• Gündem
  • Alışveriş
  • Yandex AI
  • FinansFinans
  • YaCevap
  • YaÖzet
  • Video
  • Görsel
  • Ana Sayfa
  • Döviz
  • Hisseler ve EndekslerHisseler ve Endeksler
  • Kripto Paralar
  • Emtia
  • Altın
  • Buradasın
    • Ana Sayfa ›
    • Hisseler ve Endeksler ›
  • SMART

    Smartiks Yazilim A.S.

    36,86

    TL
    +5,02
    %15,77
    Son güncelleme: 5 Mayıs 2026 11:15:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    36,66
    Açılış
    36,74
    Gün içi hareket aralığı
    36,46 - 37,76
    52 hafta
    21,80 - 39,02

    Diğer hisseler

    AAPL
    Apple Inc
    282,54 $
    Fiyat 5,70 arttı
    +5,70
    %2,06
    20:40
    NVDA
    NVIDIA Corp
    197,31 $
    Fiyat −1,25 düştü
    −1,25
    %0,63
    20:41
    GOOG
    Alphabet Inc
    381,57 $
    Fiyat 2,08 arttı
    +2,08
    %0,55
    20:40
    MSFT
    Microsoft Corp
    410,16 $
    Fiyat −3,55 düştü
    −3,55
    %0,86
    20:40
    TSLA
    Tesla Inc
    391,74 $
    Fiyat −0,84 düştü
    −0,84
    %0,21
    20:41
  • Ekonomi Gündemi
    Video
    BIST 100 endeksi 5 Mayıs'ta yüzde 0,22 yükselişle 14.401,72 puanda başladı
    11 saat önce
    Pasifik Teknoloji, 100 bin kamikaze İHA'nın ihracatını tamamladı
    10 saat önce
    Video
    BIST 100 endeksi Perşembe günü yüzde 0,92 değer kazandı
    Dün
    ASELSAN, piyasa değerini 2 trilyon lirayı aştı
    Dün
    Video
    BIST 100 endeksi 72,94 puan düşerek 14.369,61 puandan kapandı
    7 saat önce
Bu sayfadaki veriler sadece bilgi amaçlıdır, yatırım tavsiyesi değildir. Finansal kararlar için her zaman bir uzmana danışın.
Veri kaynakları:
  • twelvedata.com
  • forinvest.com
  • coingecko.com
  • Ana Sayfa
  • Döviz
  • Hisseler ve Endeksler
  • Kripto Paralar
  • Emtia
  • Altın
  • © 2026 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"96sm0":{"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%3DSMART%26ncrnd%3D25005","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":"1209614721778002970","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":"1778002992954973-15019020042066008907-balancer-l7leveler-kubr-yp-sas-154-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"SMART\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"96smw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"96sm1":{"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":"96smw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"96sm2":{"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":"96smw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"96sm3":{"state":{"currencyProps":{"fromName":"SMART","timeInfo":" · 05.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"SMART","content":{"label":"Smartiks Yazilim A.S.","countryCode":"SM"},"countryCode":"SM"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":36.86,"multiplierFormatted":"36,86","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"753","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777907400"},{"volume":"4","open":"36.74","close":"36.74","value":"36.74","low":"36.74","high":"36.74","ts":"1777964100"},{"volume":"16","open":"36.74","close":"36.76","value":"36.76","low":"36.6","high":"37.14","ts":"1777965300"},{"volume":"16","open":"36.74","close":"36.66","value":"36.66","low":"36.56","high":"37.14","ts":"1777965600"},{"volume":"1","open":"36.74","close":"36.54","value":"36.54","low":"36.52","high":"37.14","ts":"1777965900"},{"volume":"17","open":"36.74","close":"36.82","value":"36.82","low":"36.5","high":"37.14","ts":"1777966200"},{"volume":"44","open":"36.74","close":"36.96","value":"36.96","low":"36.5","high":"37.14","ts":"1777966500"},{"volume":"36","open":"36.74","close":"36.84","value":"36.84","low":"36.5","high":"37.14","ts":"1777969200"},{"volume":"1769","open":"36.74","close":"36.8","value":"36.8","low":"36.5","high":"37.14","ts":"1777969500"},{"volume":"465","open":"36.74","close":"36.76","value":"36.76","low":"36.5","high":"37.14","ts":"1777969800"},{"volume":"224","open":"36.74","close":"37.08","value":"37.08","low":"36.5","high":"37.14","ts":"1777970400"},{"volume":"1","open":"36.74","close":"36.86","value":"36.86","low":"36.5","high":"37.14","ts":"1777971300"},{"volume":"137","open":"36.74","close":"36.82","value":"36.82","low":"36.5","high":"37.14","ts":"1777971600"},{"volume":"257","open":"36.74","close":"36.86","value":"36.86","low":"36.5","high":"37.14","ts":"1777972500"},{"volume":"10","open":"36.74","close":"36.86","value":"36.86","low":"36.5","high":"37.14","ts":"1777973100"},{"volume":"30","open":"36.74","close":"36.64","value":"36.64","low":"36.5","high":"37.14","ts":"1777974600"},{"volume":"10","open":"36.74","close":"36.64","value":"36.64","low":"36.5","high":"37.14","ts":"1777974900"},{"volume":"1","open":"36.74","close":"36.64","value":"36.64","low":"36.5","high":"37.14","ts":"1777975200"},{"volume":"16","open":"36.74","close":"36.54","value":"36.54","low":"36.46","high":"37.14","ts":"1777977000"},{"volume":"14","open":"36.74","close":"36.54","value":"36.54","low":"36.46","high":"37.14","ts":"1777977300"},{"volume":"423","open":"36.74","close":"36.68","value":"36.68","low":"36.46","high":"37.14","ts":"1777977900"},{"volume":"373","open":"36.74","close":"36.7","value":"36.7","low":"36.46","high":"37.14","ts":"1777978800"},{"volume":"251","open":"36.74","close":"36.76","value":"36.76","low":"36.46","high":"37.14","ts":"1777979100"},{"volume":"30","open":"36.74","close":"36.82","value":"36.82","low":"36.46","high":"37.14","ts":"1777979400"},{"volume":"44","open":"36.74","close":"36.78","value":"36.78","low":"36.46","high":"37.14","ts":"1777979700"},{"volume":"31","open":"36.74","close":"36.7","value":"36.7","low":"36.46","high":"37.14","ts":"1777980000"},{"volume":"970","open":"36.74","close":"36.72","value":"36.72","low":"36.46","high":"37.14","ts":"1777980300"},{"volume":"1234","open":"36.74","close":"36.7","value":"36.7","low":"36.46","high":"37.14","ts":"1777980900"},{"volume":"238","open":"36.74","close":"36.74","value":"36.74","low":"36.46","high":"37.14","ts":"1777981800"},{"volume":"6","open":"36.74","close":"36.78","value":"36.78","low":"36.46","high":"37.14","ts":"1777982100"},{"volume":"12","open":"36.74","close":"36.62","value":"36.62","low":"36.46","high":"37.14","ts":"1777983000"},{"volume":"250","open":"36.74","close":"36.6","value":"36.6","low":"36.46","high":"37.14","ts":"1777985100"},{"volume":"2626","open":"36.74","close":"36.6","value":"36.6","low":"36.46","high":"37.14","ts":"1777985400"},{"volume":"887","open":"36.74","close":"36.58","value":"36.58","low":"36.46","high":"37.14","ts":"1777986000"},{"volume":"16","open":"36.74","close":"36.66","value":"36.66","low":"36.46","high":"37.14","ts":"1777986300"},{"volume":"9","open":"36.74","close":"36.74","value":"36.74","low":"36.46","high":"37.14","ts":"1777986600"},{"volume":"1000","open":"36.74","close":"37","value":"37","low":"36.46","high":"37.14","ts":"1777987200"},{"volume":"32","open":"36.74","close":"37.6","value":"37.6","low":"36.46","high":"37.76","ts":"1777988100"},{"volume":"42","open":"36.74","close":"37.08","value":"37.08","low":"36.46","high":"37.76","ts":"1777988400"},{"volume":"460","open":"36.74","close":"36.9","value":"36.9","low":"36.46","high":"37.76","ts":"1777990200"},{"volume":"566","open":"36.74","close":"36.94","value":"36.94","low":"36.46","high":"37.76","ts":"1777990800"},{"volume":"120","open":"36.74","close":"37.06","value":"37.06","low":"36.46","high":"37.76","ts":"1777992300"},{"volume":"5","open":"36.74","close":"37.1","value":"37.1","low":"36.46","high":"37.76","ts":"1777992900"},{"volume":"3000","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777993500"},{"volume":"716","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777993800"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2400","open":"36.02","close":"36.02","value":"36.02","low":"36.02","high":"36.02","ts":"1777442400"},{"volume":"352","open":"36.02","close":"36.04","value":"36.04","low":"35.92","high":"36.64","ts":"1777446000"},{"volume":"3308","open":"36.02","close":"35.7","value":"35.7","low":"35.64","high":"36.64","ts":"1777449600"},{"volume":"106","open":"36.02","close":"35.28","value":"35.28","low":"35.08","high":"36.64","ts":"1777453200"},{"volume":"103","open":"36.02","close":"35.32","value":"35.32","low":"35.08","high":"36.64","ts":"1777456800"},{"volume":"5201","open":"36.02","close":"35.36","value":"35.36","low":"35.08","high":"36.64","ts":"1777460400"},{"volume":"977","open":"36.02","close":"37.22","value":"37.22","low":"35.08","high":"37.3","ts":"1777464000"},{"volume":"1549","open":"36.02","close":"37.14","value":"37.14","low":"35.08","high":"37.98","ts":"1777467600"},{"volume":"944","open":"36.02","close":"37.14","value":"37.14","low":"35.08","high":"37.98","ts":"1777471200"},{"volume":"470","open":"36.02","close":"37.2","value":"37.2","low":"35.08","high":"37.98","ts":"1777474800"},{"volume":"1753","open":"36.48","close":"36.02","value":"36.02","low":"35.72","high":"36.7","ts":"1777532400"},{"volume":"1314","open":"36.48","close":"36.18","value":"36.18","low":"35.72","high":"36.7","ts":"1777536000"},{"volume":"3185","open":"36.48","close":"36.26","value":"36.26","low":"35.72","high":"36.7","ts":"1777539600"},{"volume":"3266","open":"36.48","close":"36.04","value":"36.04","low":"35.72","high":"36.7","ts":"1777543200"},{"volume":"711","open":"36.48","close":"35.98","value":"35.98","low":"35.72","high":"36.7","ts":"1777546800"},{"volume":"85","open":"36.48","close":"35.88","value":"35.88","low":"35.72","high":"36.7","ts":"1777550400"},{"volume":"53","open":"36.48","close":"36.12","value":"36.12","low":"35.72","high":"36.7","ts":"1777554000"},{"volume":"5496","open":"36.48","close":"36.12","value":"36.12","low":"35.28","high":"36.7","ts":"1777557600"},{"volume":"390","open":"36.48","close":"36.1","value":"36.1","low":"35.28","high":"36.7","ts":"1777561200"},{"volume":"87","open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1777874400"},{"volume":"2834","open":"36.1","close":"36.28","value":"36.28","low":"35.48","high":"36.46","ts":"1777878000"},{"volume":"1331","open":"36.1","close":"36.5","value":"36.5","low":"35.48","high":"36.66","ts":"1777881600"},{"volume":"138","open":"36.1","close":"38","value":"38","low":"35.48","high":"38.7","ts":"1777885200"},{"volume":"3836","open":"36.1","close":"37.58","value":"37.58","low":"35.48","high":"38.7","ts":"1777888800"},{"volume":"479","open":"36.1","close":"36.84","value":"36.84","low":"35.48","high":"38.7","ts":"1777892400"},{"volume":"2037","open":"36.1","close":"37","value":"37","low":"35.48","high":"38.7","ts":"1777896000"},{"volume":"1395","open":"36.1","close":"37.04","value":"37.04","low":"35.48","high":"38.7","ts":"1777899600"},{"volume":"900","open":"36.1","close":"36.78","value":"36.78","low":"35.48","high":"38.7","ts":"1777903200"},{"volume":"753","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777906800"},{"volume":"4","open":"36.74","close":"36.74","value":"36.74","low":"36.74","high":"36.74","ts":"1777960800"},{"volume":"44","open":"36.74","close":"36.96","value":"36.96","low":"36.5","high":"37.14","ts":"1777964400"},{"volume":"518","open":"36.74","close":"36.86","value":"36.86","low":"36.5","high":"37.14","ts":"1777968000"},{"volume":"157","open":"36.74","close":"36.64","value":"36.64","low":"36.5","high":"37.14","ts":"1777971600"},{"volume":"676","open":"36.74","close":"36.68","value":"36.68","low":"36.46","high":"37.14","ts":"1777975200"},{"volume":"1965","open":"36.74","close":"36.78","value":"36.78","low":"36.46","high":"37.14","ts":"1777978800"},{"volume":"2626","open":"36.74","close":"36.6","value":"36.6","low":"36.46","high":"37.14","ts":"1777982400"},{"volume":"970","open":"36.74","close":"37.08","value":"37.08","low":"36.46","high":"37.76","ts":"1777986000"},{"volume":"277","open":"36.74","close":"37.1","value":"37.1","low":"36.46","high":"37.76","ts":"1777989600"},{"volume":"3716","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777993200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"17611","open":"31.34","close":"31.84","value":"31.84","low":"30.8","high":"31.88","ts":"1775422800"},{"volume":"12071","open":"31.9","close":"31.14","value":"31.14","low":"31.06","high":"32.84","ts":"1775509200"},{"volume":"7678","open":"32.08","close":"34.24","value":