38","high":"149.67","ts":"1779310800"},{"volume":"3462085","open":"149.44","close":"150.56","value":"150.56","low":"148.55","high":"150.84","ts":"1779397200"},{"volume":"5846503","open":"149.71","close":"145.68","value":"145.68","low":"145.5","high":"150.2","ts":"1779742800"},{"volume":"4039842","open":"146.27","close":"147.74","value":"147.74","low":"145.7","high":"148.91","ts":"1779829200"},{"volume":"4760281","open":"147.77","close":"146.25","value":"146.25","low":"145.61","high":"148.61","ts":"1779915600"},{"volume":"5154930","open":"145.14","close":"144.17","value":"144.17","low":"143.55","high":"146.76","ts":"1780002000"},{"volume":"6607249","open":"142.22","close":"141.54","value":"141.54","low":"141.32","high":"144.11","ts":"1780261200"},{"volume":"5250769","open":"141.54","close":"141.97","value":"141.97","low":"140.81","high":"142.89","ts":"1780347600"},{"volume":"4418889","open":"141.99","close":"142.57","value":"142.57","low":"141.77","high":"143.68","ts":"1780434000"},{"volume":"6461801","open":"144.88","close":"142.15","value":"142.15","low":"141.21","high":"145.7","ts":"1780520400"},{"volume":"9262198","open":"141.58","close":"141.86","value":"141.86","low":"141.21","high":"144.33","ts":"1780606800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"2813692","open":"145.63","close":"145.04","value":"145.04","low":"144.51","high":"145.8","ts":"1764882000"},{"volume":"12628271","open":"145.63","close":"144.63","value":"144.63","low":"143.91","high":"147.56","ts":"1765227600"},{"volume":"8321274","open":"147.86","close":"149.69","value":"149.69","low":"147","high":"149.78","ts":"1765314000"},{"volume":"7479487","open":"150.15","close":"149.1","value":"149.1","low":"148.13","high":"150.89","ts":"1765400400"},{"volume":"6017101","open":"149.71","close":"150.65","value":"150.65","low":"148.73","high":"150.67","ts":"1765486800"},{"volume":"4667153","open":"151.16","close":"151.21","value":"151.21","low":"150.26","high":"151.7","ts":"1765746000"},{"volume":"4854370","open":"151.97","close":"150.33","value":"150.33","low":"149.99","high":"152.35","ts":"1765832400"},{"volume":"3708205","open":"150.38","close":"150.09","value":"150.09","low":"149.48","high":"151.24","ts":"1765918800"},{"volume":"3210653","open":"149.8","close":"149.34","value":"149.34","low":"149.25","high":"150.37","ts":"1766005200"},{"volume":"5353986","open":"149.06","close":"148.18","value":"148.18","low":"147.9","high":"149.89","ts":"1766091600"},{"volume":"3542069","open":"147.52","close":"147.06","value":"147.06","low":"146.41","high":"148.98","ts":"1766350800"},{"volume":"3504646","open":"147.02","close":"143.68","value":"143.68","low":"143.56","high":"147.08","ts":"1766437200"},{"volume":"1720668","open":"143.81","close":"143.76","value":"143.76","low":"142.95","high":"143.99","ts":"1766523600"},{"volume":"1823606","open":"143.43","close":"143.77","value":"143.77","low":"143.09","high":"143.95","ts":"1766696400"},{"volume":"2520486","open":"143.74","close":"144.23","value":"144.23","low":"143.6","high":"145.05","ts":"1766955600"},{"volume":"2135473","open":"143.93","close":"144.13","value":"144.13","low":"143.92","high":"145.27","ts":"1767042000"},{"volume":"1922970","open":"143.75","close":"143.5","value":"143.5","low":"143.16","high":"144.03","ts":"1767128400"},{"volume":"2856679","open":"143.01","close":"142.24","value":"142.24","low":"142.1","high":"143.41","ts":"1767301200"},{"volume":"4726995","open":"141.65","close":"139.91","value":"139.91","low":"139.4","high":"141.8","ts":"1767560400"},{"volume":"4984987","open":"139.74","close":"138.95","value":"138.95","low":"138.55","high":"140.06","ts":"1767646800"},{"volume":"7095250","open":"139.18","close":"137","value":"137","low":"136.96","high":"139.83","ts":"1767733200"},{"volume":"5108158","open":"136.25","close":"139.38","value":"139.38","low":"136.07","high":"139.48","ts":"1767819600"},{"volume":"3573506","open":"139.48","close":"139.88","value":"139.88","low":"138.7","high":"140.79","ts":"1767906000"},{"volume":"7748550","open":"139.63","close":"141.35","value":"141.35","low":"138.56","high":"141.51","ts":"1768165200"},{"volume":"6250001","open":"141.1","close":"143.45","value":"143.45","low":"141.04","high":"143.65","ts":"1768251600"},{"volume":"4691946","open":"143.14","close":"145.93","value":"145.93","low":"143.14","high":"146.29","ts":"1768338000"},{"volume":"3101683","open":"145.72","close":"146.55","value":"146.55","low":"145.53","high":"147.02","ts":"1768424400"},{"volume":"4436824","open":"147.2","close":"146.31","value":"146.31","low":"145.51","high":"147.55","ts":"1768510800"},{"volume":"5414806","open":"146.4","close":"147.65","value":"147.65","low":"144.32","high":"147.66","ts":"1768856400"},{"volume":"3714568","open":"147.05","close":"146.73","value":"146.73","low":"144.94","high":"148.01","ts":"1768942800"},{"volume":"4096693","open":"146.56","close":"144.38","value":"144.38","low":"144.19","high":"147.13","ts":"1769029200"},{"volume":"4711237","open":"143.99","close":"144.57","value":"144.57","low":"143.17","high":"144.84","ts":"1769115600"},{"volume":"4171506","open":"144.82","close":"145.87","value":"145.87","low":"144.14","high":"145.92","ts":"1769374800"},{"volume":"4558459","open":"145.79","close":"148.77","value":"148.77","low":"145.33","high":"148.82","ts":"1769461200"},{"volume":"3126674","open":"148.25","close":"148.48","value":"148.48","low":"147.76","high":"150.04","ts":"1769547600"},{"volume":"6290957","open":"148.9","close":"148.66","value":"148.66","low":"148.44","high":"150.86","ts":"1769634000"},{"volume":"6690426","open":"149","close":"153.66","value":"153.66","low":"148.59","high":"153.88","ts":"1769720400"},{"volume":"10890282","open":"154.06","close":"155.16","value":"155.16","low":"153.19","high":"156.62","ts":"1769979600"},{"volume":"14256146","open":"156.6","close":"162.88","value":"162.88","low":"155.89","high":"163.44","ts":"1770066000"},{"volume":"7720345","open":"164.89","close":"166.24","value":"166.24","low":"164.17","high":"167.94","ts":"1770152400"},{"volume":"6381398","open":"167","close":"167.5","value":"167.5","low":"165.24","high":"168","ts":"1770238800"},{"volume":"7779842","open":"167.45","close":"170.47","value":"170.47","low":"167.26","high":"170.75","ts":"1770325200"},{"volume":"6512689","open":"169.51","close":"166.48","value":"166.48","low":"164.94","high":"169.93","ts":"1770584400"},{"volume":"3925266","open":"165.75","close":"166.96","value":"166.96","low":"163.74","high":"167.41","ts":"1770670800"},{"volume":"3639102","open":"167.39","close":"169.15","value":"169.15","low":"166.02","high":"170.28","ts":"1770757200"},{"volume":"4561284","open":"169.76","close":"167.24","value":"167.24","low":"167.09","high":"171.48","ts":"1770843600"},{"volume":"6463931","open":"167.39","close":"165.93","value":"165.93","low":"164.99","high":"167.88","ts":"1770930000"},{"volume":"7131401","open":"166.19","close":"161.88","value":"161.88","low":"160.81","high":"167.54","ts":"1771275600"},{"volume":"3826040","open":"161.76","close":"164.38","value":"164.38","low":"160.63","high":"164.53","ts":"1771362000"},{"volume":"3174913","open":"164.39","close":"164.6","value":"164.6","low":"163.13","high":"165.05","ts":"1771448400"},{"volume":"3563855","open":"164.64","close":"164.94","value":"164.94","low":"163.02","high":"164.96","ts":"1771534800"},{"volume":"17093144","open":"164.5","close":"168.33","value":"168.33","low":"164.24","high":"168.81","ts":"1771794000"},{"volume":"12844376","open":"168.28","close":"169.55","value":"169.55","low":"167.77","high":"169.79","ts":"1771880400"},{"volume":"20076924","open":"168.61","close":"169.19","value":"169.19","low":"166","high":"169.5","ts":"1771966800"},{"volume":"10948016","open":"169.51","close":"167.56","value":"167.56","low":"167.16","high":"170.06","ts":"1772053200"},{"volume":"14886762","open":"168.36","close":"169.73","value":"169.73","low":"167.82","high":"170.28","ts":"1772139600"},{"volume":"14133030","open":"169.1","close":"167.26","value":"167.26","low":"167.14","high":"169.54","ts":"1772398800"},{"volume":"4160895","open":"166.54","close":"164.9","value":"164.9","low":"163.67","high":"167.23","ts":"1772485200"},{"volume":"3453983","open":"165.04","close":"163.9","value":"163.9","low":"163.37","high":"165.93","ts":"1772571600"},{"volume":"4894236","open":"162.16","close":"160.7","value":"160.7","low":"160.16","high":"163.39","ts":"1772658000"},{"volume":"3985288","open":"158.25","close":"159.43","value":"159.43","low":"156.09","high":"159.53","ts":"1772744400"},{"volume":"4009748","open":"159.27","close":"161.53","value":"161.53","low":"158.1","high":"162.43","ts":"1773003600"},{"volume":"3766622","open":"160.7","close":"160.78","value":"160.78","low":"159.59","high":"162.86","ts":"1773090000"},{"volume":"3125992","open":"160.31","close":"160.15","value":"160.15","low":"157.89","high":"160.9","ts":"1773176400"},{"volume":"3860840","open":"158.87","close":"158.88","value":"158.88","low":"158.69","high":"161.54","ts":"1773262800"},{"volume":"3260594","open":"160.24","close":"159.92","value":"159.92","low":"159.24","high":"161.51","ts":"1773349200"},{"volume":"10517992","open":"161.36","close":"157.7","value":"157.7","low":"157.55","high":"161.58","ts":"1773608400"},{"volume":"11812307","open":"158.82","close":"156.5","value":"156.5","low":"156.29","high":"159.11","ts":"1773694800"},{"volume":"10496019","open":"155.25","close":"153.55","value":"153.55","low":"153.29","high":"156.12","ts":"1773781200"},{"volume":"11535574","open":"153.88","close":"152.72","value":"152.72","low":"152.66","high":"154.68","ts":"1773867600"},{"volume":"5710231","open":"152.45","close":"150.11","value":"150.11","low":"149.34","high":"153.41","ts":"1773954000"},{"volume":"4027617","open":"152.3","close":"150.84","value":"150.84","low":"149.94","high":"152.3","ts":"1774213200"},{"volume":"3936436","open":"150.45","close":"150.64","value":"150.64","low":"150.2","high":"152.57","ts":"1774299600"},{"volume":"3693187","open":"150.85","close":"151.73","value":"151.73","low":"149.03","high":"151.83","ts":"1774386000"},{"volume":"3694818","open":"152","close":"150.79","value":"150.79","low":"150.67","high":"153.15","ts":"1774472400"},{"volume":"5238325","open":"151.14","close":"153.01","value":"153.01","low":"150.47","high":"154.54","ts":"1774558800"},{"volume":"6842823","open":"154","close":"156.83","value":"156.83","low":"153.37","high":"158.37","ts":"1774818000"},{"volume":"5203637","open":"157.67","close":"155.28","value":"155.28","low":"154.17","high":"157.67","ts":"1774904400"},{"volume":"3615176","open":"153.55","close":"154.65","value":"154.65","low":"153.26","high":"155.15","ts":"1774990800"},{"volume":"4185125","open":"154.74","close":"157","value":"157","low":"154.22","high":"157.06","ts":"1775077200"},{"volume":"2372438","open":"156.41","close":"156.72","value":"156.72","low":"155.4","high":"156.82","ts":"1775422800"},{"volume":"3334826","open":"156.18","close":"153.21","value":"153.21","low":"152.57","high":"156.54","ts":"1775509200"},{"volume":"5127017","open":"151.75","close":"154.79","value":"154.79","low":"151.75","high":"154.82","ts":"1775595600"},{"volume":"3029140","open":"153.7","close":"157.47","value":"157.47","low":"153.25","high":"158","ts":"1775682000"},{"volume":"3414025","open":"157.16","close":"157.08","value":"157.08","low":"156.32","high":"157.79","ts":"1775768400"},{"volume":"4343575","open":"156.99","close":"155.87","value":"155.87","low":"154.96","high":"157.03","ts":"1776027600"},{"volume":"3887680","open":"154.51","close":"155.7","value":"155.7","low":"154.29","high":"156.62","ts":"1776114000"},{"volume":"433842","open":"155.29","close":"154.83","value":"154.83","low":"153.34","high":"155.76","ts":"1776200400"},{"volume":"7889686","open":"155.54","close":"158.37","value":"158.37","low":"154.26","high":"159.79","ts":"1776286800"},{"volume":"5311029","open":"158.32","close":"157.67","value":"157.67","low":"156.46","high":"160.02","ts":"1776373200"},{"volume":"3867234","open":"158.51","close":"156.98","value":"156.98","low":"155.84","high":"158.79","ts":"1776632400"},{"volume":"3607963","open":"156.74","close":"154.94","value":"154.94","low":"153.73","high":"157.04","ts":"1776718800"},{"volume":"3731048","open":"155.07","close":"153.78","value":"153.78","low":"153.55","high":"157.22","ts":"1776805200"},{"volume":"4136281","open":"155.52","close":"155.7","value":"155.7","low":"154.57","high":"156.61","ts":"1776891600"},{"volume":"3104170","open":"156.28","close":"155.41","value":"155.41","low":"154.68","high":"156.28","ts":"1776978000"},{"volume":"2531792","open":"155.53","close":"154.1","value":"154.1","low":"154","high":"156.65","ts":"1777237200"},{"volume":"3627771","open":"156.65","close":"156.28","value":"156.28","low":"155.32","high":"158.11","ts":"1777323600"},{"volume":"2688024","open":"155.81","close":"155.28","value":"155.28","low":"153.48","high":"156.49","ts":"1777410000"},{"volume":"4044166","open":"155.98","close":"158.45","value":"158.45","low":"155.28","high":"159","ts":"1777496400"},{"volume":"3430782","open":"159.55","close":"157.41","value":"157.41","low":"156.43","high":"160","ts":"1777582800"},{"volume":"3186390","open":"155.9","close":"154.59","value":"154.59","low":"153.66","high":"156.73","ts":"1777842000"},{"volume":"3489144","open":"154.05","close":"155.04","value":"155.04","low":"152.56","high":"156.31","ts":"1777928400"},{"volume":"3120842","open":"155.79","close":"155.91","value":"155.91","low":"154.87","high":"156.93","ts":"1778014800"},{"volume":"2953156","open":"155.01","close":"156.26","value":"156.26","low":"154.88","high":"157.33","ts":"1778101200"},{"volume":"2886903","open":"156.76","close":"154.59","value":"154.59","low":"154.38","high":"157.3","ts":"1778187600"},{"volume":"5613182","open":"154.39","close":"149.4","value":"149.4","low":"149.06","high":"154.7","ts":"1778446800"},{"volume":"3888218","open":"150.54","close":"151.88","value":"151.88","low":"148.32","high":"152.73","ts":"1778533200"},{"volume":"3869850","open":"150.71","close":"149.26","value":"149.26","low":"148.96","high":"153.24","ts":"1778619600"},{"volume":"3639626","open":"149.65","close":"148.66","value":"148.66","low":"148.15","high":"149.99","ts":"1778706000"},{"volume":"4605265","open":"149.56","close":"149.13","value":"149.13","low":"148.19","high":"150.11","ts":"1778792400"},{"volume":"6142127","open":"149.99","close":"149.05","value":"149.05","low":"147.48","high":"150.12","ts":"1779051600"},{"volume":"5791735","open":"150.11","close":"150.33","value":"150.33","low":"148.98","high":"152.57","ts":"1779138000"},{"volume":"4847597","open":"149.61","close":"149.24","value":"149.24","low":"148.44","high":"150.65","ts":"1779224400"},{"volume":"3828610","open":"149.29","close":"148.87","value":"148.87","low":"146.38","high":"149.67","ts":"1779310800"},{"volume":"3462085","open":"149.44","close":"150.56","value":"150.56","low":"148.55","high":"150.84","ts":"1779397200"},{"volume":"5846503","open":"149.71","close":"145.68","value":"145.68","low":"145.5","high":"150.2","ts":"1779742800"},{"volume":"4039842","open":"146.27","close":"147.74","value":"147.74","low":"145.7","high":"148.91","ts":"1779829200"},{"volume":"4760281","open":"147.77","close":"146.25","value":"146.25","low":"145.61","high":"148.61","ts":"1779915600"},{"volume":"5154930","open":"145.14","close":"144.17","value":"144.17","low":"143.55","high":"146.76","ts":"1780002000"},{"volume":"6607249","open":"142.22","close":"141.54","value":"141.54","low":"141.32","high":"144.11","ts":"1780261200"},{"volume":"5250769","open":"141.54","close":"141.97","value":"141.97","low":"140.81","high":"142.89","ts":"1780347600"},{"volume":"4418889","open":"141.99","close":"142.57","value":"142.57","low":"141.77","high":"143.68