"34.24","low":"31.88","high":"34.24","ts":"1775595600"},{"volume":"8664","open":"35","close":"32.5","value":"32.5","low":"32.26","high":"35","ts":"1775682000"},{"volume":"12759","open":"32.5","close":"32.96","value":"32.96","low":"32.32","high":"33.34","ts":"1775768400"},{"volume":"12198","open":"32.72","close":"31.74","value":"31.74","low":"31.6","high":"32.72","ts":"1776027600"},{"volume":"15491","open":"31.84","close":"34.9","value":"34.9","low":"31.74","high":"34.9","ts":"1776114000"},{"volume":"14427","open":"35.04","close":"36.02","value":"36.02","low":"35.04","high":"37.58","ts":"1776200400"},{"volume":"26788","open":"36.02","close":"36.12","value":"36.12","low":"34.9","high":"36.64","ts":"1776286800"},{"volume":"35355","open":"35.08","close":"34.78","value":"34.78","low":"34.6","high":"36.12","ts":"1776373200"},{"volume":"9485","open":"34.78","close":"37.08","value":"37.08","low":"34.5","high":"37.66","ts":"1776632400"},{"volume":"9672","open":"37.48","close":"35.18","value":"35.18","low":"35.16","high":"37.48","ts":"1776718800"},{"volume":"6001","open":"35.7","close":"34","value":"34","low":"33.8","high":"35.7","ts":"1776805200"},{"volume":"15217","open":"34","close":"33.7","value":"33.7","low":"33.6","high":"34.58","ts":"1776978000"},{"volume":"10857","open":"33.26","close":"34.38","value":"34.38","low":"33.26","high":"35.1","ts":"1777237200"},{"volume":"10512","open":"34.44","close":"35.5","value":"35.5","low":"33.96","high":"37.8","ts":"1777323600"},{"volume":"12658","open":"36.02","close":"37.2","value":"37.2","low":"35.08","high":"37.98","ts":"1777410000"},{"volume":"390","open":"36.48","close":"36.1","value":"36.1","low":"35.28","high":"36.7","ts":"1777496400"},{"volume":"14549","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777842000"},{"volume":"10538","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777928400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"11847","open":"23.08","close":"22.9","value":"22.9","low":"22.6","high":"23.7","ts":"1770152400"},{"volume":"17106","open":"22.96","close":"22.84","value":"22.84","low":"22.76","high":"23.34","ts":"1770238800"},{"volume":"14987","open":"22.62","close":"22.8","value":"22.8","low":"22.5","high":"23.16","ts":"1770325200"},{"volume":"15434","open":"22.9","close":"23.38","value":"23.38","low":"22.9","high":"23.64","ts":"1770584400"},{"volume":"13889","open":"23.2","close":"23.88","value":"23.88","low":"23.2","high":"24.02","ts":"1770670800"},{"volume":"32261","open":"26.26","close":"26.26","value":"26.26","low":"25.48","high":"26.26","ts":"1770757200"},{"volume":"7203","open":"28.88","close":"28.88","value":"28.88","low":"27.64","high":"28.88","ts":"1770843600"},{"volume":"10","open":"31.76","close":"31.76","value":"31.76","low":"31.76","high":"31.76","ts":"1770930000"},{"volume":"40540","open":"31.76","close":"32.2","value":"32.2","low":"29.94","high":"34","ts":"1771189200"},{"volume":"9112","open":"32.3","close":"32.1","value":"32.1","low":"31.06","high":"33.32","ts":"1771275600"},{"volume":"18055","open":"31.3","close":"28.9","value":"28.9","low":"28.9","high":"31.82","ts":"1771362000"},{"volume":"34710","open":"28.04","close":"26.02","value":"26.02","low":"26.02","high":"28.04","ts":"1771448400"},{"volume":"13952","open":"26.16","close":"28","value":"28","low":"26.04","high":"28.62","ts":"1771534800"},{"volume":"14158","open":"28.2","close":"30.8","value":"30.8","low":"28.2","high":"30.8","ts":"1771794000"},{"volume":"19965","open":"31.5","close":"31","value":"31","low":"30.02","high":"32.8","ts":"1771880400"},{"volume":"10590","open":"30","close":"29.88","value":"29.88","low":"29","high":"31.5","ts":"1771966800"},{"volume":"10852","open":"30.1","close":"32.86","value":"32.86","low":"30.1","high":"32.86","ts":"1772053200"},{"volume":"20381","open":"36.14","close":"36.14","value":"36.14","low":"36.14","high":"36.14","ts":"1772139600"},{"volume":"10747","open":"33.02","close":"32.54","value":"32.54","low":"32.54","high":"38.6","ts":"1772398800"},{"volume":"12054","open":"31","close":"31.98","value":"31.98","low":"30.78","high":"33.5","ts":"1772485200"},{"volume":"9574","open":"31.88","close":"35.16","value":"35.16","low":"31.68","high":"35.16","ts":"1772571600"},{"volume":"11776","open":"36.6","close":"38.66","value":"38.66","low":"36.44","high":"38.66","ts":"1772658000"},{"volume":"12100","open":"40.3","close":"39","value":"39","low":"36.88","high":"42.52","ts":"1772744400"},{"volume":"8205","open":"39","close":"38","value":"38","low":"35.42","high":"41.48","ts":"1773003600"},{"volume":"19297","open":"38","close":"39.02","value":"39.02","low":"37.9","high":"40.44","ts":"1773090000"},{"volume":"6146","open":"38.64","close":"35.12","value":"35.12","low":"35.12","high":"40.6","ts":"1773176400"},{"volume":"22852","open":"35.12","close":"34.78","value":"34.78","low":"34.36","high":"36.46","ts":"1773262800"},{"volume":"14577","open":"34.96","close":"33.96","value":"33.96","low":"32.36","high":"36.12","ts":"1773349200"},{"volume":"13910","open":"33.8","close":"34.9","value":"34.9","low":"32.88","high":"36.46","ts":"1773608400"},{"volume":"4425","open":"34.9","close":"34.54","value":"34.54","low":"34","high":"35.64","ts":"1773694800"},{"volume":"12911","open":"34.5","close":"33.84","value":"33.84","low":"32.8","high":"35.9","ts":"1773781200"},{"volume":"50","open":"33.84","close":"34.7","value":"34.7","low":"33.84","high":"36.6","ts":"1773867600"},{"volume":"9947","open":"34.7","close":"33.72","value":"33.72","low":"32.98","high":"35.5","ts":"1774213200"},{"volume":"6208","open":"33.8","close":"31.98","value":"31.98","low":"31.76","high":"34.1","ts":"1774299600"},{"volume":"300","open":"32.14","close":"32.74","value":"32.74","low":"32.14","high":"33.7","ts":"1774386000"},{"volume":"22448","open":"32.74","close":"31.78","value":"31.78","low":"31.76","high":"33.78","ts":"1774472400"},{"volume":"9304","open":"31.6","close":"31.2","value":"31.2","low":"30.12","high":"32.74","ts":"1774558800"},{"volume":"20046","open":"31","close":"30.92","value":"30.92","low":"30.76","high":"31.74","ts":"1774818000"},{"volume":"17637","open":"31.24","close":"31","value":"31","low":"30.46","high":"31.24","ts":"1774904400"},{"volume":"10699","open":"31.32","close":"31.56","value":"31.56","low":"30.9","high":"31.86","ts":"1774990800"},{"volume":"11865","open":"31.2","close":"31.12","value":"31.12","low":"30.66","high":"31.9","ts":"1775077200"},{"volume":"10828","open":"31.16","close":"30.66","value":"30.66","low":"30.56","high":"31.44","ts":"1775163600"},{"volume":"17611","open":"31.34","close":"31.84","value":"31.84","low":"30.8","high":"31.88","ts":"1775422800"},{"volume":"12071","open":"31.9","close":"31.14","value":"31.14","low":"31.06","high":"32.84","ts":"1775509200"},{"volume":"7678","open":"32.08","close":"34.24","value":"34.24","low":"31.88","high":"34.24","ts":"1775595600"},{"volume":"8664","open":"35","close":"32.5","value":"32.5","low":"32.26","high":"35","ts":"1775682000"},{"volume":"12759","open":"32.5","close":"32.96","value":"32.96","low":"32.32","high":"33.34","ts":"1775768400"},{"volume":"12198","open":"32.72","close":"31.74","value":"31.74","low":"31.6","high":"32.72","ts":"1776027600"},{"volume":"15491","open":"31.84","close":"34.9","value":"34.9","low":"31.74","high":"34.9","ts":"1776114000"},{"volume":"14427","open":"35.04","close":"36.02","value":"36.02","low":"35.04","high":"37.58","ts":"1776200400"},{"volume":"26788","open":"36.02","close":"36.12","value":"36.12","low":"34.9","high":"36.64","ts":"1776286800"},{"volume":"35355","open":"35.08","close":"34.78","value":"34.78","low":"34.6","high":"36.12","ts":"1776373200"},{"volume":"9485","open":"34.78","close":"37.08","value":"37.08","low":"34.5","high":"37.66","ts":"1776632400"},{"volume":"9672","open":"37.48","close":"35.18","value":"35.18","low":"35.16","high":"37.48","ts":"1776718800"},{"volume":"6001","open":"35.7","close":"34","value":"34","low":"33.8","high":"35.7","ts":"1776805200"},{"volume":"15217","open":"34","close":"33.7","value":"33.7","low":"33.6","high":"34.58","ts":"1776978000"},{"volume":"10857","open":"33.26","close":"34.38","value":"34.38","low":"33.26","high":"35.1","ts":"1777237200"},{"volume":"10512","open":"34.44","close":"35.5","value":"35.5","low":"33.96","high":"37.8","ts":"1777323600"},{"volume":"12658","open":"36.02","close":"37.2","value":"37.2","low":"35.08","high":"37.98","ts":"1777410000"},{"volume":"390","open":"36.48","close":"36.1","value":"36.1","low":"35.28","high":"36.7","ts":"1777496400"},{"volume":"14549","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777842000"},{"volume":"10538","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777928400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"16586","open":"26.72","close":"26.6","value":"26.6","low":"26.54","high":"27.22","ts":"1762376400"},{"volume":"4264","open":"26.6","close":"26.06","value":"26.06","low":"25.94","high":"26.64","ts":"1762462800"},{"volume":"15417","open":"25.2","close":"25.8","value":"25.8","low":"25.2","high":"26.16","ts":"1762722000"},{"volume":"10182","open":"25.72","close":"24.38","value":"24.38","low":"23.9","high":"25.72","ts":"1762808400"},{"volume":"4343","open":"24.5","close":"24.04","value":"24.04","low":"23.9","high":"24.9","ts":"1762894800"},{"volume":"10776","open":"24.06","close":"23.84","value":"23.84","low":"23.8","high":"24.2","ts":"1762981200"},{"volume":"6553","open":"23.78","close":"23.5","value":"23.5","low":"23.2","high":"23.78","ts":"1763067600"},{"volume":"17701","open":"23.76","close":"24.08","value":"24.08","low":"23.76","high":"24.34","ts":"1763326800"},{"volume":"4267","open":"24.02","close":"23.86","value":"23.86","low":"23.74","high":"24.22","ts":"1763413200"},{"volume":"12402","open":"23.86","close":"23.62","value":"23.62","low":"23.58","high":"24.16","ts":"1763499600"},{"volume":"13863","open":"23.62","close":"23.44","value":"23.44","low":"23.32","high":"23.9","ts":"1763586000"},{"volume":"18070","open":"23.34","close":"23.28","value":"23.28","low":"23.1","high":"23.46","ts":"1763672400"},{"volume":"9016","open":"23.2","close":"23.3","value":"23.3","low":"23.16","high":"23.5","ts":"1763931600"},{"volume":"84","open":"23.32","close":"22.86","value":"22.86","low":"22.8","high":"23.4","ts":"1764018000"},{"volume":"2999","open":"23","close":"22.9","value":"22.9","low":"22.62","high":"23.14","ts":"1764104400"},{"volume":"6456","open":"22.86","close":"22.66","value":"22.66","low":"22.62","high":"22.9","ts":"1764190800"},{"volume":"8285","open":"22.64","close":"22.6","value":"22.6","low":"22.58","high":"22.9","ts":"1764277200"},{"volume":"11657","open":"22.66","close":"22.78","value":"22.78","low":"22.56","high":"23.28","ts":"1764536400"},{"volume":"7303","open":"22.78","close":"23.2","value":"23.2","low":"22.76","high":"23.64","ts":"1764622800"},{"volume":"3962","open":"23.2","close":"23.66","value":"23.66","low":"23.1","high":"25.4","ts":"1764709200"},{"volume":"40075","open":"23.24","close":"23.28","value":"23.28","low":"22.98","high":"24.4","ts":"1764795600"},{"volume":"10300","open":"22.88","close":"23.08","value":"23.08","low":"22.76","high":"23.38","ts":"1764882000"},{"volume":"239","open":"23.18","close":"23.14","value":"23.14","low":"23","high":"23.3","ts":"1765141200"},{"volume":"19781","open":"23.14","close":"23.56","value":"23.56","low":"22.84","high":"24.98","ts":"1765227600"},{"volume":"1491","open":"23.68","close":"23.46","value":"23.46","low":"23.16","high":"24.18","ts":"1765314000"},{"volume":"6223","open":"23.3","close":"23.54","value":"23.54","low":"23.24","high":"23.72","ts":"1765400400"},{"volume":"8519","open":"23.6","close":"23.36","value":"23.36","low":"23.34","high":"23.84","ts":"1765486800"},{"volume":"10494","open":"23.36","close":"23.14","value":"23.14","low":"23.1","high":"23.56","ts":"1765746000"},{"volume":"17200","open":"23.2","close":"25.44","value":"25.44","low":"22.92","high":"25.44","ts":"1765832400"},{"volume":"30252","open":"26.02","close":"23.38","value":"23.38","low":"23.38","high":"26.56","ts":"1765918800"},{"volume":"398","open":"23.8","close":"23.4","value":"23.4","low":"23.4","high":"24.38","ts":"1766005200"},{"volume":"200","open":"23.48","close":"23.44","value":"23.44","low":"23.22","high":"23.7","ts":"1766091600"},{"volume":"15462