","ts":"1780434000"},{"volume":"6461801","open":"144.88","close":"142.15","value":"142.15","low":"141.21","high":"145.7","ts":"1780520400"},{"volume":"9262198","open":"141.58","close":"141.86","value":"141.86","low":"141.21","high":"144.33","ts":"1780606800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"8382295","open":"131.33","close":"131.09","value":"131.09","low":"130.21","high":"131.41","ts":"1749070800"},{"volume":"6475064","open":"130.24","close":"130.01","value":"130.01","low":"129.34","high":"130.66","ts":"1749157200"},{"volume":"7227720","open":"129.83","close":"129.93","value":"129.93","low":"129.18","high":"130.65","ts":"1749416400"},{"volume":"7825946","open":"130.33","close":"131.83","value":"131.83","low":"129.46","high":"132.12","ts":"1749502800"},{"volume":"7816807","open":"131.29","close":"129.95","value":"129.95","low":"129.79","high":"131.97","ts":"1749589200"},{"volume":"8351319","open":"129.93","close":"132.31","value":"132.31","low":"129.74","high":"132.33","ts":"1749675600"},{"volume":"7690638","open":"131.8","close":"130.85","value":"130.85","low":"130.59","high":"133.06","ts":"1749762000"},{"volume":"7447361","open":"131.31","close":"131.41","value":"131.41","low":"130.23","high":"132.09","ts":"1750021200"},{"volume":"7432527","open":"131.05","close":"129.3","value":"129.3","low":"129.15","high":"131.69","ts":"1750107600"},{"volume":"7437922","open":"129.61","close":"129.05","value":"129.05","low":"128.59","high":"129.67","ts":"1750194000"},{"volume":"9622719","open":"129.49","close":"129.07","value":"129.07","low":"128.9","high":"130.42","ts":"1750366800"},{"volume":"7719223","open":"129.2","close":"129.09","value":"129.09","low":"127.82","high":"129.48","ts":"1750626000"},{"volume":"6506236","open":"129.3","close":"131.05","value":"131.05","low":"129.06","high":"131.21","ts":"1750712400"},{"volume":"8204647","open":"130.26","close":"128.03","value":"128.03","low":"127.63","high":"130.59","ts":"1750798800"},{"volume":"6763051","open":"127.71","close":"128.23","value":"128.23","low":"127.6","high":"129.14","ts":"1750885200"},{"volume":"9901357","open":"128.29","close":"131.04","value":"131.04","low":"128.11","high":"131.34","ts":"1750971600"},{"volume":"8313083","open":"131.03","close":"132.04","value":"132.04","low":"130.6","high":"132.36","ts":"1751230800"},{"volume":"10639599","open":"132.55","close":"135.27","value":"135.27","low":"132.47","high":"136.39","ts":"1751317200"},{"volume":"6839546","open":"135.28","close":"136.49","value":"136.49","low":"134.88","high":"137","ts":"1751403600"},{"volume":"280990","open":"136.7","close":"135.39","value":"135.39","low":"135.24","high":"136.83","ts":"1751490000"},{"volume":"6259336","open":"135.53","close":"134.46","value":"134.46","low":"133.68","high":"135.72","ts":"1751835600"},{"volume":"6291725","open":"133.41","close":"135.02","value":"135.02","low":"133.34","high":"135.67","ts":"1751922000"},{"volume":"6329804","open":"134.9","close":"134.46","value":"134.46","low":"132.96","high":"135.38","ts":"1752008400"},{"volume":"7196488","open":"134.3","close":"136.05","value":"136.05","low":"133.64","high":"136.69","ts":"1752094800"},{"volume":"6712063","open":"134.84","close":"135.27","value":"135.27","low":"133.81","high":"135.39","ts":"1752181200"},{"volume":"6716523","open":"134.79","close":"135.58","value":"135.58","low":"133.86","high":"135.88","ts":"1752440400"},{"volume":"7454459","open":"135.4","close":"133.81","value":"133.81","low":"133.75","high":"135.51","ts":"1752526800"},{"volume":"8924977","open":"133.95","close":"135.36","value":"135.36","low":"133.76","high":"135.51","ts":"1752613200"},{"volume":"24276724","open":"141.83","close":"145.47","value":"145.47","low":"141.64","high":"145.96","ts":"1752699600"},{"volume":"10110524","open":"146.15","close":"143.27","value":"143.27","low":"142.94","high":"146.45","ts":"1752786000"},{"volume":"6947133","open":"143.1","close":"141.77","value":"141.77","low":"140.46","high":"143.59","ts":"1753045200"},{"volume":"7021309","open":"141.23","close":"146.06","value":"146.06","low":"141.23","high":"146.4","ts":"1753131600"},{"volume":"4680315","open":"145.86","close":"145.69","value":"145.69","low":"145.09","high":"147.03","ts":"1753218000"},{"volume":"6097737","open":"145.71","close":"144.53","value":"144.53","low":"143.98","high":"146.48","ts":"1753304400"},{"volume":"4445696","open":"144.8","close":"143.46","value":"143.46","low":"142.7","high":"144.84","ts":"1753390800"},{"volume":"6121040","open":"142.7","close":"141.58","value":"141.58","low":"141.46","high":"143.1","ts":"1753650000"},{"volume":"4942782","open":"141.57","close":"143.92","value":"143.92","low":"141.13","high":"143.98","ts":"1753736400"},{"volume":"5157110","open":"143.77","close":"142.91","value":"142.91","low":"142.29","high":"144.4","ts":"1753822800"},{"volume":"7331384","open":"141.01","close":"137.92","value":"137.92","low":"137.64","high":"141.56","ts":"1753909200"},{"volume":"5212603","open":"139.1","close":"139.27","value":"139.27","low":"138.29","high":"139.81","ts":"1753995600"},{"volume":"5035891","open":"138.98","close":"139.57","value":"139.57","low":"138.72","high":"140.32","ts":"1754254800"},{"volume":"3892179","open":"139.6","close":"139.48","value":"139.48","low":"139.26","high":"140.35","ts":"1754341200"},{"volume":"4194080","open":"139.9","close":"140.8","value":"140.8","low":"139.36","high":"141.58","ts":"1754427600"},{"volume":"6022267","open":"141.22","close":"144.01","value":"144.01","low":"140.49","high":"144.3","ts":"1754514000"},{"volume":"4330641","open":"144","close":"145.22","value":"145.22","low":"143.8","high":"145.37","ts":"1754600400"},{"volume":"4214043","open":"145.3","close":"144.88","value":"144.88","low":"143.74","high":"145.6","ts":"1754859600"},{"volume":"5183089","open":"145.55","close":"146.95","value":"146.95","low":"144.71","high":"147.01","ts":"1754946000"},{"volume":"4704819","open":"146.88","close":"149.37","value":"149.37","low":"146.85","high":"149.53","ts":"1755032400"},{"volume":"5548876","open":"149.04","close":"148.64","value":"148.64","low":"148.04","high":"149.5","ts":"1755118800"},{"volume":"6673947","open":"149.32","close":"150.4","value":"150.4","low":"148.5","high":"151.09","ts":"1755205200"},{"volume":"5959212","open":"150.49","close":"149.59","value":"149.59","low":"148.92","high":"150.55","ts":"1755464400"},{"volume":"5067289","open":"150","close":"152.16","value":"152.16","low":"149.86","high":"152.32","ts":"1755550800"},{"volume":"6660877","open":"153.26","close":"150.73","value":"150.73","low":"148.69","high":"154.61","ts":"1755637200"},{"volume":"5139555","open":"150.16","close":"148.98","value":"148.98","low":"148.6","high":"150.3","ts":"1755723600"},{"volume":"4034248","open":"149.65","close":"149.64","value":"149.64","low":"149.09","high":"151.18","ts":"1755810000"},{"volume":"5647357","open":"148.29","close":"148.22","value":"148.22","low":"147.58","high":"148.97","ts":"1756069200"},{"volume":"5902643","open":"147.5","close":"146.99","value":"146.99","low":"145.81","high":"148.27","ts":"1756155600"},{"volume":"4013007","open":"147","close":"147.65","value":"147.65","low":"146.33","high":"147.79","ts":"1756242000"},{"volume":"4522864","open":"147.96","close":"147","value":"147","low":"146.23","high":"148.12","ts":"1756328400"},{"volume":"4103890","open":"147.05","close":"148.66","value":"148.66","low":"146.87","high":"149.22","ts":"1756414800"},{"volume":"15479339","open":"157.44","close":"150.28","value":"150.28","low":"150.22","high":"157.71","ts":"1756760400"},{"volume":"9428378","open":"149.8","close":"148.68","value":"148.68","low":"147.11","high":"150.3","ts":"1756846800"},{"volume":"5372392","open":"149.02","close":"146.83","value":"146.83","low":"146.45","high":"149.47","ts":"1756933200"},{"volume":"5822505","open":"146","close":"146.4","value":"146.4","low":"145.28","high":"147.88","ts":"1757019600"},{"volume":"9519019","open":"145.68","close":"141.72","value":"141.72","low":"140.35","high":"145.72","ts":"1757278800"},{"volume":"4873212","open":"141.18","close":"143.1","value":"143.1","low":"141.1","high":"143.63","ts":"1757365200"},{"volume":"4646601","open":"142.2","close":"142.66","value":"142.66","low":"141.43","high":"143.11","ts":"1757451600"},{"volume":"4223119","open":"142.77","close":"144.21","value":"144.21","low":"142.5","high":"144.74","ts":"1757538000"},{"volume":"3055858","open":"144.07","close":"143.52","value":"143.52","low":"142.89","high":"144.27","ts":"1757624400"},{"volume":"5119800","open":"143.4","close":"140.62","value":"140.62","low":"140.53","high":"143.53","ts":"1757883600"},{"volume":"4684806","open":"140.68","close":"140.03","value":"140.03","low":"139.91","high":"141.31","ts":"1757970000"},{"volume":"4908472","open":"140.3","close":"141.25","value":"141.25","low":"140.15","high":"142.04","ts":"1758056400"},{"volume":"4506868","open":"140.63","close":"140.72","value":"140.72","low":"140.39","high":"141.63","ts":"1758142800"},{"volume":"5889986","open":"141.47","close":"141.72","value":"141.72","low":"140.42","high":"142.08","ts":"1758229200"},{"volume":"3854933","open":"141.08","close":"141.03","value":"141.03","low":"139.94","high":"141.52","ts":"1758488400"},{"volume":"4896095","open":"140.88","close":"141.92","value":"141.92","low":"139.97","high":"142.23","ts":"1758574800"},{"volume":"5237108","open":"141.82","close":"142.19","value":"142.19","low":"141.01","high":"142.33","ts":"1758661200"},{"volume":"3005209","open":"143","close":"139.93","value":"139.93","low":"139.86","high":"143.42","ts":"1758747600"},{"volume":"4068038","open":"140","close":"140.41","value":"140.41","low":"139.92","high":"140.99","ts":"1758834000"},{"volume":"7151805","open":"140.34","close":"140.18","value":"140.18","low":"139.12","high":"140.67","ts":"1759093200"},{"volume":"4972583","open":"140.25","close":"140.39","value":"140.39","low":"139.83","high":"141.02","ts":"1759179600"},{"volume":"4710626","open":"140.9","close":"143.11","value":"143.11","low":"140.49","high":"143.37","ts":"1759266000"},{"volume":"3460271","open":"141.89","close":"142.32","value":"142.32","low":"141.37","high":"143.27","ts":"1759352400"},{"volume":"3376007","open":"142.26","close":"141.97","value":"141.97","low":"141.86","high":"143.36","ts":"1759438800"},{"volume":"5677394","open":"141.85","close":"139.74","value":"139.74","low":"138.89","high":"141.85","ts":"1759698000"},{"volume":"4732137","open":"140.37","close":"140.82","value":"140.82","low":"139.69","high":"141.84","ts":"1759784400"},{"volume":"6081531","open":"140.76","close":"138.75","value":"138.75","low":"138.69","high":"140.98","ts":"1759870800"},{"volume":"12579289","open":"140.54","close":"144.68","value":"144.68","low":"138.61","high":"144.68","ts":"1759957200"},{"volume":"15012796","open":"145.66","close":"150.09","value":"150.09","low":"145.04","high":"150.81","ts":"1760043600"},{"volume":"5750735","open":"148.64","close":"148.9","value":"148.9","low":"147.34","high":"149.97","ts":"1760302800"},{"volume":"6876245","open":"148.71","close":"151.56","value":"151.56","low":"148.5","high":"151.62","ts":"1760389200"},{"volume":"4486376","open":"151.35","close":"151.17","value":"151.17","low":"149.17","high":"152.39","ts":"1760475600"},{"volume":"6378250","open":"152.53","close":"152.7","value":"152.7","low":"152.17","high":"154.38","ts":"1760562000"},{"volume":"4731136","open":"153.77","close":"153.72","value":"153.72","low":"151.74","high":"153.91","ts":"1760648400"},{"volume":"3221703","open":"154.36","close":"153.63","value":"153.63","low":"152.71","high":"154.36","ts":"1760907600"},{"volume":"4103298","open":"154.49","close":"153.19","value":"153.19","low":"152.84","high":"155.19","ts":"1760994000"},{"volume":"4209457","open":"153.17","close":"153.03","value":"153.03","low":"152.71","high":"155.18","ts":"1761080400"},{"volume":"3067040","open":"153.13","close":"151.44","value":"151.44","low":"151.03","high":"153.4","ts":"1761166800"},{"volume":"2774212","open":"152.04","close":"151.56","value":"151.56","low":"151.26","high":"152.41","ts":"1761253200"},{"volume":"3235662","open":"151","close":"152.62","value":"152.62","low":"150.96","high":"152.87","ts":"1761512400"},{"volume":"4463098","open":"151.45","close":"150.12","value":"150.12","low":"149.92","high":"153.21","ts":"1761598800"},{"volume":"6230972","open":"148.5","close":"146.2","value":"146.2","low":"143.67","high":"148.66","ts":"1761685200"},{"volume":"2663460","open":"146.46","close":"147.56","value":"147.56","low":"146.29","high":"148.09","ts":"1761771600"},{"volume":"3655793","open":"146.2","close":"146.06","value":"146.06","low":"145.3","high":"147","ts":"1761858000"},{"volume":"4908502","open":"145.82","close":"143.58","value":"143.58","low":"143.25","high":"145.91","ts":"1762117200"},{"volume":"3879441","open":"144.7","close":"142.92","value":"142.92","low":"142.08","high":"144.93","ts":"1762203600"},{"volume":"3581624","open":"142.89","close":"142.85","value":"142.85","low":"141.58","high":"143.28","ts":"1762290000"},{"volume":"3590135","open":"142.26","close":"141.6","value":"141.6","low":"141.29","high":"143.2","ts":"1762376400"},{"volume":"4827449","open":"143.1","close":"142.94","value":"142.94","low":"141.65","high":"144.05","ts":"1762462800"},{"volume":"5153447","open":"142.5","close":"142.61","value":"142.61","low":"141.26","high":"143.02","ts":"1762722000"},{"volume":"4135379","open":"143.23","close":"145.1","value":"145.1","low":"142.68","high":"145.75","ts":"1762808400"},{"volume":"2383613","open":"144.56","close":"144.37","value":"144.37","low":"144.06","high":"145.49","ts":"1762894800"},{"volume":"3531317","open":"144.13","close":"145.01","value":"145.01","low":"143.65","high":"146.39","ts":"1762981200"},{"volume":"4314420","open":"145.96","close":"145.86","value":"145.86","low":"143.93","high":"146.84","ts":"1763067600"},{"volume":"4327718","open":"145.88","close":"147.82","value":"147.82","low":"145.22","high":"148.1","ts":"1763326800"},{"volume":"4466212","open":"148.55","close":"148.78","value":"148.78","low":"147.45","high":"149.83","ts":"1763413200"},{"volume":"3537264","open":"148.3","close":"147.13","value":"147.13","low":"146.68","high":"148.79","ts":"1763499600"},{"volume":"4273829","open":"146.61","close":"146.11","value":"146.11","low":"144.9","high":"147.08","ts":"1763586000"},{"volume":"4891200","open":"146.28","close":"146.34","value":"146.34","low":"145.97","high":"148.93","ts":"1763672400"},{"volume":"3376131","open":"145.83","close":"145.52","value":"145.52","low":"144.78","high":"146.34","ts":"1763931600"},{"volume":"2331177","open":"145.93","close":"146.09","value":"146.09","low":"145.57","high":"147.12","ts":"1764018000"},{"volume":"2960702","open":"146.3","close":"147.95","value":"147.95","low":"146.23","high":"148.47","ts":"1764104400"},{"volume":"1319143","open":"147.23","close":"148.77","value":"148.77","low":"147.23","high":"148.82","ts":"1764277200"},{"volume":"4134651","open":"148.68","close":"149.54","value":"149.54","low":"148.51","high":"149.82","ts":"1764536400"},{"volume":"3436456","open":"149.5","close":"148.59","value":"148.59","low":"146.53","high":"149.5","ts":"1764622800"},{"volume":"2891133","open":"148.69","close":"148.06","value":"148.06","low":"147.92","high":"150.7","ts":"1764709200"},{"volume":"3756557","open":"147.78","close":"146.9","value":"146.9","low":"146.13","high":"148.22","ts":"1764795600"},{"volume":"2813692","open":"145.63","close":"145.04","value":"145.04","low":"144.51","high":"145.8","ts":"1764882000"},{"volume":"12628271","open":"145.63","close":"144.63","value":"144.63","low":"143.91","high":"147.56","ts":"1765227600"},{"volume":"8321274","open":"147.86","close":"149.69","value":"149.69","low":"147","high":"149.78","ts":"1765314000"},{"volume":