","open":"23.6","close":"22.86","value":"22.86","low":"22.86","high":"24.1","ts":"1766350800"},{"volume":"1","open":"23","close":"22.86","value":"22.86","low":"22.74","high":"23.5","ts":"1766437200"},{"volume":"16851","open":"22.9","close":"22.74","value":"22.74","low":"22.74","high":"23.06","ts":"1766523600"},{"volume":"14260","open":"22.78","close":"22.66","value":"22.66","low":"22.46","high":"23.2","ts":"1766610000"},{"volume":"10418","open":"22.82","close":"22.22","value":"22.22","low":"22.2","high":"22.82","ts":"1766696400"},{"volume":"14475","open":"22.22","close":"21.96","value":"21.96","low":"21.9","high":"22.4","ts":"1766955600"},{"volume":"10597","open":"22.02","close":"21.98","value":"21.98","low":"21.66","high":"23.14","ts":"1767042000"},{"volume":"14816","open":"22","close":"21.82","value":"21.82","low":"21.76","high":"22.16","ts":"1767128400"},{"volume":"30827","open":"21.82","close":"22.12","value":"22.12","low":"21.82","high":"22.24","ts":"1767301200"},{"volume":"10906","open":"22.12","close":"22.24","value":"22.24","low":"22.02","high":"22.5","ts":"1767560400"},{"volume":"14438","open":"22.42","close":"22.2","value":"22.2","low":"22.02","high":"22.42","ts":"1767646800"},{"volume":"9705","open":"22.24","close":"22.02","value":"22.02","low":"21.98","high":"22.38","ts":"1767733200"},{"volume":"18502","open":"21.96","close":"22","value":"22","low":"21.6","high":"22.46","ts":"1767819600"},{"volume":"802","open":"22.12","close":"22.02","value":"22.02","low":"21.96","high":"22.22","ts":"1767906000"},{"volume":"23694","open":"22.1","close":"22.08","value":"22.08","low":"22.04","high":"22.3","ts":"1768165200"},{"volume":"6610","open":"22.08","close":"22.34","value":"22.34","low":"22.04","high":"22.8","ts":"1768251600"},{"volume":"21017","open":"22.34","close":"22.46","value":"22.46","low":"22.18","high":"22.82","ts":"1768338000"},{"volume":"11260","open":"22.52","close":"22.8","value":"22.8","low":"21.66","high":"22.92","ts":"1768424400"},{"volume":"13610","open":"22.98","close":"22.76","value":"22.76","low":"22.6","high":"24","ts":"1768510800"},{"volume":"594","open":"23.08","close":"23.3","value":"23.3","low":"22.84","high":"23.8","ts":"1768770000"},{"volume":"13491","open":"23.3","close":"23.12","value":"23.12","low":"22.9","high":"23.38","ts":"1768856400"},{"volume":"13347","open":"23.56","close":"23.06","value":"23.06","low":"22.74","high":"24.5","ts":"1768942800"},{"volume":"15707","open":"23.06","close":"23.56","value":"23.56","low":"23.06","high":"23.6","ts":"1769029200"},{"volume":"11063","open":"23.56","close":"23.7","value":"23.7","low":"23.32","high":"24","ts":"1769115600"},{"volume":"15007","open":"23.76","close":"24.08","value":"24.08","low":"23.58","high":"24.3","ts":"1769374800"},{"volume":"1479","open":"24.12","close":"23.94","value":"23.94","low":"23.78","high":"24.34","ts":"1769461200"},{"volume":"3121","open":"24","close":"23.84","value":"23.84","low":"23.62","high":"24.1","ts":"1769547600"},{"volume":"10180","open":"23.92","close":"23.66","value":"23.66","low":"23.54","high":"24.02","ts":"1769634000"},{"volume":"25461","open":"23.76","close":"23.48","value":"23.48","low":"23.44","high":"23.94","ts":"1769720400"},{"volume":"6934","open":"23.48","close":"22.88","value":"22.88","low":"22.86","high":"23.48","ts":"1769979600"},{"volume":"7801","open":"22.92","close":"22.82","value":"22.82","low":"22.78","high":"23.18","ts":"1770066000"},{"volume":"11847","open":"23.08","close":"22.9","value":"22.9","low":"22.6","high":"23.7","ts":"1770152400"},{"volume":"17106","open":"22.96","close":"22.84","value":"22.84","low":"22.76","high":"23.34","ts":"1770238800"},{"volume":"14987","open":"22.62","close":"22.8","value":"22.8","low":"22.5","high":"23.16","ts":"1770325200"},{"volume":"15434","open":"22.9","close":"23.38","value":"23.38","low":"22.9","high":"23.64","ts":"1770584400"},{"volume":"13889","open":"23.2","close":"23.88","value":"23.88","low":"23.2","high":"24.02","ts":"1770670800"},{"volume":"32261","open":"26.26","close":"26.26","value":"26.26","low":"25.48","high":"26.26","ts":"1770757200"},{"volume":"7203","open":"28.88","close":"28.88","value":"28.88","low":"27.64","high":"28.88","ts":"1770843600"},{"volume":"10","open":"31.76","close":"31.76","value":"31.76","low":"31.76","high":"31.76","ts":"1770930000"},{"volume":"40540","open":"31.76","close":"32.2","value":"32.2","low":"29.94","high":"34","ts":"1771189200"},{"volume":"9112","open":"32.3","close":"32.1","value":"32.1","low":"31.06","high":"33.32","ts":"1771275600"},{"volume":"18055","open":"31.3","close":"28.9","value":"28.9","low":"28.9","high":"31.82","ts":"1771362000"},{"volume":"34710","open":"28.04","close":"26.02","value":"26.02","low":"26.02","high":"28.04","ts":"1771448400"},{"volume":"13952","open":"26.16","close":"28","value":"28","low":"26.04","high":"28.62","ts":"1771534800"},{"volume":"14158","open":"28.2","close":"30.8","value":"30.8","low":"28.2","high":"30.8","ts":"1771794000"},{"volume":"19965","open":"31.5","close":"31","value":"31","low":"30.02","high":"32.8","ts":"1771880400"},{"volume":"10590","open":"30","close":"29.88","value":"29.88","low":"29","high":"31.5","ts":"1771966800"},{"volume":"10852","open":"30.1","close":"32.86","value":"32.86","low":"30.1","high":"32.86","ts":"1772053200"},{"volume":"20381","open":"36.14","close":"36.14","value":"36.14","low":"36.14","high":"36.14","ts":"1772139600"},{"volume":"10747","open":"33.02","close":"32.54","value":"32.54","low":"32.54","high":"38.6","ts":"1772398800"},{"volume":"12054","open":"31","close":"31.98","value":"31.98","low":"30.78","high":"33.5","ts":"1772485200"},{"volume":"9574","open":"31.88","close":"35.16","value":"35.16","low":"31.68","high":"35.16","ts":"1772571600"},{"volume":"11776","open":"36.6","close":"38.66","value":"38.66","low":"36.44","high":"38.66","ts":"1772658000"},{"volume":"12100","open":"40.3","close":"39","value":"39","low":"36.88","high":"42.52","ts":"1772744400"},{"volume":"8205","open":"39","close":"38","value":"38","low":"35.42","high":"41.48","ts":"1773003600"},{"volume":"19297","open":"38","close":"39.02","value":"39.02","low":"37.9","high":"40.44","ts":"1773090000"},{"volume":"6146","open":"38.64","close":"35.12","value":"35.12","low":"35.12","high":"40.6","ts":"1773176400"},{"volume":"22852","open":"35.12","close":"34.78","value":"34.78","low":"34.36","high":"36.46","ts":"1773262800"},{"volume":"14577","open":"34.96","close":"33.96","value":"33.96","low":"32.36","high":"36.12","ts":"1773349200"},{"volume":"13910","open":"33.8","close":"34.9","value":"34.9","low":"32.88","high":"36.46","ts":"1773608400"},{"volume":"4425","open":"34.9","close":"34.54","value":"34.54","low":"34","high":"35.64","ts":"1773694800"},{"volume":"12911","open":"34.5","close":"33.84","value":"33.84","low":"32.8","high":"35.9","ts":"1773781200"},{"volume":"50","open":"33.84","close":"34.7","value":"34.7","low":"33.84","high":"36.6","ts":"1773867600"},{"volume":"9947","open":"34.7","close":"33.72","value":"33.72","low":"32.98","high":"35.5","ts":"1774213200"},{"volume":"6208","open":"33.8","close":"31.98","value":"31.98","low":"31.76","high":"34.1","ts":"1774299600"},{"volume":"300","open":"32.14","close":"32.74","value":"32.74","low":"32.14","high":"33.7","ts":"1774386000"},{"volume":"22448","open":"32.74","close":"31.78","value":"31.78","low":"31.76","high":"33.78","ts":"1774472400"},{"volume":"9304","open":"31.6","close":"31.2","value":"31.2","low":"30.12","high":"32.74","ts":"1774558800"},{"volume":"20046","open":"31","close":"30.92","value":"30.92","low":"30.76","high":"31.74","ts":"1774818000"},{"volume":"17637","open":"31.24","close":"31","value":"31","low":"30.46","high":"31.24","ts":"1774904400"},{"volume":"10699","open":"31.32","close":"31.56","value":"31.56","low":"30.9","high":"31.86","ts":"1774990800"},{"volume":"11865","open":"31.2","close":"31.12","value":"31.12","low":"30.66","high":"31.9","ts":"1775077200"},{"volume":"10828","open":"31.16","close":"30.66","value":"30.66","low":"30.56","high":"31.44","ts":"1775163600"},{"volume":"17611","open":"31.34","close":"31.84","value":"31.84","low":"30.8","high":"31.88","ts":"1775422800"},{"volume":"12071","open":"31.9","close":"31.14","value":"31.14","low":"31.06","high":"32.84","ts":"1775509200"},{"volume":"7678","open":"32.08","close":"34.24","value":"34.24","low":"31.88","high":"34.24","ts":"1775595600"},{"volume":"8664","open":"35","close":"32.5","value":"32.5","low":"32.26","high":"35","ts":"1775682000"},{"volume":"12759","open":"32.5","close":"32.96","value":"32.96","low":"32.32","high":"33.34","ts":"1775768400"},{"volume":"12198","open":"32.72","close":"31.74","value":"31.74","low":"31.6","high":"32.72","ts":"1776027600"},{"volume":"15491","open":"31.84","close":"34.9","value":"34.9","low":"31.74","high":"34.9","ts":"1776114000"},{"volume":"14427","open":"35.04","close":"36.02","value":"36.02","low":"35.04","high":"37.58","ts":"1776200400"},{"volume":"26788","open":"36.02","close":"36.12","value":"36.12","low":"34.9","high":"36.64","ts":"1776286800"},{"volume":"35355","open":"35.08","close":"34.78","value":"34.78","low":"34.6","high":"36.12","ts":"1776373200"},{"volume":"9485","open":"34.78","close":"37.08","value":"37.08","low":"34.5","high":"37.66","ts":"1776632400"},{"volume":"9672","open":"37.48","close":"35.18","value":"35.18","low":"35.16","high":"37.48","ts":"1776718800"},{"volume":"6001","open":"35.7","close":"34","value":"34","low":"33.8","high":"35.7","ts":"1776805200"},{"volume":"15217","open":"34","close":"33.7","value":"33.7","low":"33.6","high":"34.58","ts":"1776978000"},{"volume":"10857","open":"33.26","close":"34.38","value":"34.38","low":"33.26","high":"35.1","ts":"1777237200"},{"volume":"10512","open":"34.44","close":"35.5","value":"35.5","low":"33.96","high":"37.8","ts":"1777323600"},{"volume":"12658","open":"36.02","close":"37.2","value":"37.2","low":"35.08","high":"37.98","ts":"1777410000"},{"volume":"390","open":"36.48","close":"36.1","value":"36.1","low":"35.28","high":"36.7","ts":"1777496400"},{"volume":"14549","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777842000"},{"volume":"10538","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777928400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"861666","open":"25.96","close":"26.04","value":"26.04","low":"25.86","high":"26.96","ts":"1746392400"},{"volume":"742427","open":"26","close":"26.08","value":"26.08","low":"25.62","high":"26.42","ts":"1746478800"},{"volume":"706479","open":"25.9","close":"25.9","value":"25.9","low":"25.62","high":"26.26","ts":"1746565200"},{"volume":"229556","open":"25.86","close":"25.98","value":"25.98","low":"25.82","high":"26.28","ts":"1746651600"},{"volume":"660636","open":"25.62","close":"26.3","value":"26.3","low":"25.62","high":"26.3","ts":"1746738000"},{"volume":"1098025","open":"26.62","close":"26.82","value":"26.82","low":"26.34","high":"27.1","ts":"1746997200"},{"volume":"1060705","open":"26.78","close":"26.3","value":"26.3","low":"25.9","high":"27.3","ts":"1747083600"},{"volume":"978082","open":"26.34","close":"26.38","value":"26.38","low":"26.34","high":"27.08","ts":"1747170000"},{"volume":"620395","open":"26.56","close":"26.34","value":"26.34","low":"26.2","high":"26.96","ts":"1747256400"},{"volume":"4274425","open":"26.34","close":"27","value":"27","low":"26.22","high":"28.54","ts":"1747342800"},{"volume":"792258","open":"27.02","close":"26.58","value":"26.58","low":"26.56","high":"27.5","ts":"1747688400"},{"volume":"894644","open":"26.62","close":"26.2","value":"26.2","low":"26.2","high":"27.2","ts":"1747774800"},{"volume":"596264","open":"26.2","close":"26.3","value":"26.3","low":"26.1","high":"26.5","ts":"1747861200"},{"volume":"851355","open":"26.52","close":"25.84","value":"25.84","low":"25.64","high":"26.52","ts":"1747947600"},{"volume":"823419","open":"25.94","close":"25.2","value":"25.2","low":"25","high":"26.08","ts":"1748206800"},{"volume":"596266","open":"25.2","close":"24.74","value":"24.74","low":"24.66","high":"25.6","ts":"1748293200"},{"volume":"835022","open":"24.76","close":"24.6","value":"24.6","low":"24.36","high":"25.46","ts":"1748379600"},{"volume":"765007","open":"24.7","close":"23.8","value":"23.8","low":"23.62","high":"25","ts":"1748466000"},{"volume":"622246","open":"23.94","close