"7479487","open":"150.15","close":"149.1","value":"149.1","low":"148.13","high":"150.89","ts":"1765400400"},{"volume":"6017101","open":"149.71","close":"150.65","value":"150.65","low":"148.73","high":"150.67","ts":"1765486800"},{"volume":"4667153","open":"151.16","close":"151.21","value":"151.21","low":"150.26","high":"151.7","ts":"1765746000"},{"volume":"4854370","open":"151.97","close":"150.33","value":"150.33","low":"149.99","high":"152.35","ts":"1765832400"},{"volume":"3708205","open":"150.38","close":"150.09","value":"150.09","low":"149.48","high":"151.24","ts":"1765918800"},{"volume":"3210653","open":"149.8","close":"149.34","value":"149.34","low":"149.25","high":"150.37","ts":"1766005200"},{"volume":"5353986","open":"149.06","close":"148.18","value":"148.18","low":"147.9","high":"149.89","ts":"1766091600"},{"volume":"3542069","open":"147.52","close":"147.06","value":"147.06","low":"146.41","high":"148.98","ts":"1766350800"},{"volume":"3504646","open":"147.02","close":"143.68","value":"143.68","low":"143.56","high":"147.08","ts":"1766437200"},{"volume":"1720668","open":"143.81","close":"143.76","value":"143.76","low":"142.95","high":"143.99","ts":"1766523600"},{"volume":"1823606","open":"143.43","close":"143.77","value":"143.77","low":"143.09","high":"143.95","ts":"1766696400"},{"volume":"2520486","open":"143.74","close":"144.23","value":"144.23","low":"143.6","high":"145.05","ts":"1766955600"},{"volume":"2135473","open":"143.93","close":"144.13","value":"144.13","low":"143.92","high":"145.27","ts":"1767042000"},{"volume":"1922970","open":"143.75","close":"143.5","value":"143.5","low":"143.16","high":"144.03","ts":"1767128400"},{"volume":"2856679","open":"143.01","close":"142.24","value":"142.24","low":"142.1","high":"143.41","ts":"1767301200"},{"volume":"4726995","open":"141.65","close":"139.91","value":"139.91","low":"139.4","high":"141.8","ts":"1767560400"},{"volume":"4984987","open":"139.74","close":"138.95","value":"138.95","low":"138.55","high":"140.06","ts":"1767646800"},{"volume":"7095250","open":"139.18","close":"137","value":"137","low":"136.96","high":"139.83","ts":"1767733200"},{"volume":"5108158","open":"136.25","close":"139.38","value":"139.38","low":"136.07","high":"139.48","ts":"1767819600"},{"volume":"3573506","open":"139.48","close":"139.88","value":"139.88","low":"138.7","high":"140.79","ts":"1767906000"},{"volume":"7748550","open":"139.63","close":"141.35","value":"141.35","low":"138.56","high":"141.51","ts":"1768165200"},{"volume":"6250001","open":"141.1","close":"143.45","value":"143.45","low":"141.04","high":"143.65","ts":"1768251600"},{"volume":"4691946","open":"143.14","close":"145.93","value":"145.93","low":"143.14","high":"146.29","ts":"1768338000"},{"volume":"3101683","open":"145.72","close":"146.55","value":"146.55","low":"145.53","high":"147.02","ts":"1768424400"},{"volume":"4436824","open":"147.2","close":"146.31","value":"146.31","low":"145.51","high":"147.55","ts":"1768510800"},{"volume":"5414806","open":"146.4","close":"147.65","value":"147.65","low":"144.32","high":"147.66","ts":"1768856400"},{"volume":"3714568","open":"147.05","close":"146.73","value":"146.73","low":"144.94","high":"148.01","ts":"1768942800"},{"volume":"4096693","open":"146.56","close":"144.38","value":"144.38","low":"144.19","high":"147.13","ts":"1769029200"},{"volume":"4711237","open":"143.99","close":"144.57","value":"144.57","low":"143.17","high":"144.84","ts":"1769115600"},{"volume":"4171506","open":"144.82","close":"145.87","value":"145.87","low":"144.14","high":"145.92","ts":"1769374800"},{"volume":"4558459","open":"145.79","close":"148.77","value":"148.77","low":"145.33","high":"148.82","ts":"1769461200"},{"volume":"3126674","open":"148.25","close":"148.48","value":"148.48","low":"147.76","high":"150.04","ts":"1769547600"},{"volume":"6290957","open":"148.9","close":"148.66","value":"148.66","low":"148.44","high":"150.86","ts":"1769634000"},{"volume":"6690426","open":"149","close":"153.66","value":"153.66","low":"148.59","high":"153.88","ts":"1769720400"},{"volume":"10890282","open":"154.06","close":"155.16","value":"155.16","low":"153.19","high":"156.62","ts":"1769979600"},{"volume":"14256146","open":"156.6","close":"162.88","value":"162.88","low":"155.89","high":"163.44","ts":"1770066000"},{"volume":"7720345","open":"164.89","close":"166.24","value":"166.24","low":"164.17","high":"167.94","ts":"1770152400"},{"volume":"6381398","open":"167","close":"167.5","value":"167.5","low":"165.24","high":"168","ts":"1770238800"},{"volume":"7779842","open":"167.45","close":"170.47","value":"170.47","low":"167.26","high":"170.75","ts":"1770325200"},{"volume":"6512689","open":"169.51","close":"166.48","value":"166.48","low":"164.94","high":"169.93","ts":"1770584400"},{"volume":"3925266","open":"165.75","close":"166.96","value":"166.96","low":"163.74","high":"167.41","ts":"1770670800"},{"volume":"3639102","open":"167.39","close":"169.15","value":"169.15","low":"166.02","high":"170.28","ts":"1770757200"},{"volume":"4561284","open":"169.76","close":"167.24","value":"167.24","low":"167.09","high":"171.48","ts":"1770843600"},{"volume":"6463931","open":"167.39","close":"165.93","value":"165.93","low":"164.99","high":"167.88","ts":"1770930000"},{"volume":"7131401","open":"166.19","close":"161.88","value":"161.88","low":"160.81","high":"167.54","ts":"1771275600"},{"volume":"3826040","open":"161.76","close":"164.38","value":"164.38","low":"160.63","high":"164.53","ts":"1771362000"},{"volume":"3174913","open":"164.39","close":"164.6","value":"164.6","low":"163.13","high":"165.05","ts":"1771448400"},{"volume":"3563855","open":"164.64","close":"164.94","value":"164.94","low":"163.02","high":"164.96","ts":"1771534800"},{"volume":"17093144","open":"164.5","close":"168.33","value":"168.33","low":"164.24","high":"168.81","ts":"1771794000"},{"volume":"12844376","open":"168.28","close":"169.55","value":"169.55","low":"167.77","high":"169.79","ts":"1771880400"},{"volume":"20076924","open":"168.61","close":"169.19","value":"169.19","low":"166","high":"169.5","ts":"1771966800"},{"volume":"10948016","open":"169.51","close":"167.56","value":"167.56","low":"167.16","high":"170.06","ts":"1772053200"},{"volume":"14886762","open":"168.36","close":"169.73","value":"169.73","low":"167.82","high":"170.28","ts":"1772139600"},{"volume":"14133030","open":"169.1","close":"167.26","value":"167.26","low":"167.14","high":"169.54","ts":"1772398800"},{"volume":"4160895","open":"166.54","close":"164.9","value":"164.9","low":"163.67","high":"167.23","ts":"1772485200"},{"volume":"3453983","open":"165.04","close":"163.9","value":"163.9","low":"163.37","high":"165.93","ts":"1772571600"},{"volume":"4894236","open":"162.16","close":"160.7","value":"160.7","low":"160.16","high":"163.39","ts":"1772658000"},{"volume":"3985288","open":"158.25","close":"159.43","value":"159.43","low":"156.09","high":"159.53","ts":"1772744400"},{"volume":"4009748","open":"159.27","close":"161.53","value":"161.53","low":"158.1","high":"162.43","ts":"1773003600"},{"volume":"3766622","open":"160.7","close":"160.78","value":"160.78","low":"159.59","high":"162.86","ts":"1773090000"},{"volume":"3125992","open":"160.31","close":"160.15","value":"160.15","low":"157.89","high":"160.9","ts":"1773176400"},{"volume":"3860840","open":"158.87","close":"158.88","value":"158.88","low":"158.69","high":"161.54","ts":"1773262800"},{"volume":"3260594","open":"160.24","close":"159.92","value":"159.92","low":"159.24","high":"161.51","ts":"1773349200"},{"volume":"10517992","open":"161.36","close":"157.7","value":"157.7","low":"157.55","high":"161.58","ts":"1773608400"},{"volume":"11812307","open":"158.82","close":"156.5","value":"156.5","low":"156.29","high":"159.11","ts":"1773694800"},{"volume":"10496019","open":"155.25","close":"153.55","value":"153.55","low":"153.29","high":"156.12","ts":"1773781200"},{"volume":"11535574","open":"153.88","close":"152.72","value":"152.72","low":"152.66","high":"154.68","ts":"1773867600"},{"volume":"5710231","open":"152.45","close":"150.11","value":"150.11","low":"149.34","high":"153.41","ts":"1773954000"},{"volume":"4027617","open":"152.3","close":"150.84","value":"150.84","low":"149.94","high":"152.3","ts":"1774213200"},{"volume":"3936436","open":"150.45","close":"150.64","value":"150.64","low":"150.2","high":"152.57","ts":"1774299600"},{"volume":"3693187","open":"150.85","close":"151.73","value":"151.73","low":"149.03","high":"151.83","ts":"1774386000"},{"volume":"3694818","open":"152","close":"150.79","value":"150.79","low":"150.67","high":"153.15","ts":"1774472400"},{"volume":"5238325","open":"151.14","close":"153.01","value":"153.01","low":"150.47","high":"154.54","ts":"1774558800"},{"volume":"6842823","open":"154","close":"156.83","value":"156.83","low":"153.37","high":"158.37","ts":"1774818000"},{"volume":"5203637","open":"157.67","close":"155.28","value":"155.28","low":"154.17","high":"157.67","ts":"1774904400"},{"volume":"3615176","open":"153.55","close":"154.65","value":"154.65","low":"153.26","high":"155.15","ts":"1774990800"},{"volume":"4185125","open":"154.74","close":"157","value":"157","low":"154.22","high":"157.06","ts":"1775077200"},{"volume":"2372438","open":"156.41","close":"156.72","value":"156.72","low":"155.4","high":"156.82","ts":"1775422800"},{"volume":"3334826","open":"156.18","close":"153.21","value":"153.21","low":"152.57","high":"156.54","ts":"1775509200"},{"volume":"5127017","open":"151.75","close":"154.79","value":"154.79","low":"151.75","high":"154.82","ts":"1775595600"},{"volume":"3029140","open":"153.7","close":"157.47","value":"157.47","low":"153.25","high":"158","ts":"1775682000"},{"volume":"3414025","open":"157.16","close":"157.08","value":"157.08","low":"156.32","high":"157.79","ts":"1775768400"},{"volume":"4343575","open":"156.99","close":"155.87","value":"155.87","low":"154.96","high":"157.03","ts":"1776027600"},{"volume":"3887680","open":"154.51","close":"155.7","value":"155.7","low":"154.29","high":"156.62","ts":"1776114000"},{"volume":"433842","open":"155.29","close":"154.83","value":"154.83","low":"153.34","high":"155.76","ts":"1776200400"},{"volume":"7889686","open":"155.54","close":"158.37","value":"158.37","low":"154.26","high":"159.79","ts":"1776286800"},{"volume":"5311029","open":"158.32","close":"157.67","value":"157.67","low":"156.46","high":"160.02","ts":"1776373200"},{"volume":"3867234","open":"158.51","close":"156.98","value":"156.98","low":"155.84","high":"158.79","ts":"1776632400"},{"volume":"3607963","open":"156.74","close":"154.94","value":"154.94","low":"153.73","high":"157.04","ts":"1776718800"},{"volume":"3731048","open":"155.07","close":"153.78","value":"153.78","low":"153.55","high":"157.22","ts":"1776805200"},{"volume":"4136281","open":"155.52","close":"155.7","value":"155.7","low":"154.57","high":"156.61","ts":"1776891600"},{"volume":"3104170","open":"156.28","close":"155.41","value":"155.41","low":"154.68","high":"156.28","ts":"1776978000"},{"volume":"2531792","open":"155.53","close":"154.1","value":"154.1","low":"154","high":"156.65","ts":"1777237200"},{"volume":"3627771","open":"156.65","close":"156.28","value":"156.28","low":"155.32","high":"158.11","ts":"1777323600"},{"volume":"2688024","open":"155.81","close":"155.28","value":"155.28","low":"153.48","high":"156.49","ts":"1777410000"},{"volume":"4044166","open":"155.98","close":"158.45","value":"158.45","low":"155.28","high":"159","ts":"1777496400"},{"volume":"3430782","open":"159.55","close":"157.41","value":"157.41","low":"156.43","high":"160","ts":"1777582800"},{"volume":"3186390","open":"155.9","close":"154.59","value":"154.59","low":"153.66","high":"156.73","ts":"1777842000"},{"volume":"3489144","open":"154.05","close":"155.04","value":"155.04","low":"152.56","high":"156.31","ts":"1777928400"},{"volume":"3120842","open":"155.79","close":"155.91","value":"155.91","low":"154.87","high":"156.93","ts":"1778014800"},{"volume":"2953156","open":"155.01","close":"156.26","value":"156.26","low":"154.88","high":"157.33","ts":"1778101200"},{"volume":"2886903","open":"156.76","close":"154.59","value":"154.59","low":"154.38","high":"157.3","ts":"1778187600"},{"volume":"5613182","open":"154.39","close":"149.4","value":"149.4","low":"149.06","high":"154.7","ts":"1778446800"},{"volume":"3888218","open":"150.54","close":"151.88","value":"151.88","low":"148.32","high":"152.73","ts":"1778533200"},{"volume":"3869850","open":"150.71","close":"149.26","value":"149.26","low":"148.96","high":"153.24","ts":"1778619600"},{"volume":"3639626","open":"149.65","close":"148.66","value":"148.66","low":"148.15","high":"149.99","ts":"1778706000"},{"volume":"4605265","open":"149.56","close":"149.13","value":"149.13","low":"148.19","high":"150.11","ts":"1778792400"},{"volume":"6142127","open":"149.99","close":"149.05","value":"149.05","low":"147.48","high":"150.12","ts":"1779051600"},{"volume":"5791735","open":"150.11","close":"150.33","value":"150.33","low":"148.98","high":"152.57","ts":"1779138000"},{"volume":"4847597","open":"149.61","close":"149.24","value":"149.24","low":"148.44","high":"150.65","ts":"1779224400"},{"volume":"3828610","open":"149.29","close":"148.87","value":"148.87","low":"146.38","high":"149.67","ts":"1779310800"},{"volume":"3462085","open":"149.44","close":"150.56","value":"150.56","low":"148.55","high":"150.84","ts":"1779397200"},{"volume":"5846503","open":"149.71","close":"145.68","value":"145.68","low":"145.5","high":"150.2","ts":"1779742800"},{"volume":"4039842","open":"146.27","close":"147.74","value":"147.74","low":"145.7","high":"148.91","ts":"1779829200"},{"volume":"4760281","open":"147.77","close":"146.25","value":"146.25","low":"145.61","high":"148.61","ts":"1779915600"},{"volume":"5154930","open":"145.14","close":"144.17","value":"144.17","low":"143.55","high":"146.76","ts":"1780002000"},{"volume":"6607249","open":"142.22","close":"141.54","value":"141.54","low":"141.32","high":"144.11","ts":"1780261200"},{"volume":"5250769","open":"141.54","close":"141.97","value":"141.97","low":"140.81","high":"142.89","ts":"1780347600"},{"volume":"4418889","open":"141.99","close":"142.57","value":"142.57","low":"141.77","high":"143.68","ts":"1780434000"},{"volume":"6461801","open":"144.88","close":"142.15","value":"142.15","low":"141.21","high":"145.7","ts":"1780520400"},{"volume":"9262198","open":"141.58","close":"141.86","value":"141.86","low":"141.21","high":"144.33","ts":"1780606800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"140400","open":"1.6","close":"1.6","value":"1.6","low":"1.6","high":"1.62","ts":"76280400"},{"volume":"318600","open":"1.64","close":"1.62","value":"1.62","low":"1.62","high":"1.64","ts":"81118800"},{"volume":"491400","open":"1.62","close":"1.62","value":"1.62","low":"1.6","high":"1.62","ts":"83538000"},{"volume":"2748600","open":"1.47","close":"1.44","value":"1.44","low":"1.44","high":"1.48","ts":"86216400"},{"volume":"513000","open":"1.5","close":"1.52","value":"1.52","low":"1.5","high":"1.54","ts":"88635600"},{"volume":"955800","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.67","ts":"91054800"},{"volume":"232200","open":"1.63","close":"1.63","value":"1.63","low":"1.62","high":"1.63","ts":"93474000"},{"volume":"1296000","open":"1.62","close":"1.63","value":"1.63","low":"1.62","high":"1.63","ts":"94770000"},{"volume":"561600","open":"1.55","close":"1.55","value":"1.55","low":"1.54","high":"1.56","ts":"99522000"},{"volume":"540000","open":"1.53","close":"1.52","value":"1.52","low":"1.51","high":"1.53","ts":"103842000"},{"volume":"648000","open":"1.49","close":"1.52","value":"1.52","low":"1.47","high":"1.52","ts":"108334800"},{"volume":"518400","open":"1.57","close":"1.6","value":"1.6","low":"1.57","high":"1.6","ts":"112827600"},{"volume":"367200","open":"1.53","close":"1.53","value":"1.53","low":"1.52","