":"23.26","value":"23.26","low":"23.12","high":"23.94","ts":"1748552400"},{"volume":"435438","open":"23.4","close":"22.7","value":"22.7","low":"22.56","high":"23.4","ts":"1748811600"},{"volume":"447022","open":"22.7","close":"23.2","value":"23.2","low":"22.7","high":"23.3","ts":"1748898000"},{"volume":"541910","open":"23.3","close":"23.54","value":"23.54","low":"22.94","high":"23.72","ts":"1748984400"},{"volume":"243915","open":"23.9","close":"23.62","value":"23.62","low":"23.44","high":"23.9","ts":"1749070800"},{"volume":"43688","open":"23.7","close":"24.46","value":"24.46","low":"23.7","high":"24.58","ts":"1749502800"},{"volume":"65964","open":"24.62","close":"24.32","value":"24.32","low":"24.12","high":"24.78","ts":"1749589200"},{"volume":"45566","open":"24.32","close":"23.66","value":"23.66","low":"23.6","high":"24.4","ts":"1749675600"},{"volume":"68210","open":"22.6","close":"22.72","value":"22.72","low":"21.66","high":"23","ts":"1749762000"},{"volume":"90828","open":"22.72","close":"23.4","value":"23.4","low":"22.22","high":"23.4","ts":"1750021200"},{"volume":"87750","open":"23.4","close":"23.6","value":"23.6","low":"23.02","high":"24.2","ts":"1750107600"},{"volume":"245","open":"23.54","close":"22.62","value":"22.62","low":"22.58","high":"23.6","ts":"1750194000"},{"volume":"79305","open":"22.72","close":"22.26","value":"22.26","low":"22.26","high":"22.98","ts":"1750280400"},{"volume":"85355","open":"22.4","close":"22.24","value":"22.24","low":"22.18","high":"22.7","ts":"1750366800"},{"volume":"86981","open":"22.16","close":"21.8","value":"21.8","low":"21.46","high":"22.38","ts":"1750626000"},{"volume":"100303","open":"22.32","close":"23.02","value":"23.02","low":"21.96","high":"23.2","ts":"1750712400"},{"volume":"94253","open":"23.04","close":"22.78","value":"22.78","low":"22.5","high":"23.5","ts":"1750798800"},{"volume":"59367","open":"23.18","close":"22.52","value":"22.52","low":"22.52","high":"23.4","ts":"1750885200"},{"volume":"114935","open":"22.36","close":"22.6","value":"22.6","low":"22.08","high":"22.92","ts":"1750971600"},{"volume":"48922","open":"22.6","close":"23.58","value":"23.58","low":"22.6","high":"23.58","ts":"1751230800"},{"volume":"41649","open":"23.56","close":"24","value":"24","low":"23.28","high":"24.62","ts":"1751317200"},{"volume":"187410","open":"24","close":"23.64","value":"23.64","low":"23.4","high":"24.16","ts":"1751403600"},{"volume":"129748","open":"23.82","close":"23.84","value":"23.84","low":"23.74","high":"24.1","ts":"1751490000"},{"volume":"53056","open":"23.82","close":"23.82","value":"23.82","low":"23.46","high":"23.9","ts":"1751576400"},{"volume":"93563","open":"23.5","close":"23.44","value":"23.44","low":"22.82","high":"24.26","ts":"1751835600"},{"volume":"146248","open":"23.54","close":"25.78","value":"25.78","low":"23.2","high":"25.78","ts":"1751922000"},{"volume":"114938","open":"26.08","close":"24.66","value":"24.66","low":"24.36","high":"27","ts":"1752008400"},{"volume":"104855","open":"24.7","close":"24.36","value":"24.36","low":"24.3","high":"24.94","ts":"1752094800"},{"volume":"95242","open":"24.8","close":"24.14","value":"24.14","low":"23.98","high":"24.82","ts":"1752181200"},{"volume":"107120","open":"24.14","close":"24.08","value":"24.08","low":"24.04","high":"24.48","ts":"1752440400"},{"volume":"96738","open":"24.08","close":"24.66","value":"24.66","low":"23.94","high":"25.9","ts":"1752613200"},{"volume":"101605","open":"24.7","close":"25.12","value":"25.12","low":"24.7","high":"25.56","ts":"1752699600"},{"volume":"97974","open":"25.18","close":"25.6","value":"25.6","low":"24.9","high":"25.62","ts":"1752786000"},{"volume":"92756","open":"25.6","close":"25.92","value":"25.92","low":"25.6","high":"26.56","ts":"1753045200"},{"volume":"82202","open":"26","close":"26.1","value":"26.1","low":"25.74","high":"26.5","ts":"1753131600"},{"volume":"108985","open":"26.1","close":"26.04","value":"26.04","low":"25.84","high":"26.58","ts":"1753218000"},{"volume":"81044","open":"26.04","close":"25.9","value":"25.9","low":"25.84","high":"26.84","ts":"1753304400"},{"volume":"820","open":"26.02","close":"25.88","value":"25.88","low":"25.84","high":"26.22","ts":"1753390800"},{"volume":"123010","open":"25.88","close":"25.92","value":"25.92","low":"25.84","high":"26.64","ts":"1753650000"},{"volume":"121495","open":"25.92","close":"26.32","value":"26.32","low":"25.86","high":"26.58","ts":"1753736400"},{"volume":"97056","open":"26.42","close":"25.96","value":"25.96","low":"25.9","high":"26.56","ts":"1753822800"},{"volume":"110368","open":"26.06","close":"26.3","value":"26.3","low":"25.86","high":"27.48","ts":"1753909200"},{"volume":"96101","open":"26.3","close":"26.68","value":"26.68","low":"26.3","high":"27.38","ts":"1753995600"},{"volume":"111049","open":"26.7","close":"27","value":"27","low":"26.7","high":"27.18","ts":"1754254800"},{"volume":"68779","open":"27","close":"26.7","value":"26.7","low":"26.6","high":"27.02","ts":"1754341200"},{"volume":"77711","open":"26.54","close":"26.72","value":"26.72","low":"26.22","high":"26.94","ts":"1754427600"},{"volume":"78284","open":"26.72","close":"26.66","value":"26.66","low":"26.66","high":"27.26","ts":"1754514000"},{"volume":"107082","open":"29.2","close":"27.12","value":"27.12","low":"27.1","high":"29.32","ts":"1754600400"},{"volume":"84669","open":"27.2","close":"27.84","value":"27.84","low":"27.2","high":"28.18","ts":"1754859600"},{"volume":"23375","open":"28.04","close":"28.76","value":"28.76","low":"27.54","high":"29.14","ts":"1754946000"},{"volume":"54807","open":"29.02","close":"28.56","value":"28.56","low":"28.5","high":"29.02","ts":"1755032400"},{"volume":"67057","open":"28.56","close":"28.22","value":"28.22","low":"28.1","high":"28.6","ts":"1755118800"},{"volume":"32078","open":"28.2","close":"28.8","value":"28.8","low":"28.04","high":"29","ts":"1755205200"},{"volume":"51318","open":"29.02","close":"29","value":"29","low":"28.36","high":"29.14","ts":"1755464400"},{"volume":"44975","open":"28.94","close":"28.42","value":"28.42","low":"28.4","high":"28.96","ts":"1755550800"},{"volume":"68026","open":"28.42","close":"28.36","value":"28.36","low":"28.06","high":"28.68","ts":"1755637200"},{"volume":"17","open":"28.36","close":"28.28","value":"28.28","low":"28.18","high":"28.54","ts":"1755723600"},{"volume":"7","open":"28.28","close":"28","value":"28","low":"27.88","high":"28.68","ts":"1755810000"},{"volume":"759","open":"28","close":"28.1","value":"28.1","low":"27.78","high":"28.74","ts":"1756069200"},{"volume":"91394","open":"28.26","close":"28.12","value":"28.12","low":"28.02","high":"28.66","ts":"1756155600"},{"volume":"38215","open":"28.24","close":"27.56","value":"27.56","low":"27.52","high":"28.32","ts":"1756242000"},{"volume":"34439","open":"27.56","close":"28.28","value":"28.28","low":"27.16","high":"28.4","ts":"1756328400"},{"volume":"77303","open":"28.58","close":"27.96","value":"27.96","low":"27.56","high":"28.58","ts":"1756414800"},{"volume":"89080","open":"28.06","close":"27.64","value":"27.64","low":"27.6","high":"28.22","ts":"1756674000"},{"volume":"39316","open":"27.64","close":"26.64","value":"26.64","low":"25.78","high":"27.82","ts":"1756760400"},{"volume":"63864","open":"26.7","close":"26.68","value":"26.68","low":"26.14","high":"26.84","ts":"1756846800"},{"volume":"81643","open":"26.68","close":"27.24","value":"27.24","low":"26.62","high":"27.54","ts":"1756933200"},{"volume":"100","open":"27.24","close":"26.44","value":"26.44","low":"26.44","high":"27.4","ts":"1757019600"},{"volume":"15145","open":"26.06","close":"25.72","value":"25.72","low":"25.54","high":"26.2","ts":"1757278800"},{"volume":"85392","open":"25.78","close":"25.74","value":"25.74","low":"25.74","high":"26.3","ts":"1757365200"},{"volume":"40002","open":"25.76","close":"25.58","value":"25.58","low":"25.58","high":"25.98","ts":"1757451600"},{"volume":"45819","open":"25.62","close":"25.1","value":"25.1","low":"25.1","high":"26.36","ts":"1757538000"},{"volume":"44245","open":"25.14","close":"24.82","value":"24.82","low":"24.36","high":"25.38","ts":"1757624400"},{"volume":"57109","open":"24.86","close":"26.54","value":"26.54","low":"24.62","high":"26.64","ts":"1757883600"},{"volume":"73353","open":"26.56","close":"27.02","value":"27.02","low":"26.54","high":"27.18","ts":"1757970000"},{"volume":"59247","open":"27.16","close":"26.72","value":"26.72","low":"26.64","high":"27.48","ts":"1758056400"},{"volume":"426","open":"26.72","close":"26.8","value":"26.8","low":"26.68","high":"27.5","ts":"1758142800"},{"volume":"81347","open":"26.82","close":"27.64","value":"27.64","low":"26.76","high":"28.36","ts":"1758229200"},{"volume":"84072","open":"29","close":"27.76","value":"27.76","low":"27.54","high":"29.02","ts":"1758488400"},{"volume":"45235","open":"27.74","close":"27.02","value":"27.02","low":"27","high":"27.74","ts":"1758574800"},{"volume":"54984","open":"27.02","close":"26.88","value":"26.88","low":"26.7","high":"27.28","ts":"1758661200"},{"volume":"3710","open":"28.02","close":"26.62","value":"26.62","low":"26.6","high":"28.02","ts":"1758747600"},{"volume":"62689","open":"26.52","close":"26.1","value":"26.1","low":"26","high":"26.96","ts":"1758834000"},{"volume":"6915","open":"25.68","close":"25.24","value":"25.24","low":"24.68","high":"26.32","ts":"1759093200"},{"volume":"51364","open":"25.36","close":"24.9","value":"24.9","low":"24.78","high":"25.54","ts":"1759179600"},{"volume":"66065","open":"24.9","close":"25.32","value":"25.32","low":"24.7","high":"25.5","ts":"1759266000"},{"volume":"45834","open":"25.32","close":"25.06","value":"25.06","low":"24.86","high":"25.5","ts":"1759352400"},{"volume":"51678","open":"25.22","close":"25.06","value":"25.06","low":"24.9","high":"25.62","ts":"1759438800"},{"volume":"39497","open":"25.18","close":"24.78","value":"24.78","low":"24.76","high":"25.6","ts":"1759698000"},{"volume":"47134","open":"24.78","close":"24.88","value":"24.88","low":"24.54","high":"25.34","ts":"1759784400"},{"volume":"80223","open":"24.8","close":"24.86","value":"24.86","low":"24.68","high":"25.36","ts":"1759870800"},{"volume":"82595","open":"25.1","close":"25.48","value":"25.48","low":"24.56","high":"25.5","ts":"1759957200"},{"volume":"50","open":"25.72","close":"25.6","value":"25.6","low":"24.66","high":"26.5","ts":"1760043600"},{"volume":"68746","open":"25.6","close":"25","value":"25","low":"24.96","high":"25.9","ts":"1760302800"},{"volume":"43491","open":"25","close":"24.4","value":"24.4","low":"24.36","high":"25.2","ts":"1760389200"},{"volume":"9037","open":"24.42","close":"24.68","value":"24.68","low":"24.32","high":"24.92","ts":"1760475600"},{"volume":"16134","open":"24.48","close":"24.54","value":"24.54","low":"24.42","high":"25.1","ts":"1760562000"},{"volume":"23642","open":"24.54","close":"24.08","value":"24.08","low":"23.8","high":"24.58","ts":"1760648400"},{"volume":"32360","open":"24.14","close":"24.38","value":"24.38","low":"23.7","high":"24.52","ts":"1760907600"},{"volume":"6125","open":"24.38","close":"24.28","value":"24.28","low":"24.18","high":"24.6","ts":"1760994000"},{"volume":"14372","open":"24.34","close":"24.2","value":"24.2","low":"24","high":"24.7","ts":"1761080400"},{"volume":"11474","open":"24.2","close":"24.3","value":"24.3","low":"23.82","high":"25.4","ts":"1761166800"},{"volume":"100","open":"24.48","close":"25.24","value":"25.24","low":"24.24","high":"25.38","ts":"1761253200"},{"volume":"10323","open":"25.2","close":"25","value":"25","low":"25","high":"25.68","ts":"1761512400"},{"volume":"7402","open":"25","close":"24.9","value":"24.9","low":"24.86","high":"25.48","ts":"1761598800"},{"volume":"8092","open":"24.9","close":"25.18","value":"25.18","low":"24.6","high":"25.94","ts":"1761771600"},{"volume":"14495","open":"25.2","close":"25.52","value":"25.52","low":"24.96","high":"25.6","ts":"1761858000"},{"volume":"14802","open":"25.52","close":"27.32","value":"27.32","low":"25.52","high":"27.64","ts":"1762117200"},{"volume":"16070","open":"27.32","close":"26.5","value":"26.5","low":"26.26","high":"27.42","ts":"1762203600"},{"volume":"12533","open":"26.7","close":"26.66","value":"26.66","low":"26.28","high":"26.88","ts":"1762290000"},{"volume":"16586","open":"26.72","close":"26.6","value":"26.6","low":"26.54","high":"27.22","ts":"1762376400"},{"volume