high":"1.53","ts":"117147600"},{"volume":"372600","open":"1.56","close":"1.53","value":"1.53","low":"1.53","high":"1.56","ts":"121640400"},{"volume":"318600","open":"1.27","close":"1.28","value":"1.28","low":"1.27","high":"1.28","ts":"126133200"},{"volume":"718200","open":"1.32","close":"1.32","value":"1.32","low":"1.32","high":"1.33","ts":"126478800"},{"volume":"459000","open":"1.18","close":"1.18","value":"1.18","low":"1.18","high":"1.19","ts":"130971600"},{"volume":"475200","open":"1.16","close":"1.14","value":"1.14","low":"1.13","high":"1.16","ts":"135550800"},{"volume":"880200","open":"1.16","close":"1.18","value":"1.18","low":"1.14","high":"1.18","ts":"140130000"},{"volume":"1571400","open":"0.914352","close":"0.914352","value":"0.914352","low":"0.891204","high":"0.914352","ts":"144622800"},{"volume":"653400","open":"0.75","close":"0.717593","value":"0.717593","low":"0.717593","high":"0.75","ts":"149115600"},{"volume":"702000","open":"0.793981","close":"0.782407","value":"0.782407","low":"0.782407","high":"0.793981","ts":"153435600"},{"volume":"729000","open":"0.782407","close":"0.782407","value":"0.782407","low":"0.773148","high":"0.782407","ts":"157928400"},{"volume":"1080000","open":"1.03","close":"1.03","value":"1.03","low":"1.03","high":"1.03","ts":"162421200"},{"volume":"669600","open":"1.19","close":"1.18","value":"1.18","low":"1.18","high":"1.19","ts":"167000400"},{"volume":"939600","open":"1.24","close":"1.24","value":"1.24","low":"1.22","high":"1.24","ts":"171579600"},{"volume":"891000","open":"1.11","close":"1.11","value":"1.11","low":"1.1","high":"1.13","ts":"176331600"},{"volume":"302400","open":"1.08","close":"1.1","value":"1.1","low":"1.08","high":"1.1","ts":"180910800"},{"volume":"1965600","open":"1.35","close":"1.38","value":"1.38","low":"1.35","high":"1.38","ts":"185403600"},{"volume":"291600","open":"1.31","close":"1.31","value":"1.31","low":"1.31","high":"1.31","ts":"189378000"},{"volume":"1285200","open":"1.35","close":"1.35","value":"1.35","low":"1.33","high":"1.35","ts":"193870800"},{"volume":"880200","open":"1.35","close":"1.38","value":"1.38","low":"1.35","high":"1.38","ts":"198190800"},{"volume":"475200","open":"1.32","close":"1.31","value":"1.31","low":"1.31","high":"1.32","ts":"202942800"},{"volume":"1830600","open":"1.47","close":"1.49","value":"1.49","low":"1.47","high":"1.49","ts":"207522000"},{"volume":"1717200","open":"1.56","close":"1.6","value":"1.6","low":"1.56","high":"1.6","ts":"212101200"},{"volume":"972000","open":"1.43","close":"1.41","value":"1.41","low":"1.41","high":"1.43","ts":"216594000"},{"volume":"3018600","open":"1.48","close":"1.46","value":"1.46","low":"1.46","high":"1.49","ts":"221173200"},{"volume":"1371600","open":"1.36","close":"1.37","value":"1.37","low":"1.36","high":"1.37","ts":"225925200"},{"volume":"631800","open":"1.36","close":"1.36","value":"1.36","low":"1.35","high":"1.36","ts":"230245200"},{"volume":"1933200","open":"1.32","close":"1.33","value":"1.33","low":"1.31","high":"1.33","ts":"234738000"},{"volume":"1026000","open":"1.35","close":"1.35","value":"1.35","low":"1.34","high":"1.35","ts":"239317200"},{"volume":"1099800","open":"1.37","close":"1.37","value":"1.37","low":"1.36","high":"1.38","ts":"244069200"},{"volume":"6175800","open":"1.48","close":"1.49","value":"1.49","low":"1.48","high":"1.5","ts":"248389200"},{"volume":"2773800","open":"1.56","close":"1.53","value":"1.53","low":"1.53","high":"1.57","ts":"252622800"},{"volume":"1373400","open":"1.39","close":"1.38","value":"1.38","low":"1.38","high":"1.39","ts":"257374800"},{"volume":"4100400","open":"1.61","close":"1.6","value":"1.6","low":"1.59","high":"1.62","ts":"261694800"},{"volume":"1562400","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.79","ts":"266187600"},{"volume":"2683800","open":"1.68","close":"1.71","value":"1.71","low":"1.68","high":"1.71","ts":"270680400"},{"volume":"1679400","open":"1.66","close":"1.67","value":"1.67","low":"1.66","high":"1.67","ts":"275000400"},{"volume":"858600","open":"1.4","close":"1.4","value":"1.4","low":"1.39","high":"1.4","ts":"279493200"},{"volume":"1179000","open":"1.42","close":"1.43","value":"1.43","low":"1.42","high":"1.44","ts":"284072400"},{"volume":"2026800","open":"1.34","close":"1.33","value":"1.33","low":"1.33","high":"1.34","ts":"288824400"},{"volume":"1375200","open":"1.35","close":"1.37","value":"1.37","low":"1.35","high":"1.38","ts":"293403600"},{"volume":"1609200","open":"1.33","close":"1.33","value":"1.33","low":"1.33","high":"1.34","ts":"297982800"},{"volume":"1830600","open":"1.46","close":"1.49","value":"1.49","low":"1.46","high":"1.49","ts":"302475600"},{"volume":"1751400","open":"1.53","close":"1.52","value":"1.52","low":"1.52","high":"1.54","ts":"306968400"},{"volume":"2971800","open":"1.42","close":"1.4","value":"1.4","low":"1.4","high":"1.43","ts":"311288400"},{"volume":"1467000","open":"1.38","close":"1.38","value":"1.38","low":"1.38","high":"1.39","ts":"315781200"},{"volume":"1386000","open":"1.23","close":"1.24","value":"1.24","low":"1.22","high":"1.24","ts":"320274000"},{"volume":"570601","open":"1.21","close":"1.21","value":"1.21","low":"1.19","high":"1.23","ts":"324594000"},{"volume":"1861202","open":"1.44","close":"1.44","value":"1.44","low":"1.42","high":"1.44","ts":"329086800"},{"volume":"3445204","open":"1.49","close":"1.49","value":"1.49","low":"1.44","high":"1.49","ts":"333666000"},{"volume":"979201","open":"1.49","close":"1.49","value":"1.49","low":"1.46","high":"1.49","ts":"338418000"},{"volume":"2179802","open":"1.39","close":"1.39","value":"1.39","low":"1.38","high":"1.4","ts":"342738000"},{"volume":"1996202","open":"1.53","close":"1.53","value":"1.53","low":"1.51","high":"1.53","ts":"347230800"},{"volume":"3020403","open":"1.75","close":"1.75","value":"1.75","low":"1.67","high":"1.75","ts":"351723600"},{"volume":"3153603","open":"1.96","close":"1.96","value":"1.96","low":"1.94","high":"1.99","ts":"356043600"},{"volume":"4543205","open":"1.97","close":"1.97","value":"1.97","low":"1.94","high":"1.97","ts":"360536400"},{"volume":"3367804","open":"1.87","close":"1.87","value":"1.87","low":"1.83","high":"1.88","ts":"365115600"},{"volume":"1996202","open":"1.72","close":"1.72","value":"1.72","low":"1.66","high":"1.74","ts":"369608400"},{"volume":"1702802","open":"1.96","close":"1.96","value":"1.96","low":"1.94","high":"1.96","ts":"374101200"},{"volume":"792001","open":"2.03","close":"2.03","value":"2.03","low":"2.01","high":"2.04","ts":"378939600"},{"volume":"14302816","open":"1.89","close":"1.89","value":"1.89","low":"1.86","high":"1.95","ts":"383518800"},{"volume":"3135603","open":"2.15","close":"2.15","value":"2.15","low":"2.15","high":"2.17","ts":"388098000"},{"volume":"4993205","open":"2.12","close":"2.12","value":"2.12","low":"2.1","high":"2.13","ts":"392590800"},{"volume":"3607204","open":"2.19","close":"2.19","value":"2.19","low":"2.18","high":"2.22","ts":"397170000"},{"volume":"1251001","open":"2.62","close":"2.62","value":"2.62","low":"2.58","high":"2.62","ts":"401922000"},{"volume":"9511210","open":"2.22","close":"2.22","value":"2.22","low":"2.15","high":"2.24","ts":"406242000"},{"volume":"8386209","open":"1.94","close":"1.94","value":"1.94","low":"1.91","high":"1.94","ts":"410475600"},{"volume":"6874208","open":"1.97","close":"1.97","value":"1.97","low":"1.97","high":"2","ts":"415227600"},{"volume":"8227809","open":"2.21","close":"2.21","value":"2.21","low":"2.17","high":"2.22","ts":"419806800"},{"volume":"5023806","open":"2","close":"2","value":"2","low":"2","high":"2.03","ts":"424386000"},{"volume":"9934211","open":"1.9","close":"1.9","value":"1.9","low":"1.88","high":"1.91","ts":"429138000"},{"volume":"3198604","open":"1.88","close":"1.88","value":"1.88","low":"1.88","high":"1.93","ts":"433717200"},{"volume":"3384004","open":"2.11","close":"2.11","value":"2.11","low":"2.09","high":"2.11","ts":"438210000"},{"volume":"4755605","open":"2.1","close":"2.1","value":"2.1","low":"2.1","high":"2.13","ts":"441925200"},{"volume":"2629803","open":"2","close":"2","value":"2","low":"1.99","high":"2.01","ts":"446677200"},{"volume":"6636607","open":"2.2","close":"2.2","value":"2.2","low":"2.17","high":"2.21","ts":"450997200"},{"volume":"2010602","open":"2.36","close":"2.36","value":"2.36","low":"2.35","high":"2.36","ts":"455490000"},{"volume":"8182809","open":"2.39","close":"2.39","value":"2.39","low":"2.38","high":"2.44","ts":"459982800"},{"volume":"3475804","open":"2.47","close":"2.47","value":"2.47","low":"2.46","high":"2.49","ts":"464302800"},{"volume":"5106606","open":"2.51","close":"2.51","value":"2.51","low":"2.51","high":"2.53","ts":"468795600"},{"volume":"1935002","open":"2.38","close":"2.38","value":"2.38","low":"2.33","high":"2.39","ts":"473288400"},{"volume":"1314001","open":"2.34","close":"2.34","value":"2.34","low":"2.33","high":"2.36","ts":"473634000"},{"volume":"1832402","open":"2.63","close":"2.63","value":"2.63","low":"2.61","high":"2.66","ts":"478126800"},{"volume":"2975403","open":"2.93","close":"2.93","value":"2.93","low":"2.9","high":"2.94","ts":"482446800"},{"volume":"10026011","open":"3.33","close":"3.33","value":"3.33","low":"3.31","high":"3.34","ts":"486939600"},{"volume":"11624413","open":"3.12","close":"3.12","value":"3.12","low":"3.08","high":"3.13","ts":"491518800"},{"volume":"7761609","open":"3.32","close":"3.32","value":"3.32","low":"3.31","high":"3.36","ts":"496270800"},{"volume":"5335206","open":"3.69","close":"3.69","value":"3.69","low":"3.67","high":"3.73","ts":"500850000"},{"volume":"1893602","open":"4.03","close":"4.03","value":"4.03","low":"4.01","high":"4.03","ts":"505342800"},{"volume":"5022006","open":"4.29","close":"4.29","value":"4.29","low":"4.21","high":"4.31","ts":"509922000"},{"volume":"5076006","open":"5.26","close":"5.26","value":"5.26","low":"5.23","high":"5.29","ts":"514501200"},{"volume":"3439200","open":"5.71","close":"5.71","value":"5.71","low":"5.6","high":"5.73","ts":"519253200"},{"volume":"2000400","open":"5.25","close":"5.25","value":"5.25","low":"5.23","high":"5.33","ts":"523832400"},{"volume":"7687201","open":"4.42","close":"4.42","value":"4.42","low":"4.27","high":"4.48","ts":"528411600"},{"volume":"5346601","open":"4.67","close":"4.67","value":"4.67","low":"4.62","high":"4.71","ts":"532904400"},{"volume":"2317200","open":"4.37","close":"4.37","value":"4.37","low":"4.33","high":"4.42","ts":"536533200"},{"volume":"5020201","open":"5.44","close":"5.44","value":"5.44","low":"5.42","high":"5.58","ts":"541026000"},{"volume":"8771401","open":"5.17","close":"5.17","value":"5.17","low":"5.04","high":"5.25","ts":"545346000"},{"volume":"2968800","open":"5.92","close":"5.92","value":"5.92","low":"5.83","high":"5.94","ts":"549838800"},{"volume":"3396600","open":"6.48","close":"6.48","value":"6.48","low":"6.42","high":"6.48","ts":"554418000"},{"volume":"3574800","open":"6.46","close":"6.46","value":"6.46","low":"6.42","high":"6.54","ts":"558910800"},{"volume":"5104801","open":"5.12","close":"5.12","value":"5.12","low":"5.1","high":"5.25","ts":"563403600"},{"volume":"3759000","open":"5.79","close":"5.79","value":"5.79","low":"5.54","high":"5.81","ts":"568242000"},{"volume":"2071200","open":"5.79","close":"5.79","value":"5.79","low":"5.71","high":"5.92","ts":"572821200"},{"volume":"3439200","open":"5.73","close":"5.73","value":"5.73","low":"5.71","high":"5.83","ts":"577314000"},{"volume":"3100200","open":"6.17","close":"6.17","value":"6.17","low":"6.04","high":"6.23","ts":"581893200"},{"volume":"3778800","open":"6.02","close":"6.02","value":"6.02","low":"6.02","high":"6.1","ts":"586472400"},{"volume":"1503000","open":"6.33","close":"6.33","value":"6.33","low":"6.33","high":"6.42","ts":"591224400"},{"volume":"3598800","open":"6.71","close":"6.71","value":"6.71","low":"6.58","high":"6.77","ts":"595544400"},{"volume":"2998200","open":"6.58","close":"6.58","value":"6.58","low":"6.46","high":"6.6","ts":"599778000"},{"volume":"2220000","open":"6.6","close":"6.6","value":"6.6","low":"6.5","high":"6.6","ts":"604530000"},{"volume":"5007001","open":"7.75","close":"7.75","value":"7.75","low":"7.67","high":"7.77","ts":"608850000"},{"volume":"3238800","open":"8.9","close":"8.9","value":"8.9","low":"8.83","high":"8.92","ts":"613342800"},{"volume":"3632400","open":"10.35","close":"10.35","value":"10.35","low":"9.98","high":"10.35","ts":"617835600"},{"volume":"2404800","open":"9.5","close":"9.5","value":"9.5","low":"9.48","high":"9.58","ts":"622155600"},{"volume":"2085600","open":"10.1","close":"10.1","value":"10.1","low":"10.04","high":"10.15","ts":"626648400"},{"volume":"3188400","open":"10.71","close":"10.71","value":"10.71","low":"10.48","high":"10.71","ts":"631227600"},{"volume":"4060200","open":"9.54","close":"9.54","value":"9.54","low":"9.4","high":"9.54","ts":"635979600"},{"volume":"3790200","open":"10.9","close":"10.9","value":"10.9","low":"10.79","high":"10.96","ts":"640558800"},{"volume":"4535400","open":"12.37","close":"12.37","value":"12.37","low":"12.12","high":"12.37","ts":"645138000"},{"volume":"8950201","open":"12.69","close":"12.69","value":"12.69","low":"12.02","high":"12.71","ts":"649630800"},{"volume":"4026400","open":"10.81","close":"10.81","value":"10.81","low":"10.56","high":"10.94","ts":"654123600"},{"volume":"3530400","open":"12.62","close":"12.62","value":"12.62","low":"12.5","high":"12.75","ts":"658443600"},{"volume":"2620400","open":"12.44","close":"12.44","value":"12.44","low":"12.12","high":"12.56","ts":"662936400"},{"volume":"5044000","open":"16.75","close":"16.75","value":"16.75","low":"16.69","high":"17.56","ts":"667429200"},{"volume":"2562400","open":"16.44","close":"16.44","value":"16.44","low":"16.25","high":"16.69","ts":"672008400"},{"volume":"6373000","open":"15.25","close":"15.25","value":"15.25","low":"15.06","high":"15.38","ts":"676587600"},{"volume":"3372600","open":"15.81","close":"15.81","value":"15.81","low":"15.69","high":"16.06","ts":"681080400"},{"volume":"3718400","open":"14.56","close":"14.56","value":"14.56","low":"14.44","high":"14.62","ts":"685573200"},{"volume":"3257000","open":"14.62","close":"14.75","value":"14.75","low":"14.56","high":"14.88","ts":"689893200"},{"volume":"4197000","open":"16.75","close":"17.19","value":"17.19","low":"16.75","high":"17.19","ts":"694386000"},{"volume":"1640200","open":"16.06","close":"16.31","value":"16.31","low":"16.06","high":"16.31","ts":"698878800"},{"volume":"3110200","open":"17.81","close":"17.75","value":"17.75","low":"17.62","high":"17.88","ts":"703198800"},{"volume":"1330400","open":"17.75","close":"17.81","value":"17.81","low":"17.62","high":"17.94","ts":"707691600"},{"volume":"3164400","open":"18.12","close":"18.75","value":"18.75","low":"18.12","high":"18.75","ts":"712270800"},{"volume":"3151000","open":"19.38","close":"19.31","value":"19.31","low":"19.19","high":"19.44","ts":"716763600"},{"volume":"1543200","open":"19.56","close":"19.81","value":"19.81","low":"19.56","high":"19.88","ts":"721256400"},{"volume":"2780200","open":"20.69","close":"20.56","value":"20.56","low":"20.44","high":"20.81","ts":"726094800"},{"volume":"2448600","open":"19.88","close":"19.94","value":"19.94","low":"19.56","high":"20","ts":"730674000"},{"volume":"7612600","open":"18.12","close":"18.19","value":"18.19","low":"17.5","high":"18.25","ts":"735253200"},{"volume":"6950600","open":"18.06","close":"18.25","value":"18.25","low":"18","high":"18.44","ts":"739746000"},{"volume":"1793000","open":"18.81","close":"18.62","value":"18.62","low":"18.56","high":"18.81","ts":"744325200"},{"volume":"1777400","open":"20.31","close":"20.5","value":"20.5","low":"20.31","high":"20.56","ts":"749077200"},{"volume":"1805200","open":"19.88","close":"20","value":"20","low":"19.88","high":"20.06","ts":"753397200"},{"volume":"1425800","open":"20.19","close":"20.06","value":"20.06","low":"20","high":"20.31","ts":"757630800"},{"volume":"2180400","open":"19.44","close":"19.56","value":"19.56","low":"19.44","high":"19.88","ts":"762382800"},{"volume":"2483800","open":"18.19","close":"17.81","value":"17.81","low":"17.81","high":"18.25","ts":"766962000"},{"volume":"8376400","open":"15.69","close":"15.94","value":"15.94","low":"15.62","high":"16","ts":"771541200"},{"volume":"4351000","open":"15.5","close":"15.75","value":"15.75","low":"15.38","high":"15.75","ts":"776293200"},{"volume":"2606400","open":"16.62","close":"16.56","value":"16.56","low":"16.5","high":"16.69","ts":"780872400"},{"volume":"2665200","open":"18.38","close":"18.44","value":"18.44","low":"18.31","high":"18.5","ts":"785365200"},{"volume":"2551000","open":"18.12","close":"18","value":"18","low":"17.81","high":"18.12","ts":"789080400"},{"volume":"3154000","open":"19.75","close":"19.38","value":"19.38","low":"19.31","high":"19.88","ts":"793832400"},{"volume":"4051600","open":"20.31","close":"20.62","value":"20.62","low":"20.12","high":"20.69","ts":"798411600"},{"volume":"2484000","open":"23.44","close":"23.38","value":"23.38","low":"23.25","high":"23.56","ts":"802990800"},{"volume":"1331600","open":"22.75","close":"23","value":"23","low":"22.69","high":"23.06","ts":"807483600"},{"volume":"2310200","open":"25.5","close":"25.94","value":"25.94","low":"25.44","high":"26","ts":"811976400"},{"volume":"2415000","open":"26.62","close":"26.44","value":"26.44","low":"26.44","high":"26.81","ts":"816296400"},{"volume":"3194200","open":"27.56","close":"27.88","value":"27.88","low":"27.56","high":"28.31","ts":"820530000"},{"volume":"4662800","open":"32.62","close":"32.5","value":"32.5","low":"32.44","high":"32.81","ts":"825282000"},{"volume":"3220800","open":"31.12","close":"30.94","value":"30.94","low":"30.81","high":"31.25","ts":"829602000"},{"volume":"3379200","open":"33","close":"33.75","value":"33.75","low":"32.75","high":"33.75","ts":"834094800"},{"volume":"1913600","open":"31.5","close":"31.62","value":"31.62","low":"31.5","high":"32","ts":"838587600"},{"volume":"9799200","open":"28.75","close":"29","value":"29","low":"28.25","high":"29.12","ts":"842907600"},{"volume":"6722000","open":"30.25","close":"31.5","value":"31.5","low":"30.12","high":"31.5","ts":"847400400"},{"volume":"3377600","open":"30","close":"29.88","value":"29.88","low":"29.88","high":"30.38","ts":"851893200"},{"volume":"2795500","open":"29.75","close":"29.75","value":"29.75","low":"29.62","high":"30","ts":"852238800"},{"volume":"4923200","open":"34.5","close":"34.12","value":"34.12","low":"34","high":"34.62","ts":"856731600"},{"volume":"3096800","open":"33.25","close":"33.12","value":"33.12","low":"32.88","high":"33.38","ts":"861310800"},{"volume":"2700900","open":"37.38","close":"37.62","value":"37.62","low":"37.12","high":"37.62","ts":"865890000"},{"volume":"3203900","open":"38","close":"38.44","value":"38.44","low":"38","high":"38.75","ts":"870642000"},{"volume":"5412500","open":"39.75","close":"40.19","value":"40.19","low":"39.62","high":"40.25","ts":"875221200"},{"volume":"1705000","open":"37","close":"37.38","value":"37.38","low":"36.75","high":"37.5","ts":"879714000"},{"volume":"2588900","open":"36.31","close":"36","value":"36","low":"35.56","high":"36.31","ts":"883688400"},{"volume":"3474700","open":"35.19","close":"35.25","value":"35.25","low":"35","high":"35.44","ts":"888181200"},{"volume":"2625700","open":"41.62","close":"41.81","value":"41.81","low":"41.31","high":"42","ts":"892760400"},{"volume":"1870600","open":"41.19","close":"42","value":"42","low":"41.12","high":"42","ts":"897339600"},{"volume":"3248800","open":"38.81","close":"39.38","value":"39.38","low":"38.25","high":"39.75","ts":"902091600"},{"volume":"2166900","open":"31","close":"31.38","value":"31.38","low":"30.81","high":"31.38","ts":"906411600"},{"volume":"5955500","open":"39","close":"39.5","value":"39.5","low":"38.5","high":"39.69","ts":"910904400"},{"volume":"3221600","open":"40.62","close":"40.69","value":"40.69","low":"40.19","high":"41.69","ts":"915397200"},{"volume":"4755200","open":"38.12","close":"37.56","value":"37.56","low":"37.19","high":"38.69","ts":"919976400"},{"volume":"5446800","open":"36.44","close":"36.75","value":"36.75","low":"36.38","high":"37.5","ts":"924469200"},{"volume":"3943900","open":"35.62","close":"35.38","value":"35.38","low":"35.38","high":"36.31","ts":"929048400"},{"volume":"2237800","open":"38.5","close":"38.31","value":"38.31","low":"38.19","high":"38.69","ts":"933627600"},{"volume":"3383600","open":"32.44","close":"32.5","value":"32.5","low":"32.19","high":"32.62","ts":"938379600"},{"volume":"3370300","open":"32.5","close":"33.75","value":"33.75","low":"32.44","high":"33.75","ts":"942699600"},{"volume":"4555700","open":"36.56","close":"35.94","value":"35.94","low":"35.75","high":"37.56","ts":"946933200"},{"volume":"3654700","open":"33.19","close":"33.25","value":"33.25","low":"32.75","high":"33.88","ts":"951685200"},{"volume":"2980300","open":"36.12","close":"35.94","value":"35.94","low":"35","high":"36.25","ts":"956005200"},{"volume":"3119600","open":"41.75","close":"41.25","value":"41.25","low":"41.06","high":"42.5","ts":"960498000"},{"volume":"5129900","open":"44.75","close":"45.81","value":"45.81","low":"43.75","high":"46.25","ts":"964990800"},{"volume":"1820000","open":"44","close":"43.62","value":"43.62","low":"43.38","high":"44.38","ts":"969310800"},{"volume":"3473400","open":"49","close":"48.81","value":"48.81","low":"47.5","high":"49.44","ts":"973803600"},{"volume":"4267800","open":"49.38","close":"49.38","value":"49.38","low":"48.75","high":"49.5","ts":"978382800"},{"volume":"3083700","open":"46.38","close":"46.28","value":"46.28","low":"45.54","high":"46.42","ts":"983134800"},{"volume":"5677400","open":"42","close":"41.26","value":"41.26","low":"41.09","high":"42.05","ts":"987714000"},{"volume":"3302400","open":"43.77","close":"44.22","value":"44.22","low":"43.36","high":"44.32","ts":"992293200"},{"volume":"6323400","open":"44.7","close":"44.44","value":"44.44","low":"43.91","high":"44.79","ts":"996786000"},{"volume":"9341900","open":"47.1","close":"48","value":"48","low":"47.01","high":"48.1","ts":"1001365200"},{"volume":"3807300","open":"50.28","close":"49.76","value":"49.76","low":"49.63","high":"50.32","ts":"1005858000"},{"volume":"4791200","open":"48.5","close":"49.15","value":"49.15","low":"47.95","high":"49.3","ts":"1009918800"},{"volume":"5479500","open":"50.38","close":"50.63","value":"50.63","low":"49.96","high":"50.88","ts":"1014584400"},{"volume":"4078500","open":"52.23","close":"53.12","value":"53.12","low":"52.03","high":"53.16","ts":"1019163600"},{"volume":"3254000","open":"51.28","close":"50.92","value":"50.92","low":"50.7","high":"51.48","ts":"1023742800"},{"volume":"7254500","open":"42.75","close":"42.95","value":"42.95","low":"42.36","high":"43.5","ts":"1028235600"},{"volume":"5231900","open":"37","close":"37.2","value":"37.2","low":"36.75","high":"37.84","ts":"1032728400"},{"volume":"5103800","open":"42.78","close":"42.45","value":"42.45","low":"42.01","high":"43.6","ts":"1037048400"},{"volume":"3153400","open":"43.29","close":"43.4","value":"43.4","low":"42.78","high":"43.49","ts":"1041541200"},{"volume":"4781800","open":"39.4","close":"38.83","value":"38.83","low":"38.59","high":"39.42","ts":"1046034000"},{"volume":"4032300","open":"41","close":"40.57","value":"40.57","low":"40.11","high":"41","ts":"1050354000"},{"volume":"5096800","open":"44.52","close":"44.3","value":"44.3","low":"44.03","high":"44.63","ts":"1054846800"},{"volume":"4123900","open":"46.46","close":"46","value":"46","low":"45.69","high":"46.68","ts":"1059426000"},{"volume":"3740700","open":"45.51","close":"45.3","value":"45.3","low":"45.06","high":"45.7","ts":"1064178000"},{"volume":"3072800","open":"47.3","close":"47.93","value":"47.93","low":"47.29","high":"47.97","ts":"1068498000"},{"volume":"3821600","open":"46.94","close":"46.46","value":"46.46","low":"46.25","high":"47.2","ts":"1072990800"},{"volume":"6017300","open":"51.55","close":"52.09","value":"52.09","low":"51.48","high":"52.11","ts":"1077483600"},{"volume":"5275600","open":"55.1","close":"54.79","value":"54.79","low":"54.66","high":"55.25","ts":"1082062800"},{"volume":"2915300","open":"54.35","close":"54.67","value":"54.67","low":"54.32","high":"54.7","ts":"1086555600"},{"volume":"4124800","open":"49.95","close":"50","value":"50","low":"49.5","high":"50.05","ts":"1091134800"},{"volume":"4475600","open":"49.16","close":"48.94","value":"48.94","low":"48.83","high":"49.21","ts":"1095714000"},{"volume":"3929100","open":"51.59","close":"52.22","value":"52.22","low":"51.27","high":"52.49","ts":"1100206800"},{"volume":"3282500","open":"52.32","close":"51.57","value":"51.57","low":"51.34","high":"52.46","ts":"1104786000"},{"volume":"3489700","open":"53.98","close":"53.86","value":"53.86","low":"53.53","high":"54.2","ts":"1109538000"},{"volume":"4988400","open":"54.52","close":"54.5","value":"54.5","low":"54.19","high":"54.69","ts":"1113858000"},{"volume":"2049200","open":"55.27","close":"55.52","value":"55.52","low":"55.14","high":"55.55","ts":"1118350800"},{"volume":"2950700","open":"54.7","close":"54.84","value":"54.84","low":"54.44","high":"54.95","ts":"1122930000"},{"volume":"4301700","open":"54.72","close":"54.35","value":"54.35","low":"54.1","high":"55.1","ts":"1127682000"},{"volume":"4380000","open":"58.5","close":"58.7","value":"58.7","low":"58.45","high":"58.87","ts":"1132002000"},{"volume":"4424100","open":"59.92","close":"59.76","value":"59.76","low":"58.93","high":"59.92","ts":"1136235600"},{"volume":"3548400","open":"59.77","close":"59.51","value":"59.51","low":"59.5","high":"59.9","ts":"1140987600"},{"volume":"5696000","open":"57.45","close":"57.2","value":"57.2","low":"57.09","high":"57.61","ts":"1145566800"},{"volume":"4990500","open":"59.45","close":"58.99","value":"58.99","low":"58.92","high":"59.84","ts":"1150146000"},{"volume":"3070700","open":"62.8","close":"63.17","value":"63.17","low":"62.55","high":"63.37","ts":"1154638800"},{"volume":"5095600","open":"64.64","close":"65.07","value":"65.07","low":"64.43","high":"65.42","ts":"1159131600"},{"volume":"7792800","open":"61.33","close":"61.94","value":"61.94","low":"61.28","high":"62.08","ts":"1163451600"},{"volume":"6161700","open":"62.7","close":"62.72","value":"62.72","low":"62.45","high":"63.35","ts":"1167771600"},{"volume":"4021591","open":"64.85","close":"64.49","value":"64.49","low":"64.38","high":"64.91","ts":"1172437200"},{"volume":"12026572","open":"64.68","close":"65.8","value":"65.8","low":"64.44","high":"66.01","ts":"1176757200"},{"volume":"7002002","open":"66.21","close":"66.61","value":"66.61","low":"65.83","high":"66.64","ts":"1181250000"},{"volume":"7404961","open":"66.78","close":"65.9","value":"65.9","low":"65.13","high":"68.9","ts":"1185742800"},{"volume":"6007580","open":"70","close":"70.88","value":"70.88","low":"69.71","high":"71.1","ts":"1190062800"},{"volume":"6694836","open":"73.6","close":"73.48","value":"73.48","low":"72.81","high":"74.23","ts":"1194555600"},{"volume":"3707503","open":"76.93","close":"75.9","value":"75.9","low":"75.75","high":"76.93","ts":"1199048400"},{"volume":"5493187","open":"75.29","close":"75.55","value":"75.55","low":"75.29","high":"76.4","ts":"1199394000"},{"volume":"4680992","open":"71.33","close":"71.59","value":"71.59","low":"70.96","high":"71.93","ts":"1203886800"},{"volume":"3739823","open":"71.25","close":"71.22","value":"71.22","low":"70.78","high":"71.46","ts":"1208206800"},{"volume":"9734176","open":"66.87","close":"65.52","value":"65.52","low":"65.45","high":"67.04","ts":"1212699600"},{"volume":"8205640","open":"66.75","close":"66.98","value":"66.98","low":"66.54","high":"67.25","ts":"1217278800"},{"volume":"7445590","open":"72.92","close":"71.08","value":"71.08","low":"70.81","high":"73.19","ts":"1222030800"},{"volume":"7532909","open":"54.61","close":"55.08","value":"55.08","low":"53.47","high":"56.12","ts":"1226350800"},{"volume":"5182359","open":"54.93","close":"55.97","value":"55.97","low":"54.72","high":"56.14","ts":"1230843600"},{"volume":"6900022","open":"51.46","close":"50.16","value":"50.16","low":"50.03","high":"51.85","ts":"1235336400"},{"volume":"8820344","open":"52","close":"52.13","value":"52.13","low":"51.7","high":"52.47","ts":"1239915600"},{"volume":"8072320","open":"54.21","close":"53.48","value":"53.48","low":"53.21","high":"54.34","ts":"1244494800"},{"volume":"6494396","open":"56.98","close":"56.2","value":"56.2","low":"55.96","high":"56.98","ts":"1249246800"},{"volume":"6802177","open":"59.1","close":"58.58","value":"58.58","low":"58.3","high":"59.2","ts":"1253566800"},{"volume":"6411100","open":"61.63","close":"61.94","value":"61.94","low":"61.34","high":"62.13","ts":"1258059600"},{"volume":"6585871","open":"61.19","close":"61.24","value":"61.24","low":"60.64","high":"61.52","ts":"1262552400"},{"volume":"14786326","open":"62.5","close":"62.47","value":"62.47","low":"61.91","high":"62.59","ts":"1267131600"},{"volume":"6354595","open":"66.08","close":"66.12","value":"66.12","low":"65.7","high":"66.39","ts":"1271624400"},{"volume":"5466071","open":"63.5","close":"63.56","value":"63.56","low":"62.94","high":"63.56","ts":"1276203600"},{"volume":"5577969","open":"65.11","close":"65.77","value":"65.77","low":"65","high":"65.92","ts":"1280782800"},{"volume":"5230657","open":"66.07","close":"66.37","value":"66.37","low":"66.06","high":"66.76","ts":"1285534800"},{"volume":"8035966","open":"64.28","close":"64.04","value":"64.04","low":"63.83","high":"65","ts":"1289854800"},{"volume":"7899761","open":"66.1","close":"65.41","value":"65.41","low":"65.12","high":"66.19","ts":"1294088400"},{"volume":"8024956","open":"63.78","close":"63.42","value":"63.42","low":"63.37","high":"63.96","ts":"1298840400"},{"volume":"4975665","open":"67.25","close":"66.81","value":"66.81","low":"66.5","high":"67.25","ts":"1303160400"},{"volume":"6987142","open":"69.3","close":"68.69","value":"68.69","low":"68.58","high":"69.42","ts":"1307653200"},{"volume":"8053100","open":"63.61","close":"63.18","value":"63.18","low":"63.18","high":"63.76","ts":"1312232400"},{"volume":"10312382","open":"60.75","close":"61.89","value":"61.89","low":"60.73","high":"62.04","ts":"1316984400"},{"volume":"14950215","open":"63.12","close":"64.5","value":"64.5","low":"63.09","high":"64.92","ts":"1321304400"},{"volume":"5348798","open":"66.86","close":"66.4","value":"66.4","low":"66.36","high":"67.19","ts":"1325538000"},{"volume":"25484022","open":"63.18","close":"63.32","value":"63.32","low":"63.05","high":"63.75","ts":"1330290000"},{"volume":"6748107","open":"66.23","close":"66.4","value":"66.4","low":"66.02","high":"66.65","ts":"1334610000"},{"volume":"3851796","open":"67.75","close":"68.31","value":"68.31","low":"67.6","high":"68.41","ts":"1339102800"},{"volume":"6198586","open":"71.95","close":"72.75","value":"72.75","low":"71.85","high":"72.94","ts":"1343595600"},{"volume":"4725343","open":"70.39","close":"70.73","value":"70.73","low":"70.32","high":"70.91","ts":"1347915600"},{"volume":"5598628","open":"68.63","close":"68.85","value":"68.85","low":"68.56","high":"69.15","ts":"1352408400"},{"volume":"5899730","open":"67.78","close":"68.43","value":"68.43","low":"67.39","high":"68.45","ts":"1356901200"},{"volume":"4512301","open":"69.29","close":"69.46","value":"69.46","low":"69.1","high":"69.63","ts":"1357246800"},{"volume":"7603874","open":"75.68","close":"75.19","value":"75.19","low":"75.09","high":"76.33","ts":"1361739600"},{"volume":"8368326","open":"82.01","close":"82.77","value":"82.77","low":"81.87","high":"83.27","ts":"1366318800"},{"volume":"6504908","open":"82.38","close":"82.53","value":"82.53","low":"81.82","high":"82.81","ts":"1370898000"},{"volume":"4442876","open":"84","close":"84.29","value":"84.29","low