":"4264","open":"26.6","close":"26.06","value":"26.06","low":"25.94","high":"26.64","ts":"1762462800"},{"volume":"15417","open":"25.2","close":"25.8","value":"25.8","low":"25.2","high":"26.16","ts":"1762722000"},{"volume":"10182","open":"25.72","close":"24.38","value":"24.38","low":"23.9","high":"25.72","ts":"1762808400"},{"volume":"4343","open":"24.5","close":"24.04","value":"24.04","low":"23.9","high":"24.9","ts":"1762894800"},{"volume":"10776","open":"24.06","close":"23.84","value":"23.84","low":"23.8","high":"24.2","ts":"1762981200"},{"volume":"6553","open":"23.78","close":"23.5","value":"23.5","low":"23.2","high":"23.78","ts":"1763067600"},{"volume":"17701","open":"23.76","close":"24.08","value":"24.08","low":"23.76","high":"24.34","ts":"1763326800"},{"volume":"4267","open":"24.02","close":"23.86","value":"23.86","low":"23.74","high":"24.22","ts":"1763413200"},{"volume":"12402","open":"23.86","close":"23.62","value":"23.62","low":"23.58","high":"24.16","ts":"1763499600"},{"volume":"13863","open":"23.62","close":"23.44","value":"23.44","low":"23.32","high":"23.9","ts":"1763586000"},{"volume":"18070","open":"23.34","close":"23.28","value":"23.28","low":"23.1","high":"23.46","ts":"1763672400"},{"volume":"9016","open":"23.2","close":"23.3","value":"23.3","low":"23.16","high":"23.5","ts":"1763931600"},{"volume":"84","open":"23.32","close":"22.86","value":"22.86","low":"22.8","high":"23.4","ts":"1764018000"},{"volume":"2999","open":"23","close":"22.9","value":"22.9","low":"22.62","high":"23.14","ts":"1764104400"},{"volume":"6456","open":"22.86","close":"22.66","value":"22.66","low":"22.62","high":"22.9","ts":"1764190800"},{"volume":"8285","open":"22.64","close":"22.6","value":"22.6","low":"22.58","high":"22.9","ts":"1764277200"},{"volume":"11657","open":"22.66","close":"22.78","value":"22.78","low":"22.56","high":"23.28","ts":"1764536400"},{"volume":"7303","open":"22.78","close":"23.2","value":"23.2","low":"22.76","high":"23.64","ts":"1764622800"},{"volume":"3962","open":"23.2","close":"23.66","value":"23.66","low":"23.1","high":"25.4","ts":"1764709200"},{"volume":"40075","open":"23.24","close":"23.28","value":"23.28","low":"22.98","high":"24.4","ts":"1764795600"},{"volume":"10300","open":"22.88","close":"23.08","value":"23.08","low":"22.76","high":"23.38","ts":"1764882000"},{"volume":"239","open":"23.18","close":"23.14","value":"23.14","low":"23","high":"23.3","ts":"1765141200"},{"volume":"19781","open":"23.14","close":"23.56","value":"23.56","low":"22.84","high":"24.98","ts":"1765227600"},{"volume":"1491","open":"23.68","close":"23.46","value":"23.46","low":"23.16","high":"24.18","ts":"1765314000"},{"volume":"6223","open":"23.3","close":"23.54","value":"23.54","low":"23.24","high":"23.72","ts":"1765400400"},{"volume":"8519","open":"23.6","close":"23.36","value":"23.36","low":"23.34","high":"23.84","ts":"1765486800"},{"volume":"10494","open":"23.36","close":"23.14","value":"23.14","low":"23.1","high":"23.56","ts":"1765746000"},{"volume":"17200","open":"23.2","close":"25.44","value":"25.44","low":"22.92","high":"25.44","ts":"1765832400"},{"volume":"30252","open":"26.02","close":"23.38","value":"23.38","low":"23.38","high":"26.56","ts":"1765918800"},{"volume":"398","open":"23.8","close":"23.4","value":"23.4","low":"23.4","high":"24.38","ts":"1766005200"},{"volume":"200","open":"23.48","close":"23.44","value":"23.44","low":"23.22","high":"23.7","ts":"1766091600"},{"volume":"15462","open":"23.6","close":"22.86","value":"22.86","low":"22.86","high":"24.1","ts":"1766350800"},{"volume":"1","open":"23","close":"22.86","value":"22.86","low":"22.74","high":"23.5","ts":"1766437200"},{"volume":"16851","open":"22.9","close":"22.74","value":"22.74","low":"22.74","high":"23.06","ts":"1766523600"},{"volume":"14260","open":"22.78","close":"22.66","value":"22.66","low":"22.46","high":"23.2","ts":"1766610000"},{"volume":"10418","open":"22.82","close":"22.22","value":"22.22","low":"22.2","high":"22.82","ts":"1766696400"},{"volume":"14475","open":"22.22","close":"21.96","value":"21.96","low":"21.9","high":"22.4","ts":"1766955600"},{"volume":"10597","open":"22.02","close":"21.98","value":"21.98","low":"21.66","high":"23.14","ts":"1767042000"},{"volume":"14816","open":"22","close":"21.82","value":"21.82","low":"21.76","high":"22.16","ts":"1767128400"},{"volume":"30827","open":"21.82","close":"22.12","value":"22.12","low":"21.82","high":"22.24","ts":"1767301200"},{"volume":"10906","open":"22.12","close":"22.24","value":"22.24","low":"22.02","high":"22.5","ts":"1767560400"},{"volume":"14438","open":"22.42","close":"22.2","value":"22.2","low":"22.02","high":"22.42","ts":"1767646800"},{"volume":"9705","open":"22.24","close":"22.02","value":"22.02","low":"21.98","high":"22.38","ts":"1767733200"},{"volume":"18502","open":"21.96","close":"22","value":"22","low":"21.6","high":"22.46","ts":"1767819600"},{"volume":"802","open":"22.12","close":"22.02","value":"22.02","low":"21.96","high":"22.22","ts":"1767906000"},{"volume":"23694","open":"22.1","close":"22.08","value":"22.08","low":"22.04","high":"22.3","ts":"1768165200"},{"volume":"6610","open":"22.08","close":"22.34","value":"22.34","low":"22.04","high":"22.8","ts":"1768251600"},{"volume":"21017","open":"22.34","close":"22.46","value":"22.46","low":"22.18","high":"22.82","ts":"1768338000"},{"volume":"11260","open":"22.52","close":"22.8","value":"22.8","low":"21.66","high":"22.92","ts":"1768424400"},{"volume":"13610","open":"22.98","close":"22.76","value":"22.76","low":"22.6","high":"24","ts":"1768510800"},{"volume":"594","open":"23.08","close":"23.3","value":"23.3","low":"22.84","high":"23.8","ts":"1768770000"},{"volume":"13491","open":"23.3","close":"23.12","value":"23.12","low":"22.9","high":"23.38","ts":"1768856400"},{"volume":"13347","open":"23.56","close":"23.06","value":"23.06","low":"22.74","high":"24.5","ts":"1768942800"},{"volume":"15707","open":"23.06","close":"23.56","value":"23.56","low":"23.06","high":"23.6","ts":"1769029200"},{"volume":"11063","open":"23.56","close":"23.7","value":"23.7","low":"23.32","high":"24","ts":"1769115600"},{"volume":"15007","open":"23.76","close":"24.08","value":"24.08","low":"23.58","high":"24.3","ts":"1769374800"},{"volume":"1479","open":"24.12","close":"23.94","value":"23.94","low":"23.78","high":"24.34","ts":"1769461200"},{"volume":"3121","open":"24","close":"23.84","value":"23.84","low":"23.62","high":"24.1","ts":"1769547600"},{"volume":"10180","open":"23.92","close":"23.66","value":"23.66","low":"23.54","high":"24.02","ts":"1769634000"},{"volume":"25461","open":"23.76","close":"23.48","value":"23.48","low":"23.44","high":"23.94","ts":"1769720400"},{"volume":"6934","open":"23.48","close":"22.88","value":"22.88","low":"22.86","high":"23.48","ts":"1769979600"},{"volume":"7801","open":"22.92","close":"22.82","value":"22.82","low":"22.78","high":"23.18","ts":"1770066000"},{"volume":"11847","open":"23.08","close":"22.9","value":"22.9","low":"22.6","high":"23.7","ts":"1770152400"},{"volume":"17106","open":"22.96","close":"22.84","value":"22.84","low":"22.76","high":"23.34","ts":"1770238800"},{"volume":"14987","open":"22.62","close":"22.8","value":"22.8","low":"22.5","high":"23.16","ts":"1770325200"},{"volume":"15434","open":"22.9","close":"23.38","value":"23.38","low":"22.9","high":"23.64","ts":"1770584400"},{"volume":"13889","open":"23.2","close":"23.88","value":"23.88","low":"23.2","high":"24.02","ts":"1770670800"},{"volume":"32261","open":"26.26","close":"26.26","value":"26.26","low":"25.48","high":"26.26","ts":"1770757200"},{"volume":"7203","open":"28.88","close":"28.88","value":"28.88","low":"27.64","high":"28.88","ts":"1770843600"},{"volume":"10","open":"31.76","close":"31.76","value":"31.76","low":"31.76","high":"31.76","ts":"1770930000"},{"volume":"40540","open":"31.76","close":"32.2","value":"32.2","low":"29.94","high":"34","ts":"1771189200"},{"volume":"9112","open":"32.3","close":"32.1","value":"32.1","low":"31.06","high":"33.32","ts":"1771275600"},{"volume":"18055","open":"31.3","close":"28.9","value":"28.9","low":"28.9","high":"31.82","ts":"1771362000"},{"volume":"34710","open":"28.04","close":"26.02","value":"26.02","low":"26.02","high":"28.04","ts":"1771448400"},{"volume":"13952","open":"26.16","close":"28","value":"28","low":"26.04","high":"28.62","ts":"1771534800"},{"volume":"14158","open":"28.2","close":"30.8","value":"30.8","low":"28.2","high":"30.8","ts":"1771794000"},{"volume":"19965","open":"31.5","close":"31","value":"31","low":"30.02","high":"32.8","ts":"1771880400"},{"volume":"10590","open":"30","close":"29.88","value":"29.88","low":"29","high":"31.5","ts":"1771966800"},{"volume":"10852","open":"30.1","close":"32.86","value":"32.86","low":"30.1","high":"32.86","ts":"1772053200"},{"volume":"20381","open":"36.14","close":"36.14","value":"36.14","low":"36.14","high":"36.14","ts":"1772139600"},{"volume":"10747","open":"33.02","close":"32.54","value":"32.54","low":"32.54","high":"38.6","ts":"1772398800"},{"volume":"12054","open":"31","close":"31.98","value":"31.98","low":"30.78","high":"33.5","ts":"1772485200"},{"volume":"9574","open":"31.88","close":"35.16","value":"35.16","low":"31.68","high":"35.16","ts":"1772571600"},{"volume":"11776","open":"36.6","close":"38.66","value":"38.66","low":"36.44","high":"38.66","ts":"1772658000"},{"volume":"12100","open":"40.3","close":"39","value":"39","low":"36.88","high":"42.52","ts":"1772744400"},{"volume":"8205","open":"39","close":"38","value":"38","low":"35.42","high":"41.48","ts":"1773003600"},{"volume":"19297","open":"38","close":"39.02","value":"39.02","low":"37.9","high":"40.44","ts":"1773090000"},{"volume":"6146","open":"38.64","close":"35.12","value":"35.12","low":"35.12","high":"40.6","ts":"1773176400"},{"volume":"22852","open":"35.12","close":"34.78","value":"34.78","low":"34.36","high":"36.46","ts":"1773262800"},{"volume":"14577","open":"34.96","close":"33.96","value":"33.96","low":"32.36","high":"36.12","ts":"1773349200"},{"volume":"13910","open":"33.8","close":"34.9","value":"34.9","low":"32.88","high":"36.46","ts":"1773608400"},{"volume":"4425","open":"34.9","close":"34.54","value":"34.54","low":"34","high":"35.64","ts":"1773694800"},{"volume":"12911","open":"34.5","close":"33.84","value":"33.84","low":"32.8","high":"35.9","ts":"1773781200"},{"volume":"50","open":"33.84","close":"34.7","value":"34.7","low":"33.84","high":"36.6","ts":"1773867600"},{"volume":"9947","open":"34.7","close":"33.72","value":"33.72","low":"32.98","high":"35.5","ts":"1774213200"},{"volume":"6208","open":"33.8","close":"31.98","value":"31.98","low":"31.76","high":"34.1","ts":"1774299600"},{"volume":"300","open":"32.14","close":"32.74","value":"32.74","low":"32.14","high":"33.7","ts":"1774386000"},{"volume":"22448","open":"32.74","close":"31.78","value":"31.78","low":"31.76","high":"33.78","ts":"1774472400"},{"volume":"9304","open":"31.6","close":"31.2","value":"31.2","low":"30.12","high":"32.74","ts":"1774558800"},{"volume":"20046","open":"31","close":"30.92","value":"30.92","low":"30.76","high":"31.74","ts":"1774818000"},{"volume":"17637","open":"31.24","close":"31","value":"31","low":"30.46","high":"31.24","ts":"1774904400"},{"volume":"10699","open":"31.32","close":"31.56","value":"31.56","low":"30.9","high":"31.86","ts":"1774990800"},{"volume":"11865","open":"31.2","close":"31.12","value":"31.12","low":"30.66","high":"31.9","ts":"1775077200"},{"volume":"10828","open":"31.16","close":"30.66","value":"30.66","low":"30.56","high":"31.44","ts":"1775163600"},{"volume":"17611","open":"31.34","close":"31.84","value":"31.84","low":"30.8","high":"31.88","ts":"1775422800"},{"volume":"12071","open":"31.9","close":"31.14","value":"31.14","low":"31.06","high":"32.84","ts":"1775509200"},{"volume":"7678","open":"32.08","close":"34.24","value":"34.24","low":"31.88","high":"34.24","ts":"1775595600"},{"volume":"8664","open":"35","close":"32.5","value":"32.5","low":"32.26","high":"35","ts":"1775682000"},{"volume":"12759","open":"32.5","close":"32.96","value":"32.96","low":"32.32","high":"33.34","ts":"1775768400"},{"volume":"12198","open":"32.72","close":"31.74","value":"31.74","low":"31.6","high":"32.72","ts":"1776027600"},{"volume":"15491","open":"31.84","close":"34.9","value":"34.9","low":"31.74","high":"34.9","ts":"1776114000"},{"volume":"14427","open":"35.04","close":"36.02","value":"36.02","low":"35.04","high":"37.58","ts":"1776200400"},{"volume":"26788","open":"36.02","close":"36.12","value":"36.12","low":"34.9","high":"36.64","ts":"1776286800"},{"volume":"35355","open":"35.08","close":"34.78","value":"34.78","low":"34.6","high":"36.12","ts":"1776373200"},{"volume":"9485","open":"34.78","close":"37.08","value":"37.08","low":"34.5","high":"37.66","ts":"1776632400"},{"volume":"9672","open":"37.48","close":"35.18","value":"35.18","low":"35.16","high":"37.48","ts":"1776718800"},{"volume":"6001","open":"35.7","close":"34","value":"34","low":"33.8","high":"35.7","ts":"1776805200"},{"volume":"15217","open":"34","close":"33.7","value":"33.7","low":"33.6","high":"34.58","ts":"1776978000"},{"volume":"10857","open":"33.26","close":"34.38","value":"34.38","low":"33.26","high":"35.1","ts":"1777237200"},{"volume":"10512","open":"34.44","close":"35.5","value":"35.5","low":"33.96","high":"37.8","ts":"1777323600"},{"volume":"12658","open":"36.02","close":"37.2","value":"37.2","low":"35.08","high":"37.98","ts":"1777410000"},{"volume":"390","open":"36.48","close":"36.1","value":"36.1","low":"35.28","high":"36.7","ts":"1777496400"},{"volume":"14549","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777842000"},{"volume":"10538","open":"36.74","close":"36.86","value":"36.86","low":"36.46","high":"37.76","ts":"1777928400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"56292772","open":"2.5","close":"2.9","value":"2.9","low":"2.5","high":"2.9","ts":"1557954000"},{"volume":"699218","open":"2.45","close":"2.43","value":"2.43","low":"2.43","high":"2.45","ts":"1559509200"},{"volume":"2715642","open":"2.68","close":"2.69","value":"2.69","low":"2.65","high":"2.72","ts":"1561928400"},{"volume":"1637593","open":"2.67","close":"2.64","value":"2.64","low":"2.63","high":"2.69","ts":"1564693200"},{"volume":"1578949","open":"2.57","close":"2.53","value":"2.53","low":"2.52","high":"2.58","ts":"1567458000"},{"volume":"2637015","open":"2.64","close":"2.63","value":"2.63","low":"2.61","high":"2.67","ts":"1569877200"},{"volume":"2162613","open":"2.56","close":"2.57","value":"2.57","low":"2.55","high":"2.63","ts":"1572814800"},{"volume":"23889212","open":"6.08","close":"7.11","value":"7.11","low":"6.08","high":"7.14","ts":"1575234000"},{"volume":"9096297","open":"9.69","close":"9.02","value":"9.02","low":"8.65","high":"9.7","ts":"1577998800"},{"volume":"2927935","open":"10.39","close":"10.57","value":"10.57","low":"10.38","high":"10.75","ts":"1580763600"},{"volume":"1382546","open":"8.62","close":"9.01","value":"9.01","low":"8.62","high":"9.09","ts":"1583182800"},{"volume":"4253923","open":"8.02","close":"8.13","value":"8.13","low":"7.89","high":"8.23","ts":"1586120400"},{"volume":"2765371","open":"9.97","close":"9.46","value":"9.46","low":"9.39","high":"9.97","ts":"1588539600"},{"volume":"2010366","open":"9.74","close":"9.44","value":"9.44","low":"9.4","high":"9.8","ts":"1590958800"},{"volume":"19456340","open":"8.58","close":"9.22","value":"9.22","low":"8.58","high":"9.34","ts":"1593723600"},{"volume":"3249618","open":"7.95","close":"7.48","value":"7.48","low":"7.21","high":"8","ts":"1596488400"},{"volume":"2316944","open":"7.5","close":"7.5","value":"7.5","low":"7.37","high":"7.59","ts":"1598907600"},{"volume":"0","open":"8.65","close":"8.65","value":"8.65","low":"8.65","high":"8.65","ts":"1601758800"},{"volume":"455573","open":"7.85","close":"7.64","value":"7.64","low":"7.48","high":"7.85","ts":"1604350800"},{"volume":"604010","open":"7.51","close":"7.68","value":"7.68","low":"7.51","high":"7.72","ts":"1606770000"},{"volume":"1411999","open":"8.86","close":"8.58","value":"8.58","low":"8.5","high":"8.92","ts":"1609707600"},{"volume":"1483534","open":"8.59","close":"8.85","value":"8.85","low":"8.5","high":"9.14","ts":"1612126800"},{"volume":"591063","open":"7.83","close":"7.99","value":"7.99","low":"7.74","high":"8.08","ts":"1614546000"},{"volume":"355583","open":"7.14","close":"7.15","value":"7.15","low":"7.12","high":"7.25","ts":"1617310800"},{"volume":"213022","open":"6.53","close":"6.43","value":"6.43","low":"6.25","high":"6.6","ts":"1620075600"},{"volume":"137803","open":"5.74","close":"5.67","value":"5.67","low":"5.66","high":"5.8","ts":"1622754000"},{"volume":"258907","open":"5.55","close":"5.7","value":"5.7","low":"5.53","high":"5.75","ts":"1625173200"},{"volume":"168890","open":"5.89","close":"5.85","value":"5.85","low":"5.78","high":"5.89","ts":"1627938000"},{"volume":"273331","open":"5.75","close":"5.66","value":"5.66","low":"5.6","high":"5.75","ts":"1630875600"},{"volume":"191676","open":"5.38","close":"5.35","value":"5.35","low":"5.32","high":"5.47","ts":"1633294800"},{"volume":"384678","open":"5.27","close":"5.3","value":"5.3","low":"5.21","high":"5.37","ts":"1635714000"},{"volume":"622032","open":"5.45","close":"5.66","value":"5.66","low":"5.36","high":"5.75","ts":"1638478800"},{"volume":"377932","open":"5.54","close":"5.45","value":"5.45","low":"5.28","high":"5.57","ts":"1641243600"},{"volume":"248783","open":"5.1","close":"5.09","value":"5.09","low":"5.06","high":"5.12","ts":"1643662800"},{"volume":"147775","open":"4.49","close":"4.49","value":"4.49","low":"4.43","high":"4.53","ts":"1646082000"},{"volume":"464606","open":"5.44","close":"5.39","value":"5.39","low":"5.35","high":"5.47","ts":"1649019600"},{"volume":"683505","open":"5.53","close":"5.56","value":"5.56","low":"5.52","high":"5.69","ts":"1651698000"},{"volume":"721773","open":"5.45","close":"5.48","value":"5.48","low":"5.43","high":"5.53","ts":"1654462800"},{"volume":"482235","open":"5.58","close":"5.48","value":"5.48","low":"5.46","high":"5.58","ts":"1656882000"},{"volume":"2059742","open":"6.29","close":"6.33","value":"6.33","low":"6.26","high":"6.41","ts":"1659301200"},{"volume":"2622987","open":"6.28","close":"6.35","value":"6.35","low":"6.24","high":"6.49","ts":"1662066000"},{"volume":"2046434","open":"6.53","close":"6.34","value":"6.34","low":"6.3","high":"6.54","ts":"1664830800"},{"volume":"3983678","open":"8.09","close":"8.15","value":"8.15","low":"7.95","high":"8.28","ts":"1667250000"},{"volume":"4292070","open":"12.45","close":"11.94","value":"11.94","low":"11.76","high":"12.5","ts":"1670187600"},{"volume":"2318138","open":"11.57","close":"11.78","value":"11.78","low":"11.53","high":"11.98","ts":"1672606800"},{"volume":"873297","open":"8.24","close":"8.74","value":"8.74","low":"8.18","high":"8.8","ts":"1675371600"},{"volume":"1539491","open":"7.85","close":"8.15","value":"8.15","low":"7.84","high":"8.15","ts":"1678050000"},{"volume":"1239982","open":"7.82","close":"7.56","value":"7.56","low":"7.43","high":"7.87","ts":"1680469200"},{"volume":"969724","open":"7.55","close":"7.1","value":"7.1","low":"7.06","high":"7.6","ts":"1682974800"},{"volume":"1617523","open":"8.07","close":"8.18","value":"8.18","low":"8.06","high":"8.18","ts":"1685912400"},{"volume":"8398864","open":"8.09","close":"8.88","value":"8.88","low":"8.09","high":"8.88","ts":"1688331600"},{"volume":"4541130","open":"14.64","close":"14","value":"14","low":"13.75","high":"14.84","ts":"1691096400"},{"volume":"1607235","open":"13.77","close":"13.77","value":"13.77","low":"13.56","high":"14.04","ts":"1693515600"},{"volume":"8105723","open":"23.4","close":"24.46","value":"24.46","low":"23.4","high":"24.46","ts":"1696280400"},{"volume":"772035","open":"19.13","close":"19.88","value":"19.88","low":"19.13","high":"20.12","ts":"1699218000"},{"volume":"2877527","open":"35.9","close":"40.26","value":"40.26","low":"35.02","high":"40.26","ts":"1701637200"},{"volume":"1390375","open":"28.6","close":"31.46","value":"31.46","low":"28.1","high":"31.46","ts":"1704142800"},{"volume":"9815278","open":"37.4","close":"41.24","value":"41.24","low":"36.08","high":"41.24","ts":"1707080400"},{"volume":"5724259","open":"57.25","close":"54","value":"54","low":"52.8","high":"58","ts":"1709499600"},{"volume":"3278443","open":"44.34","close":"45.42","value":"45.42","low":"42.58","high":"48","ts":"1711918800"},{"volume":"3592936","open":"47.5","close":"48.06","value":"48.06","low":"46.9","high":"50.45","ts":"1714683600"},{"volume":"2833879","open":"35.46","close":"35.78","value":"35.78","low":"35.46","high":"38.5","ts":"1717448400"},{"volume":"736047","open":"33.8","close":"34.1","value":"34.1","low":"32.96","high":"34.4","ts":"1719867600"},{"volume":"1700114","open":"33","close":"32.54","value":"32.54","low":"32.36","high":"34.3","ts":"1722805200"},{"volume":"988148","open":"28.76","close":"29.36","value":"29.36","low":"28.76","high":"30","ts":"1725224400"},{"volume":"3427232","open":"29.72","close":"28.2","value":"28.2","low":"27.36","high":"29.96","ts":"1727989200"},{"volume":"2644667","open":"30.54","close":"31.14","value":"31.14","low":"30.54","high":"32","ts":"1730408400"},{"volume":"1283971","open":"28.94","close":"28.98","value":"28.98","low":"28.6","high":"29.42","ts":"1733173200"},{"volume":"781172","open":"28.94","close":"29.26","value":"29.26","low":"28.94","high":"29.54","ts":"1736110800"},{"volume":"2887974","open":"32.96","close":"32.6","value":"32.6","low":"31.66","high":"34.52","ts":"1738530000"},{"volume":"1353885","open":"28.92","close":"29.1","value":"29.1","low":"28.8","high":"29.64","ts":"1740949200"},{"volume":"1077274","open":"28.14","close":"28.14","value":"28.14","low":"27.62","high":"28.38","ts":"1743541200"},{"volume":"861666","open":"25.96","close":"26.04","value":"26.04","low":"25.86","high":"26.96","ts":"1746392400"},{"volume":"435438","open":"23.4","close":"22.7","value":"22.7","low":"22.56","high":"23.4","ts":"1748811600"},{"volume":"41649","open":"23.56","close":"24","value":"24","low":"23.28","high":"24.62","ts":"1751317200"},{"volume":"96101","open":"26.3","close":"26.68","value":"26.68","low":"26.3","high":"27.38","ts":"1753995600"},{"volume":"89080","open":"28.06","close":"27.64","value":"27.64","low":"27.6","high":"28.22","ts":"1756674000"},{"volume":"66065","open":"24.9","close":"25.32","value":"25.32","low":"24.7","high":"25.5","ts":"1759266000"},{"volume":"14802","open":"25.52","close":"27.32","value":"27.32","low":"25.52","high":"27.64","ts":"1762117200"},{"volume":"11657","open":"22.66","close":"22.78","value":"22.78","low":"22.56","high":"23.28","ts":"1764536400"},{"volume":"30827","open":"21.82","close":"22.12","value":"22.12","low":"21.82","high":"22.24","ts":"1767301200"},{"volume":"6934","open":"23.48","close":"22.88","value":"22.88","low":"22.86","high":"23.48","ts":"1769979600"},{"volume":"10747","open":"33.02","close":"32.54","value":"32.54","low":"32.54","high":"38.6","ts":"1772398800"},{"volume":"10699","open":"31.32","close":"31.56","value":"31.56","low":"30.9","high":"31.86","ts":"1774990800"},{"volume":"14549","open":"36.1","close":"36.66","value":"36.66","low":"35.48","high":"38.7","ts":"1777842000"}]}],"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=SMART","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1209614721778002970","uid":null,"queryText":"SMART"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"0,8400","hideAbsoluteDelta":false,"relativeDelta":"%2,33","direction":"positive","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"5,02","hideAbsoluteDelta":false,"relativeDelta":"%15,77","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"10,82","hideAbsoluteDelta":false,"relativeDelta":"%41,55","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"33,96","hideAbsoluteDelta":false,"relativeDelta":"%1.171,03","direction":"positive","tsFormatted":"16 May"},"quarterDelta":{"absoluteDelta":"13,96","hideAbsoluteDelta":false,"relativeDelta":"%60,96","direction":"positive","tsFormatted":"04 Şub"},"halfYearDelta":{"absoluteDelta":"10,26","hideAbsoluteDelta":false,"relativeDelta":"%38,57","direction":"positive","tsFormatted":"06 