":"83.4","high":"84.34","ts":"1375390800"},{"volume":"5384783","open":"81.56","close":"81.02","value":"81.02","low":"80.95","high":"81.58","ts":"1379883600"},{"volume":"4561148","open":"85.41","close":"85.64","value":"85.64","low":"85.03","high":"85.67","ts":"1384203600"},{"volume":"3288547","open":"82.12","close":"82.24","value":"82.24","low":"82.12","high":"82.87","ts":"1388696400"},{"volume":"7751126","open":"78.31","close":"78.88","value":"78.88","low":"78.31","high":"79.59","ts":"1393189200"},{"volume":"5673788","open":"83.97","close":"83.96","value":"83.96","low":"83.54","high":"84.04","ts":"1397509200"},{"volume":"3675394","open":"87.86","close":"87.91","value":"87.91","low":"87.53","high":"88.07","ts":"1402002000"},{"volume":"4268628","open":"90.91","close":"90.14","value":"90.14","low":"90.14","high":"90.97","ts":"1406581200"},{"volume":"3790579","open":"93.42","close":"93.58","value":"93.58","low":"93.29","high":"93.78","ts":"1411333200"},{"volume":"3263623","open":"96.96","close":"96.7","value":"96.7","low":"96.64","high":"97.38","ts":"1415653200"},{"volume":"3554777","open":"94.93","close":"94.44","value":"94.44","low":"94.05","high":"95.34","ts":"1420146000"},{"volume":"3075845","open":"99.16","close":"99.45","value":"99.45","low":"98.74","high":"99.47","ts":"1424638800"},{"volume":"4501659","open":"95.67","close":"96.49","value":"96.49","low":"95.39","high":"96.8","ts":"1428958800"},{"volume":"4741155","open":"93.87","close":"93.05","value":"93.05","low":"92.9","high":"93.98","ts":"1433451600"},{"volume":"4937124","open":"96.23","close":"96.11","value":"96.11","low":"95.64","high":"96.23","ts":"1438030800"},{"volume":"9622350","open":"92.19","close":"93.05","value":"93.05","low":"91.79","high":"93.63","ts":"1442523600"},{"volume":"3959872","open":"99.48","close":"98.88","value":"98.88","low":"98.22","high":"99.6","ts":"1447016400"},{"volume":"6688983","open":"98.56","close":"98.77","value":"98.77","low":"97.8","high":"99","ts":"1451854800"},{"volume":"6506181","open":"100.49","close":"98.36","value":"98.36","low":"97.84","high":"100.54","ts":"1456434000"},{"volume":"4996213","open":"103.81","close":"104.32","value":"104.32","low":"103.76","high":"104.61","ts":"1461013200"},{"volume":"3462385","open":"103.25","close":"103.31","value":"103.31","low":"102.78","high":"103.49","ts":"1465506000"},{"volume":"3431600","open":"109.25","close":"108.72","value":"108.72","low":"108.28","high":"109.25","ts":"1470085200"},{"volume":"4440402","open":"107.24","close":"107.03","value":"107.03","low":"106.87","high":"107.38","ts":"1474837200"},{"volume":"5672335","open":"101.4","close":"101.85","value":"101.85","low":"100.82","high":"102.05","ts":"1479157200"},{"volume":"3741206","open":"104.94","close":"104.65","value":"104.65","low":"104.21","high":"105.09","ts":"1483390800"},{"volume":"3475121","open":"109.69","close":"109.27","value":"109.27","low":"109.23","high":"109.88","ts":"1488142800"},{"volume":"3885269","open":"113.55","close":"113.43","value":"113.43","low":"113.27","high":"113.8","ts":"1492722000"},{"volume":"2760749","open":"115.47","close":"116.32","value":"116.32","low":"115.47","high":"116.59","ts":"1497301200"},{"volume":"2955165","open":"116.32","close":"116.37","value":"116.37","low":"115.86","high":"116.49","ts":"1501794000"},{"volume":"3884965","open":"112.04","close":"111.94","value":"111.94","low":"111.42","high":"112.14","ts":"1506286800"},{"volume":"4998865","open":"113.69","close":"115.76","value":"115.76","low":"113.59","high":"116.19","ts":"1510606800"},{"volume":"4165804","open":"119.93","close":"118.06","value":"118.06","low":"117.93","high":"120.18","ts":"1514840400"},{"volume":"5355408","open":"110.12","close":"110.94","value":"110.94","low":"110.03","high":"111.17","ts":"1519592400"},{"volume":"8649951","open":"105.45","close":"102.48","value":"102.48","low":"102.27","high":"105.6","ts":"1524171600"},{"volume":"5075912","open":"103.23","close":"104.48","value":"104.48","low":"102.82","high":"104.55","ts":"1528750800"},{"volume":"3934466","open":"114.77","close":"116.3","value":"116.3","low":"114.37","high":"116.7","ts":"1533243600"},{"volume":"3387617","open":"114.1","close":"112.27","value":"112.27","low":"112.2","high":"114.72","ts":"1537736400"},{"volume":"3609927","open":"117.75","close":"117.14","value":"117.14","low":"116.21","high":"117.75","ts":"1542056400"},{"volume":"6293898","open":"109.54","close":"110.48","value":"110.48","low":"108.24","high":"110.6","ts":"1546549200"},{"volume":"3755910","open":"117.17","close":"116.06","value":"116.06","low":"115.71","high":"117.3","ts":"1551042000"},{"volume":"5263742","open":"123.22","close":"122.41","value":"122.41","low":"121.89","high":"123.82","ts":"1555362000"},{"volume":"6332717","open":"132.84","close":"133.47","value":"133.47","low":"132.59","high":"134.71","ts":"1559854800"},{"volume":"4533441","open":"131.5","close":"131.53","value":"131.53","low":"131.18","high":"132.06","ts":"1564347600"},{"volume":"4026765","open":"134.96","close":"135.7","value":"135.7","low":"134.51","high":"136.31","ts":"1568667600"},{"volume":"2603954","open":"133.29","close":"133.13","value":"133.13","low":"132.57","high":"134.13","ts":"1573160400"},{"volume":"3024941","open":"136.7","close":"136.81","value":"136.81","low":"136.48","high":"137.97","ts":"1577653200"},{"volume":"4000070","open":"135.46","close":"135.63","value":"135.63","low":"135.12","high":"136.79","ts":"1577998800"},{"volume":"5027743","open":"145.86","close":"142.64","value":"142.64","low":"142.56","high":"147.15","ts":"1582491600"},{"volume":"4866512","open":"137.73","close":"137.55","value":"137.55","low":"134.91","high":"138","ts":"1587070800"},{"volume":"6447278","open":"131.67","close":"132.97","value":"132.97","low":"131.07","high":"133.15","ts":"1591650000"},{"volume":"2819273","open":"137.11","close":"136.7","value":"136.7","low":"136","high":"137.5","ts":"1596402000"},{"volume":"3950959","open":"131","close":"132.15","value":"132.15","low":"130.45","high":"132.89","ts":"1600722000"},{"volume":"2580479","open":"143.77","close":"144.71","value":"144.71","low":"143.27","high":"144.89","ts":"1605214800"},{"volume":"7486940","open":"147.01","close":"144.27","value":"144.27","low":"141.94","high":"147.78","ts":"1609707600"},{"volume":"8329044","open":"130.57","close":"129.19","value":"129.19","low":"128.57","high":"130.87","ts":"1614286800"},{"volume":"6621282","open":"144.49","close":"144.75","value":"144.75","low":"143.26","high":"145.6","ts":"1618779600"},{"volume":"4364644","open":"148.05","close":"147.69","value":"147.69","low":"146.79","high":"148.12","ts":"1623358800"},{"volume":"3359870","open":"157","close":"156.67","value":"156.67","low":"156.31","high":"157.15","ts":"1627938000"},{"volume":"4482063","open":"153.8","close":"152.72","value":"152.72","low":"152.39","high":"154.15","ts":"1632690000"},{"volume":"2899366","open":"164.27","close":"163.31","value":"163.31","low":"163.23","high":"164.99","ts":"1637010000"},{"volume":"4717843","open":"172.66","close":"173.23","value":"173.23","low":"172.2","high":"174.45","ts":"1641243600"},{"volume":"7676988","open":"164.04","close":"163.74","value":"163.74","low":"161.4","high":"165.21","ts":"1645995600"},{"volume":"5864027","open":"174.99","close":"172.15","value":"172.15","low":"171.94","high":"175.27","ts":"1650574800"},{"volume":"6159174","open":"160","close":"156.12","value":"156.12","low":"154.86","high":"160.05","ts":"1655154000"},{"volume":"2846584","open":"175.79","close":"173.85","value":"173.85","low":"173.32","high":"175.97","ts":"1659906000"},{"volume":"5971934","open":"167.69","close":"163.26","value":"163.26","low":"163.01","high":"168.24","ts":"1664485200"},{"volume":"4397577","open":"182.27","close":"184.82","value":"184.82","low":"182.09","high":"185.13","ts":"1668978000"},{"volume":"4907872","open":"180.59","close":"179.41","value":"179.41","low":"176.57","high":"180.75","ts":"1672693200"},{"volume":"3208625","open":"176.97","close":"175.91","value":"175.91","low":"175.65","high":"177.25","ts":"1677445200"},{"volume":"2438253","open":"184.77","close":"184.83","value":"184.83","low":"183.74","high":"185.22","ts":"1681765200"},{"volume":"3200100","open":"181.71","close":"182.35","value":"182.35","low":"181","high":"182.83","ts":"1686258000"},{"volume":"2853900","open":"187.49","close":"186.82","value":"186.82","low":"186.4","high":"188.6","ts":"1690837200"},{"volume":"3553600","open":"174.68","close":"174.33","value":"174.33","low":"173.18","high":"175.44","ts":"1695589200"},{"volume":"6238900","open":"167.95","close":"168.11","value":"168.11","low":"166.89","high":"168.44","ts":"1699909200"},{"volume":"5743100","open":"169.52","close":"172.91","value":"172.91","low":"169.19","high":"172.99","ts":"1704142800"},{"volume":"3837000","open":"169.42","close":"168.26","value":"168.26","low":"167.71","high":"169.42","ts":"1708894800"},{"volume":"6636400","open":"172.28","close":"174.13","value":"174.13","low":"171.8","high":"174.27","ts":"1713474000"},{"volume":"9432600","open":"170.11","close":"165.9","value":"165.9","low":"165.62","high":"170.37","ts":"1717966800"},{"volume":"4994600","open":"172.69","close":"173.18","value":"173.18","low":"171.55","high":"173.45","ts":"1722286800"},{"volume":"5350300","open":"170.87","close":"172.11","value":"172.11","low":"170.73","high":"173.94","ts":"1727038800"},{"volume":"5386600","open":"164.09","close":"164.34","value":"164.34","low":"163.15","high":"165","ts":"1731358800"},{"volume":"5218100","open":"150.96","close":"149.65","value":"149.65","low":"149.56","high":"150.96","ts":"1735851600"},{"volume":"5751150","open":"132.48","close":"134.29","value":"134.29","low":"131.52","high":"134.46","ts":"1745874000"},{"volume":"8313083","open":"131.03","close":"132.04","value":"132.04","low":"130.6","high":"132.36","ts":"1751230800"},{"volume":"3892179","open":"139.6","close":"139.48","value":"139.48","low":"139.26","high":"140.35","ts":"1754341200"},{"volume":"4646601","open":"142.2","close":"142.66","value":"142.66","low":"141.43","high":"143.11","ts":"1757451600"},{"volume":"4486376","open":"151.35","close":"151.17","value":"151.17","low":"149.17","high":"152.39","ts":"1760475600"},{"volume":"3537264","open":"148.3","close":"147.13","value":"147.13","low":"146.68","high":"148.79","ts":"1763499600"},{"volume":"2520486","open":"143.74","close":"144.23","value":"144.23","low":"143.6","high":"145.05","ts":"1766955600"},{"volume":"2856679","open":"143.01","close":"142.24","value":"142.24","low":"142.1","high":"143.41","ts":"1767301200"},{"volume":"7131401","open":"166.19","close":"161.88","value":"161.88","low":"160.81","high":"167.54","ts":"1771275600"},{"volume":"3766622","open":"160.7","close":"160.78","value":"160.78","low":"159.59","high":"162.86","ts":"1773090000"},{"volume":"3731048","open":"155.07","close":"153.78","value":"153.78","low":"153.55","high":"157.22","ts":"1776805200"},{"volume":"3869850","open":"150.71","close":"149.26","value":"149.26","low":"148.96","high":"153.24","ts":"1778619600"},{"volume":"6461801","open":"144.88","close":"142.15","value":"142.15","low":"141.21","high":"145.7","ts":"1780520400"}]}],"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=PEP","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8502020181780712461","uid":null,"queryText":"PEP"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−2,31","hideAbsoluteDelta":false,"relativeDelta":"−%1,6","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"−13,18","hideAbsoluteDelta":false,"relativeDelta":"−%8,5","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"10,77","hideAbsoluteDelta":false,"relativeDelta":"%8,22","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"140,26","hideAbsoluteDelta":false,"relativeDelta":"%8.781,68","direction":"positive","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−17,57","hideAbsoluteDelta":false,"relativeDelta":"−%11,02","direction":"negative","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"−3,18","hideAbsoluteDelta":false,"relativeDelta":"−%2,19","direction":"negative","tsFormatted":"05 Ara"}},"currencyFrom":"PEP","currencyTo":"USD","price":"141,86","bankId":"0"},{"value":{"weekValue":[312.07,306.97,306.84,307.76,306.32,309.07,312.42,314.7,314.65,314.89,311.5,310.26,309.82,312.38,310.43,311.4,311.73,311.16,312.98,310.88,312.52,307.39],"halfYearValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.29688,0.50446,0.31027,0.22098,0.30915,0.36268,0.39929,2.65,5.34,8.93,22.64,27.18,37.24,49.25,161.02,172.75,256.94,307.39],"monthValue":[284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9,298.98,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,310.38,311.16,307.39],"yearValue":[200.55,200.29,211.07,211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.06,272.99,255.48,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39],"dayValue":[311.16,314.44,313.36,313.83,314.16,313.3,313.07,313.52,313.43,313.14,311.91,310.99,310.52,311.51,311.79,312.2,312.2,310.09,309.4,307.89,308.57,307.39],"quarterValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−4,68","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"23,22","hideAbsoluteDelta":false,"relativeDelta":"%8,17","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"106,84","hideAbsoluteDelta":false,"relativeDelta":"%53,27","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"307,26","hideAbsoluteDelta":false,"relativeDelta":"%239.393,58","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"25 Eyl"}},"instrument_id":"12520","priceDelta":"-3.77","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"307,39","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[211.15,219.62,219.66,223.53,224.42,231.42,225.46,223.18,222.64,217.23,216.92,216.06,216.1,212.34,215.41,218.25,220.48,218.71,210.79,208.14,207.97,205.1],"halfYearValue":[176.75,176.75,176.75,176.75,176.75,176.75,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.184,0.36,0.393,0.32,0.4445,0.8225,3.62,5.07,5.43,21.96,20.36,124.3,176.75,187.55,205.1],"monthValue":[196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35,220.63,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,214.84,218.71,205.1],"yearValue":[139.95,147.83,164.88,175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,180.94,187.55,186.23,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1],"dayValue":[218.71,213.05,211.76,211.82,211.08,210.57,209.54,207.78,209.33,208.81,208.06,208.32,207.22,207.74,207.71,206.86,206.08,205.45,206.11,205.6,206.71,205.1],"quarterValue":[187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,61","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"8,60","hideAbsoluteDelta":false,"relativeDelta":"%4,38","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"65,15","hideAbsoluteDelta":false,"relativeDelta":"%46,56","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"205,06","hideAbsoluteDelta":false,"relativeDelta":"%499.912,22","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"17,55","hideAbsoluteDelta":false,"relativeDelta":"%9,36","direction":"positive","tsFormatted":"30 Ara"},"halfYearDelta":{"absoluteDelta":"28,35","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"28 