Kas"}},"currencyFrom":"SMART","currencyTo":"TRY","price":"36,86","bankId":"0"},{"value":{"weekValue":[270.52,270.76,269.28,268.63,270.17,270.08,270.6,271.92,271.96,273.1,283.95,282.61,283.12,280.45,280.15,277.33,276.84,277.09,276.84,280.52,280.19,282.54],"halfYearValue":[227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54],"allTimeValue":[0.12835,0.18973,0.08091,0.52232,0.30804,0.52455,0.29074,0.21763,0.34208,0.38339,0.40804,2.57,4.27,9.65,23.83,28.14,36.19,50.31,148.76,188.04,227.15,282.54],"monthValue":[258.89,253.49,258.93,260.39,260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,282.54],"yearValue":[198.77,202.06,201.44,200.94,209.01,207.61,230.88,239.71,256.09,258.03,262.74,269.36,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,282.54],"dayValue":[277.11,277.09,276.96,276.89,276.64,277.02,277.08,276.92,279.25,279.21,279.54,281.62,280.54,280.57,280.23,279.89,280.34,280.9,282.23,282.43,283.93,282.54],"quarterValue":[227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54]},"updatedTime":{"timezone":"МСК","ts":"1778002800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,70","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"12,02","hideAbsoluteDelta":false,"relativeDelta":"%4,44","direction":"positive","tsFormatted":"28 Nis"},"monthDelta":{"absoluteDelta":"23,65","hideAbsoluteDelta":false,"relativeDelta":"%9,14","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"83,77","hideAbsoluteDelta":false,"relativeDelta":"%42,14","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"282,41","hideAbsoluteDelta":false,"relativeDelta":"%220.032,45","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"55,39","hideAbsoluteDelta":false,"relativeDelta":"%24,38","direction":"positive","tsFormatted":"25 Ağu"},"halfYearDelta":{"absoluteDelta":"55,39","hideAbsoluteDelta":false,"relativeDelta":"%24,38","direction":"positive","tsFormatted":"25 Ağu"}},"instrument_id":"12520","priceDelta":"+5.7","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"282,54","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[211.76,213.15,210.85,210.66,209.13,208.96,203.92,200.66,199.83,201.83,200.46,199.53,199.16,198.35,198.42,197.23,196.71,198.31,198.56,197.1,197.42,197.31],"halfYearValue":[154.31,154.31,154.31,154.31,154.31,154.31,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,197.31,197.31,197.31,197.31,197.31,197.31],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.17475,0.411,0.3455,0.31825,0.47625,0.81875,2.57,7.16,7.41,19.29,14.12,115,154.31,180.19,197.31],"monthValue":[177.64,178.1,182.1,183.85,188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,197.31],"yearValue":[113.81,131.73,142.55,155.08,170.55,177.85,181.98,171.65,183.61,189.07,186.26,199.04,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,197.31],"dayValue":[197.67,198.99,198.52,197.85,198.22,198.19,198.99,198.41,199.51,198.52,197.66,197.46,197.1,197.74,196.98,197.32,197.51,197.96,197.68,197.48,197.32,197.31],"quarterValue":[180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31]},"updatedTime":{"timezone":"МСК","ts":"1778002860"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,25","hideAbsoluteDelta":false,"relativeDelta":"−%0,63","direction":"negative","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"−14,46","hideAbsoluteDelta":false,"relativeDelta":"−%6,83","direction":"negative","tsFormatted":"28 Nis"},"monthDelta":{"absoluteDelta":"19,67","hideAbsoluteDelta":false,"relativeDelta":"%11,07","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"83,50","hideAbsoluteDelta":false,"relativeDelta":"%73,37","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"197,27","hideAbsoluteDelta":false,"relativeDelta":"%480.909,28","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"17,12","hideAbsoluteDelta":false,"relativeDelta":"%9,5","direction":"positive","tsFormatted":"26 Kas"},"halfYearDelta":{"absoluteDelta":"43","hideAbsoluteDelta":false,"relativeDelta":"%27,87","direction":"positive","tsFormatted":"25 Haz"}},"instrument_id":"12526","priceDelta":"-1.25","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"197,31","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[346.8,347.51,349.77,348.9,347.39,349.11,367.17,371.27,374.63,378.52,380.98,381.1,381.32,380.35,383.39,379.21,380.53,381.56,379.49,384.48,383.58,381.57],"halfYearValue":[206.75,206.75,206.75,206.75,206.75,206.75,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,381.57,381.57,381.57,381.57,381.57,381.57],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,21.56,26.8,36.3,41.6,52.41,54.63,74.72,136.46,95.44,147.71,167.53,206.75,314.38,381.57],"monthValue":[297.72,303.89,314.77,316.32,315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,381.57],"yearValue":[166.14,170.05,177.59,174.44,183.05,192.89,204.29,232.68,252.88,245.49,260.52,290.59,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,381.57],"dayValue":[380.78,381.56,381.13,380.5,379.71,379.81,379.75,379.92,386.25,385.8,383.38,384.71,384.24,384.33,384.91,385.15,384.08,384.08,383.39,382.39,381.07,381.57],"quarterValue":[314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57]},"updatedTime":{"timezone":"МСК","ts":"1778002800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,08","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"34,77","hideAbsoluteDelta":false,"relativeDelta":"%10,02","direction":"positive","tsFormatted":"28 Nis"},"monthDelta":{"absoluteDelta":"83,85","hideAbsoluteDelta":false,"relativeDelta":"%28,16","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"215,43","hideAbsoluteDelta":false,"relativeDelta":"%129,67","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"379,07","hideAbsoluteDelta":false,"relativeDelta":"%15.168,11","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"67,19","hideAbsoluteDelta":false,"relativeDelta":"%21,37","direction":"positive","tsFormatted":"29 Ara"},"halfYearDelta":{"absoluteDelta":"174,82","hideAbsoluteDelta":false,"relativeDelta":"%84,56","direction":"positive","tsFormatted":"22 Ağu"}},"instrument_id":"12522","priceDelta":"+2.08","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"381,57","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[427.86,429.36,425.55,424.33,423.35,424.98,404.95,402.8,399.06,407.46,412.18,414.06,413.21,414.9,414.51,417.3,414.04,414.54,413.71,410.34,409.37,410.16],"halfYearValue":[514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.05,22.58,34.41,28.02,25.83,22.5,28.44,25.66,30.7,41.5,49.83,102.12,210.7,258.83,399.61,514.37,410.16],"monthValue":[372.86,372.27,374.3,373.01,370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,410.16],"yearValue":[436.02,452.38,472.76,497.31,505.63,533.57,517.14,507.98,514.37,524.9,523.5,506,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,410.16],"dayValue":[414.63,414.54,414.71,414.38,413.32,412.86,413.17,413.01,412.05,411.36,410.86,410.93,410.36,410.71,411.25,410.17,409.48,409.3,410.1,409.53,409.11,410.16],"quarterValue":[514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16]},"updatedTime":{"timezone":"МСК","ts":"1778002800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,55","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"−17,70","hideAbsoluteDelta":false,"relativeDelta":"−%4,14","direction":"negative","tsFormatted":"28 Nis"},"monthDelta":{"absoluteDelta":"37,30","hideAbsoluteDelta":false,"relativeDelta":"%10","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"−25,86","hideAbsoluteDelta":false,"relativeDelta":"−%5,93","direction":"negative","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"410,06","hideAbsoluteDelta":false,"relativeDelta":"%410.060","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−104,21","hideAbsoluteDelta":false,"relativeDelta":"−%20,26","direction":"negative","tsFormatted":"22 Eyl"},"halfYearDelta":{"absoluteDelta":"−104,21","hideAbsoluteDelta":false,"relativeDelta":"−%20,26","direction":"negative","tsFormatted":"22 Eyl"}},"instrument_id":"12525","priceDelta":"-3.55","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"410,16","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[375.9,375.95,374.64,370.82,372.89,374.2,369.57,378.07,377.75,382.34,382.95,391.23,394.58,394.3,390.66,389.53,389.92,392.15,392.58,392.28,393.04,391.74],"halfYearValue":[448.99,448.99,448.99,448.99,448.99,448.99,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,391.74,391.74,391.74,391.74,391.74,391.74],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,14.67,14.99,20.26,19.95,20.86,25.43,140.09,247.67,297.15,244.4,194.05,272,332.08,448.99,416.44,391.74],"monthValue":[352.79,346.56,343.24,345.59,348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,391.74],"yearValue":[280.2,334.53,308.66,325.77,310.66,308.19,335.15,338.56,434,438.6,433.59,445.26,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,391.74],"dayValue":[393.47,392.51,390.98,391.29,392.84,393.04,393.02,392.68,401.22,398.05,395.56,392.63,392.28,392.46,393.11,393.58,393.4,389.66,391.66,391.54,391.54,391.74],"quarterValue":[416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74]},"updatedTime":{"timezone":"МСК","ts":"1778002860"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,84","hideAbsoluteDelta":false,"relativeDelta":"−%0,21","direction":"negative","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"15,84","hideAbsoluteDelta":false,"relativeDelta":"%4,21","direction":"positive","tsFormatted":"28 Nis"},"monthDelta":{"absoluteDelta":"38,95","hideAbsoluteDelta":false,"relativeDelta":"%11,04","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"111,54","hideAbsoluteDelta":false,"relativeDelta":"%39,81","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"390,15","hideAbsoluteDelta":false,"relativeDelta":"%24.496,43","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−24,70","hideAbsoluteDelta":false,"relativeDelta":"−%5,93","direction":"negative","tsFormatted":"29 Oca"},"halfYearDelta":{"absoluteDelta":"−57,26","hideAbsoluteDelta":false,"relativeDelta":"−%12,75","direction":"negative","tsFormatted":"23 Eki"}},"instrument_id":"12527","priceDelta":"-0.835022","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"391,74","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"05.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"04 May"},"weekDelta":{"absoluteDelta":"0,8400","hideAbsoluteDelta":false,"relativeDelta":"%2,33","direction":"positive","tsFormatted":"29 Nis"},"monthDelta":{"absoluteDelta":"5,02","hideAbsoluteDelta":false,"relativeDelta":"%15,77","direction":"positive","tsFormatted":"06 Nis"},"yearDelta":{"absoluteDelta":"10,82","hideAbsoluteDelta":false,"relativeDelta":"%41,55","direction":"positive","tsFormatted":"05 May"},"allTimeDelta":{"absoluteDelta":"33,96","hideAbsoluteDelta":false,"relativeDelta":"%1.171,03","direction":"positive","tsFormatted":"16 May"},"quarterDelta":{"absoluteDelta":"13,96","hideAbsoluteDelta":false,"relativeDelta":"%60,96","direction":"positive","tsFormatted":"04 Şub"},"halfYearDelta":{"absoluteDelta":"10,26","hideAbsoluteDelta":false,"relativeDelta":"%38,57","direction":"positive","tsFormatted":"06 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1777994100000,"updateTimeFormatted":"5 Mayıs 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"282,54 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[270.52,270.76,269.28,268.63,270.17,270.08,270.6,271.92,271.96,273.1,283.95,282.61,283.12,280.45,280.15,277.33,276.84,277.09,276.84,280.52,280.19,282.54],"halfYearValue":[227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54],"allTimeValue":[0.12835,0.18973,0.08091,0.52232,0.30804,0.52455,0.29074,0.21763,0.34208,0.38339,0.40804,2.57,4.27,9.65,23.83,28.14,36.19,50.31,148.76,188.04,227.15,282.54],"monthValue":[258.89,253.49,258.93,260.39,260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,282.54],"yearValue":[198.77,202.06,201.44,200.94,209.01,207.61,230.88,239.71,256.09,258.03,262.74,269.36,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,282.54],"dayValue":[277.11,277.09,276.96,276.89,276.64,277.02,277.08,276.92,279.25,279.21,279.54,281.62,280.54,280.57,280.23,279.89,280.34,280.9,282.23,282.43,283.93,282.54],"quarterValue":[227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,227.15,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54,282.54]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,70","hideAbsoluteDelta":false,"relativeDelta":"%2,06","direction":"positive","tsFormatted":"20:40"},"weekDelta":{"absoluteDelta":"12,02","hideAbsoluteDelta":false,"relativeDelta":"%4,44","direction":"positive","tsFormatted":"20:40"},"monthDelta":{"absoluteDelta":"23,65","hideAbsoluteDelta":false,"relativeDelta":"%9,14","direction":"positive","tsFormatted":"20:40"},"yearDelta":{"absoluteDelta":"83,77","hideAbsoluteDelta":false,"relativeDelta":"%42,14","direction":"positive","tsFormatted":"20:40"},"allTimeDelta":{"absoluteDelta":"282,41","hideAbsoluteDelta":false,"relativeDelta":"%220.032,45","direction":"positive","tsFormatted":"20:40"},"quarterDelta":{"absoluteDelta":"55,39","hideAbsoluteDelta":false,"relativeDelta":"%24,38","direction":"positive","tsFormatted":"20:40"},"halfYearDelta":{"absoluteDelta":"55,39","hideAbsoluteDelta":false,"relativeDelta":"%24,38","direction":"positive","tsFormatted":"20:40"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"197,31 