Tem"}},"instrument_id":"12526","priceDelta":"-13.61","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"205,10","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[376.38,372.67,371.44,372.39,372.58,360.3,363.12,363.55,360.86,360.31,355.95,357.55,356.98,362.85,365.31,368.38,368.65,369.37,367.53,367.21,366.71,366],"halfYearValue":[252.33,252.33,252.33,252.33,252.33,252.33,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366],"allTimeValue":[2.5,7.38,12.06,13.85,8.08,12.68,13.13,17.06,24.99,26.6,38.23,40.98,53.49,56.24,81.71,148.27,87.93,138.75,159.3,252.33,338.55,366],"monthValue":[384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15,384.92,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,355.82,369.37,366],"yearValue":[169.89,167.71,181.26,196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,313.71,314.55,330.43,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366],"dayValue":[369.37,366.76,366.83,367.78,365.73,366.74,366.84,366.75,368,367.16,367.56,367.03,366.87,367.15,366.36,366.88,366.37,365.42,363.67,361.79,362.38,366],"quarterValue":[338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366,366,366,366,366,366]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,91","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−10,38","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%4,75","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"196,11","hideAbsoluteDelta":false,"relativeDelta":"%115,43","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"363,50","hideAbsoluteDelta":false,"relativeDelta":"%14.545,1","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"27,45","hideAbsoluteDelta":false,"relativeDelta":"%8,11","direction":"positive","tsFormatted":"29 Oca"},"halfYearDelta":{"absoluteDelta":"113,67","hideAbsoluteDelta":false,"relativeDelta":"%45,05","direction":"positive","tsFormatted":"23 Eyl"}},"instrument_id":"12522","priceDelta":"-3.37","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"366","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[448.64,463.2,460.47,459.93,460.57,445.12,443.83,442.73,440.63,431.4,427.05,424.65,428.3,432.48,429.61,426.84,427.58,428.08,421.39,420.05,420.66,416.68],"halfYearValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.23,23.82,29.44,42.45,56.73,108.88,212.48,268.09,405.72,520.48,416.68],"monthValue":[411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66,417.56,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,427.58,428.08,416.68],"yearValue":[467.61,490.12,503.17,512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,483.69,487.55,459.87,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68],"dayValue":[428.08,427.02,422.77,422.05,421.45,422.3,422.22,421.34,420.69,420.14,418.74,419.66,420.04,419.69,421.31,420.64,418.64,417.1,416.73,415.1,417.13,416.68],"quarterValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,66","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−31,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,12","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"5,41","hideAbsoluteDelta":false,"relativeDelta":"%1,32","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"−50,93","hideAbsoluteDelta":false,"relativeDelta":"−%10,89","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"416,58","hideAbsoluteDelta":false,"relativeDelta":"%416.580","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"22 Eki"}},"instrument_id":"12525","priceDelta":"-11.4","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"416,68","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[435.56,419.45,421.03,420.45,415.71,417.27,421.85,422.44,421.97,423.06,423.61,422.08,423.12,421.95,418.52,418.8,419.23,418.46,405.39,397.73,396.16,390.97],"halfYearValue":[391.05,391.05,391.05,391.05,391.05,391.05,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.82,19.35,19.65,29.53,147.2,260.2,288.09,269.61,176.75,268.48,323.92,391.05,392.35,390.97],"monthValue":[389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07,404.16,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,423.73,418.46,390.97],"yearValue":[284.73,340.48,313.5,321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,446.94,454.43,437.47,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97],"dayValue":[418.46,410.71,410.54,406.69,406.42,403.91,402.89,401.05,401.33,399.19,398.63,397.51,395.82,395.49,395.07,393.6,392.2,391.77,391.56,389.58,391.36,390.97],"quarterValue":[392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%6,57","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−44,59","hideAbsoluteDelta":false,"relativeDelta":"−%10,24","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,42","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"106,24","hideAbsoluteDelta":false,"relativeDelta":"%37,31","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"389,38","hideAbsoluteDelta":false,"relativeDelta":"%24.448,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"03 Mar"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"21 Kas"}},"instrument_id":"12527","priceDelta":"-27.49","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"390,97","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"05.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29","hideAbsoluteDelta":false,"relativeDelta":"−%0,2","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−2,31","hideAbsoluteDelta":false,"relativeDelta":"−%1,6","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"−13,18","hideAbsoluteDelta":false,"relativeDelta":"−%8,5","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"10,77","hideAbsoluteDelta":false,"relativeDelta":"%8,22","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"140,26","hideAbsoluteDelta":false,"relativeDelta":"%8.781,68","direction":"positive","tsFormatted":"02 Haz"},"quarterDelta":{"absoluteDelta":"−17,57","hideAbsoluteDelta":false,"relativeDelta":"−%11,02","direction":"negative","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"−3,18","hideAbsoluteDelta":false,"relativeDelta":"−%2,19","direction":"negative","tsFormatted":"05 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1780689600000,"updateTimeFormatted":"5 Haziran 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"307,39 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[312.07,306.97,306.84,307.76,306.32,309.07,312.42,314.7,314.65,314.89,311.5,310.26,309.82,312.38,310.43,311.4,311.73,311.16,312.98,310.88,312.52,307.39],"halfYearValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.29688,0.50446,0.31027,0.22098,0.30915,0.36268,0.39929,2.65,5.34,8.93,22.64,27.18,37.24,49.25,161.02,172.75,256.94,307.39],"monthValue":[284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9,298.98,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,310.38,311.16,307.39],"yearValue":[200.55,200.29,211.07,211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.06,272.99,255.48,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39],"dayValue":[311.16,314.44,313.36,313.83,314.16,313.3,313.07,313.52,313.43,313.14,311.91,310.99,310.52,311.51,311.79,312.2,312.2,310.09,309.4,307.89,308.57,307.39],"quarterValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−4,68","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"23,22","hideAbsoluteDelta":false,"relativeDelta":"%8,17","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"106,84","hideAbsoluteDelta":false,"relativeDelta":"%53,27","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"307,26","hideAbsoluteDelta":false,"relativeDelta":"%239.393,58","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"205,10 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[211.15,219.62,219.66,223.53,224.42,231.42,225.46,223.18,222.64,217.23,216.92,216.06,216.1,212.34,215.41,218.25,220.48,218.71,210.79,208.14,207.97,205.1],"halfYearValue":[176.75,176.75,176.75,176.75,176.75,176.75,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.184,0.36,0.393,0.32,0.4445,0.8225,3.62,5.07,5.43,21.96,20.36,124.3,176.75,187.55,205.1],"monthValue":[196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35,220.63,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,214.84,218.71,205.1],"yearValue":[139.95,147.83,164.88,175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,180.94,187.55,186.23,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1],"dayValue":[218.71,213.05,211.76,211.82,211.08,210.57,209.54,207.78,209.33,208.81,208.06,208.32,207.22,207.74,207.71,206.86,206.08,205.45,206.11,205.6,206.71,205.1],"quarterValue":[187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,61","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"8,60","hideAbsoluteDelta":false,"relativeDelta":"%4,38","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"65,15","hideAbsoluteDelta":false,"relativeDelta":"%46,56","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"205,06","hideAbsoluteDelta":false,"relativeDelta":"%499.912,22","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"17,55","hideAbsoluteDelta":false,"relativeDelta":"%9,36","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"28,35","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"366 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[376.38,372.67,371.44,372.39,372.58,360.3,363.12,363.55,360.86,360.31,355.95,357.55,356.98,362.85,365.31,368.38,368.65,369.37,367.53,367.21,366.71,366],"halfYearValue":[252.33,252.33,252.33,252.33,252.33,252.33,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366],"allTimeValue":[2.5,7.38,12.06,13.85,8.08,12.68,13.13,17.06,24.99,26.6,38.23,40.98,53.49,56.24,81.71,148.27,87.93,138.75,159.3,252.33,338.55,366],"monthValue":[384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15,384.92,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,355.82,369.37,366],"yearValue":[169.89,167.71,181.26,196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,313.71,314.55,330.43,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366],"dayValue":[369.37,366.76,366.83,367.78,365.73,366.74,366.84,366.75,368,367.16,367.56,367.03,366.87,367.15,366.36,366.88,366.37,365.42,363.67,361.79,362.38,366],"quarterValue":[338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366,366,366,366,366,366]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,91","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−10,38","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%4,75","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"196,11","hideAbsoluteDelta":false,"relativeDelta":"%115,43","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"363,50","hideAbsoluteDelta":false,"relativeDelta":"%14.545,1","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"27,45","hideAbsoluteDelta":false,"relativeDelta":"%8,11","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"113,67","hideAbsoluteDelta":false,"relativeDelta":"%45,05","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"416,68 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[448.64,463.2,460.47,459.93,460.57,445.12,443.83,442.73,440.63,431.4,427.05,424.65,428.3,432.48,429.61,426.84,427.58,428.08,421.39,420.05,420.66,416.68],"halfYearValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.23,23.82,29.44,42.45,56.73,108.88,212.48,268.09,405.72,520.48,416.68],"monthValue":[411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66,417.56,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,427.58,428.08,416.68],"yearValue":[467.61,490.12,503.17,512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,483.69,487.55,459.87,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68],"dayValue":[428.08,427.02,422.77,422.05,421.45,422.3,422.22,421.34,420.69,420.14,418.74,419.66,420.04,419.69,421.31,420.64,418.64,417.1,416.73,415.1,417.13,416.68],"quarterValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,66","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−31,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,12","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"5,41","hideAbsoluteDelta":false,"relativeDelta":"%1,32","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"−50,93","hideAbsoluteDelta":false,"relativeDelta":"−%10,89","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"416,58","hideAbsoluteDelta":false,"relativeDelta":"%416.580","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"390,97 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[435.56,419.45,421.03,420.45,415.71,417.27,421.85,422.44,421.97,423.06,423.61,422.08,423.12,421.95,418.52,418.8,419.23,418.46,405.39,397.73,396.16,390.97],"halfYearValue":[391.05,391.05,391.05,391.05,391.05,391.05,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.82,19.35,19.65,29.53,147.2,260.2,288.09,269.61,176.75,268.48,323.92,391.05,392.35,390.97],"monthValue":[389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07,404.16,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,423.73,418.46,390.97],"yearValue":[284.73,340.48,313.5,321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,446.94,454.43,437.47,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97],"dayValue":[418.46,410.71,410.54,406.69,406.42,403.91,402.89,401.05,401.33,399.19,398.63,397.51,395.82,395.49,395.07,393.6,392.2,391.77,391.56,389.58,391.36,390.97],"quarterValue":[392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%6,57","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−44,59","hideAbsoluteDelta":false,"relativeDelta":"−%10,24","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,42","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"106,24","hideAbsoluteDelta":false,"relativeDelta":"%37,31","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"389,38","hideAbsoluteDelta":false,"relativeDelta":"%24.448,08","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"P1b8+I/OzAXXf/lClgizkA==","isCodeToIcon":false,"chartStat":{"dayHigh":"144,33","dayLow":"141,21","open":"141,58","prevClose":"142,15","volume":"9.262.198","yearHigh":"170,47","yearLow":"128,03"},"fromNameFull":"PepsiCo, Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/PEP.svg","title":"PEP"},"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=PEP","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8502020181780712461","uid":null,"queryText":"PEP"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h2flw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"h2fl4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tickertable.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://firmsworld.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1"],"title":"PepsiCo, Inc. şirketi ne yapar?","markdown":"**PepsiCo, Inc. şirketi**, **yiyecek ve içecek üretimi ve dağıtımı** yapan çok uluslu bir firmadır [```5```](https://tickertable.com/pepsico/).\n\n**Faaliyet alanları**:\n- **Soft içecekler**: Pepsi, Mountain Dew, Gatorade gibi markaların üretimi [```5```](https://tickertable.com/pepsico/).\n- **Atıştırmalıklar**: Lay’s, Doritos, Cheetos gibi ürünlerin imalatı [```1```](https://firmsworld.com/pepsico/)[```5```](https://tickertable.com/pepsico/).\n- **Beslenme ürünleri**: Quaker Oats ve benzeri markaların satışı [```1```](https://firmsworld.com/pepsico/)[```5```](https://tickertable.com/pepsico/).\n\nAyrıca, PepsiCo **stratejik satın almalar** yoluyla portföyünü genişletmekte ve **sürdürülebilirlik** çalışmalarına önem vermektedir [```1```](https://firmsworld.com/pepsico/)[```2```](https://www.britannica.com/money/PepsiCo-Inc)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coindataflow.com?size=16&stub=1"],"title":"PEP hisseleri hangi borsada işlem görüyor?","markdown":"**PepsiCo (PEP) hisseleri** **NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/pepsico)[```4```](https://coindataflow.com/tr/hisse-senedi/PEP)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.readyratios.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.researchgate.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://stockanalysis.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.theglobetrottinginvestor.com?size=16&stub=1"],"title":"PepsiCo, Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"PepsiCo, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Finansal Tabloların İncelenmesi**: PepsiCo'nun **bilanço**, **nakit akış tablosu** ve **gelir tablosu** gibi temel finansal raporları incelenmelidir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/PepsiCo-Inc)[```3```](https://www.readyratios.com/sec/PEP_pepsico-inc).\n2. **Finansal Oranların Hesaplanması**: **Likidite oranları** (cari oran, hızlı oran, nakit oranı), **solvency oranları** (borç/özkaynak, faiz karşılama oranı) ve **karlılık oranları** (net kar marjı, ROE, ROA) gibi finansal oranlar hesaplanarak şirketin finansal sağlığı değerlendirilebilir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/PepsiCo-Inc)[```2```](https://www.researchgate.net/publication/379892013_Financial_Analysis_and_Valuation_of_PepsiCo_Inc).\n3. **Relatif Değerleme**: PepsiCo'nun hisse fiyatını, kazanç, satış veya defter değeri gibi ilgili değişkenlerle karşılaştıran **relatif değerleme oranları** (P/E, P/S, P/BV) kullanılabilir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/PepsiCo-Inc)[```4```](https://stockanalysis.com/stocks/pep/statistics/).\n4. **Trend Analizi**: Şirketin son beş yıldaki gelir, net kar ve serbest nakit akışı gibi göstergelerinin yıllık büyüme trendleri incelenmelidir [```5```](https://www.theglobetrottinginvestor.com/pepsico-inc-fundamental-analysis).\n\nBu analizler, yatırımcıların PepsiCo'nun yatırım potansiyelini daha iyi anlamalarına yardımcı olabilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://roboforex.com?size=16&stub=1"],"title":"PepsiCo, Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"PepsiCo, Inc. (PEP) hisse fiyatını etkileyen bazı önemli faktörler şunlardır:\n\n1. **Kazanç Raporları**: Şirketin finansal sağlığı ve kazanç duyuruları, hisse senedi fiyatını doğrudan etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know). Olumlu sonuçlar hisse fiyatını artırırken, hayal kırıklığı yaratan sonuçlar düşüşe neden olabilir.\n2. **Yönetim Kararları**: Yenilikler, satın almalar ve stratejik yön, şirketin büyüme eğrisini ve uzun vadeli kârını etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n3. **Tüketici Tercihleri**: Sağlık odaklı ürünlere yönelik tüketici eğilimleri, PepsiCo'nun ürün geliştirme stratejilerini ve satış performansını etkiler [```2```](https://roboforex.com/beginners/analytics/forex-forecast/stocks/stocks-forecast-pepsico-pep/).\n4. **Ekonomik Koşullar**: Ekonomik durgunluklar ve tüketici harcamalarındaki değişimler, isteğe bağlı alımların azalması nedeniyle hisse senedi fiyatlarını olumsuz etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n5. **Rekabet**: Coca-Cola gibi rakiplerin faaliyetleri ve ortaya çıkan yerel markalar, PepsiCo'nun pazar payını ve fiyatlandırma stratejilerini etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n6. **Döviz Dalgalanmaları ve Jeopolitik Faktörler**: Uluslararası operasyonlar, döviz kuru riskleri ve jeopolitik gerginlikler gibi dış ekonomik koşullar da hisse senedi performansını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://studyingstocks.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"PepsiCo, Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"PepsiCo, Inc. hisselerinin adil değeri, **Discounted Cash Flow (DCF) analizi** ve **Peter Lynch'in formülü** gibi yöntemlerle belirlenir [```1```](https://valueinvesting.io/PEP/valuation/fair-value)[```2```](https://studyingstocks.com/stocks/PEP).\n\n**DCF analizine göre**, hissenin adil değeri, şirketin beklenen gelecekteki nakit akışlarının bugünkü değerine göre hesaplanır [```2```](https://studyingstocks.com/stocks/PEP)[```4```](https://finance.yahoo.com/news/calculating-fair-value-pepsico-inc-140036988.html). Bu analizde, serbest nakit akışı tahminleri ve uygun bir iskonto oranı kullanılır [```4```](https://finance.yahoo.com/news/calculating-fair-value-pepsico-inc-140036988.html).\n\n**Peter Lynch'in formülüne göre**, bir şirketin adil değeri, kazanç büyüme oranı ile son 5 yılın ortalama kazançlarının çarpımı ile bulunur [```1```](https://valueinvesting.io/PEP/valuation/fair-value). Formül şu şekildedir: Adil Değer = Kazanç Büyüme Oranı x TTM EPS [```1```](https://valueinvesting.io/PEP/valuation/fair-value).\n\nYatırım kararları almadan önce, şirketin finansal sağlığını ve piyasa koşullarını detaylı olarak incelemek önemlidir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.pepsico.com?size=16&stub=1"],"title":"PepsiCo, Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"PepsiCo, Inc. hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Piyasa Rekabeti**: Coca-Cola gibi rakiplerden gelen sert rekabet, satış büyümesi ve pazar payını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n2. **Ekonomik Durgunluklar**: Tüketici harcamalarındaki değişimler ve isteğe bağlı alımların azalması, şirketin gelir akışını ve kâr marjlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n3. **Düzenleyici ve Uyum Riskleri**: Uluslararası ticaret yasaları ve çeşitli düzenleyici ortamlar, PepsiCo'nun operasyonlarını ve hisse senedi performansını etkileyebilir [```2```](https://www.pepsico.com/docs/default-source/global-code-of-conduct/pepsico-global-code-of-conduct/turkish_pepsico_global_code_of_conduct_booklet-1.pdf?sfvrsn=28013546_7).\n4. **Döviz Kuru Dalgalanmaları**: Şirketin dünya genelindeki operasyonları, döviz kuru riskleri ile karşı karşıyadır [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n5. **Jeopolitik Gerginlikler**: Küresel ekonomik göstergeler ve jeopolitik olaylar, şirketin faaliyetlerini ve hisse senedi fiyatını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know).\n\nBu riskleri yönetmek için çeşitlendirme stratejileri ve stop-loss emirleri gibi risk yönetimi araçları kullanılabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-pepsico-inc-pep-what-every-trader-needs-to-know)."},{"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":"PEP","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h2flw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"h2fl5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"782650_0","totalSources":40,"url":"/gundem/business/viop-ta-bist-30-endeksi-yukselerek-basladi-7826500?content_parameters=ChU2ODc5MzYyMjIzMjU2MDc5MjMyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e919a27dde842e8c5e674f50db5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/borsajpg-I5gEGTzvQ06N8JghquNK_w.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"782650_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-4-haziran-2026-bist-100-de-yeni-gelismeler/556741/","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-yukseliste-19901192/","https://www.sabah.com.tr/finans/borsa/viopta-yukselisle-baslangic-endeks-15894-puana-cikti-7595062","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-897537","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-4-haziran-2026-p325103","https://www.haberler.com/ekonomi/bist-30-viop-haziran-vadeli-kontrati-gune-dususle-basladi-19904618-haberi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,true,true]},"title":{"text":"Haziran vadeli endeks kontratı dün %2,33 düşüşle 16.086,00 puandan tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-4-haziran-2026-bist-100-de-yeni-gelismeler/556741/","faviconSources":["https://finans.mynet.com","https://www.sondakika.com","https://www.sabah.com.tr"],"textParts":[{"text":"4 Haziran"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Haziran","timelineGroupIsToday":false,"timelineTime":"03:39"},{"id":"787244_0","totalSources":32,"url":"/gundem/business/borsa-istanbul-da-hacmi-artan-hisseler-04-haziran-7872440?content_parameters=ChU2NzM1ODE4NzI5MzA5ODI2ODU0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e987eb85a05e055383626d213b8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://web-cdnprod.aa.com.tr/uploads/Contents/2026/06/05/thumbs_b_c_0f5f4f354a1776dc1c753525f0aeb8d0.jpg"}},"logAttrs":{"id":"787244_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/bu-hafta-yatirimciya-kim-kazandirdi-kim-kaybettirdi-iste-piyasalarda-son-tablo-1795150","https://www.ekonomist.com.tr/finans/yatirim-araclarinda-haftanin-ozeti-altin-dustu-fonlar-one-cikti-75161","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3957904","https://www.ntv.com.tr/ntvpara/galeri-haftanin-piyasa-ozeti-hangi-yatirim-araclari-kazandirdi-1727374","https://www.ulusal.com.tr/ekonomi/piyasalar-bu-hafta-kimi-guldurdu-kimi-aglatti-iste-yatirimcisina-en-cok-kazandiran-o-arac-15098194","https://www.nefes.com.tr/altin-yatirimcisini-uzdu-129860","https://www.memurpostasi.com/haber/28119897/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi","https://sanayigazetesi.com.tr/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi/","https://www.sondakika.com/ekonomi/haber-borsa-ve-dovizde-haftalik-degisimler-19916281/","https://www.dunya.com/ekonomi/bu-hafta-en-cok-kazandiran-ve-kaybettiren-yatirim-araclari-haberi-827528","https://www.ekonomim.com/foto-galeri/ekonomi/bu-hafta-en-cok-kazandiran-yatirim-araci-belli-oldu-altin-dolar-euro-borsa-ne-kadar-kazandirdi-galeri-898162"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da haftalık değerler: Hisse senetleri %0,23, dolar/TL %0,39 yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/bu-hafta-yatirimciya-kim-kazandirdi-kim-kaybettirdi-iste-piyasalarda-son-tablo-1795150","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.ekonomist.com.tr","https://www.aa.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:26"},{"id":"787667_0","totalSources":53,"url":"/gundem/business/bist-100-endeksi-deger-kaybetti-7876670?content_parameters=ChU0MjY2MzUwNDQwMzEwMzQwMTU2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e93526daa355ed1f1d75bffd186//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.benguturk.com/d/news/163500.jpg"}},"logAttrs":{"id":"787667_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-haftayi-dususle-kapatti-5-haziran-2026-h31105","https://www.canligaste.com/piyasalarda-gun-sonu-5-haziran-2026/858214/","https://www.turkgun.com/ekonomi/borsa-gune-yukselisle-basladi/378336","https://finans.cnnturk.com/finans-haberler/borsa-istanbul-gune-yukselisle-basladi-3427265","https://www.benguturk.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100-endeksi-13-872-puana-geriledi-270790h","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-5-haziran-2026-p325483","https://www.dunya.com/finans/borsa/borsa-gunu-dususle-tamamladi-haberi-827526","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/3957888","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-0-58-dustu-19914620/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi yüzde 0,12 artışla 13.889,37 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-haftayi-dususle-kapatti-5-haziran-2026-h31105","faviconSources":["https://www.cnbce.com","https://www.canligaste.com","https://www.turkgun.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:30"},{"id":"787211_0","totalSources":47,"url":"/gundem/business/pozitif-acildi-negatife-dondu-borsada-satis-baskisi-7872110?content_parameters=ChYxMTgyODAxOTQ2MTM5MDExMDM1MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e96a8946d17200ed015ef6106bc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/borsaistanbulsubatjpg-ZLuKk4L5xkmFAbDC77IDZA.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"787211_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbul-gune-artida-basladi-haberi-898025","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-5-haziran-2026-p325409","https://www.sabah.com.tr/ekonomi/borsa-gune-yukselisle-basladi-7597133","https://www.yeniakit.com.tr/haber/piyasalarda-pozitif-acilis-borsa-gune-yukselisle-basladi-2005861.html","https://www.trthaber.com/haber/ekonomi/borsa-gune-yukselisle-basladi-947243.html","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yatay-basladi-haberi-898016"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi dün yüzde 0,67 değer kaybederek 13.872,25 puanda tamamlandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbul-gune-artida-basladi-haberi-898025","faviconSources":["https://www.ekonomim.com","https://www.sozcu.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:01"},{"id":"784297_0","totalSources":25,"url":"/gundem/business/wall-street-bogalari-endiselere-kulak-tikadi-7842970?content_parameters=ChU4NzYzODE2MTc3NDM1MjcxMzQwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e937fa743ea4f887d623ceb1166//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.borsatek.com/app/uploads/2025/06/dow-jones.png"}},"logAttrs":{"id":"784297_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-yapay-zeka-havasi-dagiliyor-3779148","https://www.sabah.com.tr/finans/ekonomi/yapay-zeka-ruzgari-gucunu-kaybediyor-kuresel-piyasalarda-satis-dalgasi-7597092","https://paratic.com/yapay-zeka-rallisi-dot-com-balonunu-hatirlatiyor/","https://www.aa.com.tr/tr/ekonomi/kuresel-piyasalarda-teknoloji-ve-yapay-zeka-rallisi-tekrar-sahnede/3954798","https://www.odatv.com/ekonomi/borsalarda-buyuk-ayrisma-cip-rallisine-savas-freni-120149557"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true]},"title":{"text":"Broadcom'un satış tahmini nedeniyle Wall Street'de rotasyon başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-yapay-zeka-havasi-dagiliyor-3779148","faviconSources":["https://www.bloomberght.com","https://www.sabah.com.tr","https://paratic.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:48"},{"id":"788661_0","totalSources":5,"url":"/gundem/business/3-gunde-17-8-milyarlik-satis-yapan-bank-of-america-bofa-bugun-bu-hisseleri-aldi-rota-borsa-7886610?content_parameters=ChYxNDI1NzAwNzQ0MDc2OTk1OTAyOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e9895af56c01d6f16e1e533fbcd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/bank-of-america-2.jpg"}},"logAttrs":{"id":"788661_0","hasSummarization":false,"hasVideo":true,"urls":["https://paratic.com/bofadan-uc-gunde-15-9-milyar-tllik-satis-o-hisseler-listede/","https://www.borsagundem.com.tr/bank-of-americanin-en-cok-alim-satim-yaptigi-hisseler-346","https://rotaborsa.com/bofa-bu-kez-de-555-milyarlik-hisse-satti-iste-en-cok-sattigi-hisseler/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"BofA’dan üç günde 15,9 milyar TL’lik satış: O hisseler listede","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/bofadan-uc-gunde-15-9-milyar-tllik-satis-o-hisseler-listede/","faviconSources":["https://paratic.com","https://www.borsagundem.com.tr","https://rotaborsa.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"16:02"},{"id":"785652_0","totalSources":15,"url":"/gundem/business/yurt-disinda-yerlesiklerin-hisse-senedi-dibs-ve-ost-stoku-7856520?content_parameters=ChUzNDE3Nzg0NjY1OTk5OTEzMzM2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e92f0c5a779db4f0be6ea7ed2fd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/6/yatirimjpg-AbybLHJLsU6JCCNvD4pvLQ.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"785652_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sozcu.com.tr/yabancilardan-turk-piyasalarinda-dikkat-ceken-al-ver-p325256","https://www.sondakika.com/ekonomi/haber-yurt-disindaki-yatirimcilar-hisse-ve-tahvil-satti-19910873/","https://www.haberler.com/ekonomi/yurt-disi-yerlesikler-gecen-hafta-226-milyon-dolarlik-satis-yapti-19910828-haberi/","https://www.ekonomist.com.tr/borsa/yabanci-yatirimci-hisse-satmaya-devam-etti--75044","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimcidan-25-ayin-en-buyuk-hisse-satisi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"TCMB: Yurtdışından 22 Mayıs haftasında 664 milyon dolarlık menkul kıymet satıldı","textAs":"h3","size":"s"},"badge":{"url":"https://www.sozcu.com.tr/yabancilardan-turk-piyasalarinda-dikkat-ceken-al-ver-p325256","faviconSources":["https://www.sozcu.com.tr","https://www.sondakika.com","https://www.haberler.com"],"textParts":[{"text":"4 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"4 Haziran","timelineGroupIsToday":false,"timelineTime":"10:00"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h2flw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"h2fl6":{"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":"h2flw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}