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[211.76,213.15,210.85,210.66,209.13,208.96,203.92,200.66,199.83,201.83,200.46,199.53,199.16,198.35,198.42,197.23,196.71,198.31,198.56,197.1,197.42,197.31],"halfYearValue":[154.31,154.31,154.31,154.31,154.31,154.31,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,197.31,197.31,197.31,197.31,197.31,197.31],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.17475,0.411,0.3455,0.31825,0.47625,0.81875,2.57,7.16,7.41,19.29,14.12,115,154.31,180.19,197.31],"monthValue":[177.64,178.1,182.1,183.85,188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,197.31],"yearValue":[113.81,131.73,142.55,155.08,170.55,177.85,181.98,171.65,183.61,189.07,186.26,199.04,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,197.31],"dayValue":[197.67,198.99,198.52,197.85,198.22,198.19,198.99,198.41,199.51,198.52,197.66,197.46,197.1,197.74,196.98,197.32,197.51,197.96,197.68,197.48,197.32,197.31],"quarterValue":[180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,180.19,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31,197.31]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,25","hideAbsoluteDelta":false,"relativeDelta":"−%0,63","direction":"negative","tsFormatted":"20:41"},"weekDelta":{"absoluteDelta":"−14,46","hideAbsoluteDelta":false,"relativeDelta":"−%6,83","direction":"negative","tsFormatted":"20:41"},"monthDelta":{"absoluteDelta":"19,67","hideAbsoluteDelta":false,"relativeDelta":"%11,07","direction":"positive","tsFormatted":"20:41"},"yearDelta":{"absoluteDelta":"83,50","hideAbsoluteDelta":false,"relativeDelta":"%73,37","direction":"positive","tsFormatted":"20:41"},"allTimeDelta":{"absoluteDelta":"197,27","hideAbsoluteDelta":false,"relativeDelta":"%480.909,28","direction":"positive","tsFormatted":"20:41"},"quarterDelta":{"absoluteDelta":"17,12","hideAbsoluteDelta":false,"relativeDelta":"%9,5","direction":"positive","tsFormatted":"20:41"},"halfYearDelta":{"absoluteDelta":"43","hideAbsoluteDelta":false,"relativeDelta":"%27,87","direction":"positive","tsFormatted":"20:41"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"381,57 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[346.8,347.51,349.77,348.9,347.39,349.11,367.17,371.27,374.63,378.52,380.98,381.1,381.32,380.35,383.39,379.21,380.53,381.56,379.49,384.48,383.58,381.57],"halfYearValue":[206.75,206.75,206.75,206.75,206.75,206.75,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,381.57,381.57,381.57,381.57,381.57,381.57],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,21.56,26.8,36.3,41.6,52.41,54.63,74.72,136.46,95.44,147.71,167.53,206.75,314.38,381.57],"monthValue":[297.72,303.89,314.77,316.32,315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,381.57],"yearValue":[166.14,170.05,177.59,174.44,183.05,192.89,204.29,232.68,252.88,245.49,260.52,290.59,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,381.57],"dayValue":[380.78,381.56,381.13,380.5,379.71,379.81,379.75,379.92,386.25,385.8,383.38,384.71,384.24,384.33,384.91,385.15,384.08,384.08,383.39,382.39,381.07,381.57],"quarterValue":[314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,314.38,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57,381.57]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,08","hideAbsoluteDelta":false,"relativeDelta":"%0,55","direction":"positive","tsFormatted":"20:40"},"weekDelta":{"absoluteDelta":"34,77","hideAbsoluteDelta":false,"relativeDelta":"%10,02","direction":"positive","tsFormatted":"20:40"},"monthDelta":{"absoluteDelta":"83,85","hideAbsoluteDelta":false,"relativeDelta":"%28,16","direction":"positive","tsFormatted":"20:40"},"yearDelta":{"absoluteDelta":"215,43","hideAbsoluteDelta":false,"relativeDelta":"%129,67","direction":"positive","tsFormatted":"20:40"},"allTimeDelta":{"absoluteDelta":"379,07","hideAbsoluteDelta":false,"relativeDelta":"%15.168,11","direction":"positive","tsFormatted":"20:40"},"quarterDelta":{"absoluteDelta":"67,19","hideAbsoluteDelta":false,"relativeDelta":"%21,37","direction":"positive","tsFormatted":"20:40"},"halfYearDelta":{"absoluteDelta":"174,82","hideAbsoluteDelta":false,"relativeDelta":"%84,56","direction":"positive","tsFormatted":"20:40"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"410,16 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[427.86,429.36,425.55,424.33,423.35,424.98,404.95,402.8,399.06,407.46,412.18,414.06,413.21,414.9,414.51,417.3,414.04,414.54,413.71,410.34,409.37,410.16],"halfYearValue":[514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.05,22.58,34.41,28.02,25.83,22.5,28.44,25.66,30.7,41.5,49.83,102.12,210.7,258.83,399.61,514.37,410.16],"monthValue":[372.86,372.27,374.3,373.01,370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,410.16],"yearValue":[436.02,452.38,472.76,497.31,505.63,533.57,517.14,507.98,514.37,524.9,523.5,506,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,410.16],"dayValue":[414.63,414.54,414.71,414.38,413.32,412.86,413.17,413.01,412.05,411.36,410.86,410.93,410.36,410.71,411.25,410.17,409.48,409.3,410.1,409.53,409.11,410.16],"quarterValue":[514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,514.37,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16,410.16]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,55","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"20:40"},"weekDelta":{"absoluteDelta":"−17,70","hideAbsoluteDelta":false,"relativeDelta":"−%4,14","direction":"negative","tsFormatted":"20:40"},"monthDelta":{"absoluteDelta":"37,30","hideAbsoluteDelta":false,"relativeDelta":"%10","direction":"positive","tsFormatted":"20:40"},"yearDelta":{"absoluteDelta":"−25,86","hideAbsoluteDelta":false,"relativeDelta":"−%5,93","direction":"negative","tsFormatted":"20:40"},"allTimeDelta":{"absoluteDelta":"410,06","hideAbsoluteDelta":false,"relativeDelta":"%410.060","direction":"positive","tsFormatted":"20:40"},"quarterDelta":{"absoluteDelta":"−104,21","hideAbsoluteDelta":false,"relativeDelta":"−%20,26","direction":"negative","tsFormatted":"20:40"},"halfYearDelta":{"absoluteDelta":"−104,21","hideAbsoluteDelta":false,"relativeDelta":"−%20,26","direction":"negative","tsFormatted":"20:40"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"391,74 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[375.9,375.95,374.64,370.82,372.89,374.2,369.57,378.07,377.75,382.34,382.95,391.23,394.58,394.3,390.66,389.53,389.92,392.15,392.58,392.28,393.04,391.74],"halfYearValue":[448.99,448.99,448.99,448.99,448.99,448.99,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,391.74,391.74,391.74,391.74,391.74,391.74],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,14.67,14.99,20.26,19.95,20.86,25.43,140.09,247.67,297.15,244.4,194.05,272,332.08,448.99,416.44,391.74],"monthValue":[352.79,346.56,343.24,345.59,348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,391.74],"yearValue":[280.2,334.53,308.66,325.77,310.66,308.19,335.15,338.56,434,438.6,433.59,445.26,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,391.74],"dayValue":[393.47,392.51,390.98,391.29,392.84,393.04,393.02,392.68,401.22,398.05,395.56,392.63,392.28,392.46,393.11,393.58,393.4,389.66,391.66,391.54,391.54,391.74],"quarterValue":[416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,416.44,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74,391.74]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,84","hideAbsoluteDelta":false,"relativeDelta":"−%0,21","direction":"negative","tsFormatted":"20:41"},"weekDelta":{"absoluteDelta":"15,84","hideAbsoluteDelta":false,"relativeDelta":"%4,21","direction":"positive","tsFormatted":"20:41"},"monthDelta":{"absoluteDelta":"38,95","hideAbsoluteDelta":false,"relativeDelta":"%11,04","direction":"positive","tsFormatted":"20:41"},"yearDelta":{"absoluteDelta":"111,54","hideAbsoluteDelta":false,"relativeDelta":"%39,81","direction":"positive","tsFormatted":"20:41"},"allTimeDelta":{"absoluteDelta":"390,15","hideAbsoluteDelta":false,"relativeDelta":"%24.496,43","direction":"positive","tsFormatted":"20:41"},"quarterDelta":{"absoluteDelta":"−24,70","hideAbsoluteDelta":false,"relativeDelta":"−%5,93","direction":"negative","tsFormatted":"20:41"},"halfYearDelta":{"absoluteDelta":"−57,26","hideAbsoluteDelta":false,"relativeDelta":"−%12,75","direction":"negative","tsFormatted":"20:41"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"V4lAU5Iu5rX64kjVH7lg0A==","isCodeToIcon":false,"chartStat":{"dayHigh":"37,76","dayLow":"36,46","open":"36,74","prevClose":"36,66","volume":"10.538","yearHigh":"39,02","yearLow":"21,80"},"fromNameFull":"Smartiks Yazilim A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/SMART.svg","title":"SMART"},"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=SMART","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1209614721778002970","uid":null,"queryText":"SMART"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"96smw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"96sm4":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"751401_0","totalSources":34,"url":"/gundem/business/borsa-istanbul-haftayi-nasil-kapatti-7514010?content_parameters=ChUzODU1MTAzMzA1NzQxMTYyMjE2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019df72fb0e32eb39f495632e71040//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/23175121/23175121-1200x675.jpg"}},"logAttrs":{"id":"751401_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/en-cok-begenilen-hisseler-liste-degisti-iste-ilk-10-1788494","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-gune-yukselisle-basladi-5-mayis-sali/552000/","https://halktv.com.tr/ekonomi/5-mayis-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1027227h","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/3926801","https://www.trthaber.com/haber/ekonomi/borsa-haftaya-1450683-puandan-basladi-943895.html"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 5 Mayıs'ta yüzde 0,22 yükselişle 14.401,72 puanda başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/en-cok-begenilen-hisseler-liste-degisti-iste-ilk-10-1788494","faviconSources":["https://www.turkiyegazetesi.com.tr","https://finans.mynet.com","https://halktv.com.tr"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:21"},{"id":"753013_0","totalSources":26,"url":"/gundem/stories/100-bin-kamikaze-iha-icin-imzalar-atildi-7530130?content_parameters=ChU3ODU4NjE2ODc5NDI3MjEzMzc3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019df81671bac859438a99eafa67b1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69f9dfee9425936670982af6.jpg"}},"logAttrs":{"id":"753013_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/hisseler-tavana-yukseldi-borsadaki-teknoloji-sirketinden-iha-atagi-h29454","https://www.milliyet.com.tr/dunya/son-dakika-abd-basini-ankaranin-son-10-yillik-basarisini-yazdi-savunmada-100-binlik-rekor-iha-satisi-7582710","https://www.ensonhaber.com/turk-ureticiden-100-bin-adet-kamikaze-iha-ihracati-h1532097","https://www.haberler.com/ekonomi/pasifik-teknolojiden-100-bin-kamikaze-iha-lik-ilk-19802640-haberi/","https://www.yeniakit.com.tr/haber/savunma-sanayinde-24-yilda-nerden-nereye-bakan-kacir-sahada-bir-bir-acikladi-1999733.html","https://www.trthaber.com/haber/gundem/savunma-ihracati-10-milyar-dolari-asti-944063.html"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Pasifik Teknoloji, 100 bin kamikaze İHA'nın ihracatını tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/hisseler-tavana-yukseldi-borsadaki-teknoloji-sirketinden-iha-atagi-h29454","faviconSources":["https://www.cnbce.com","https://www.milliyet.com.tr","https://www.ensonhaber.com"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:32"},{"id":"752021_0","totalSources":39,"url":"/gundem/business/viop-ta-endeks-kontrati-yeni-haftaya-yukselisle-basladi-7520210?content_parameters=ChYxMjQ4NjQ4MzExMjIzMjQ0NDc5Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019df6da2efd9562aec2cd7c1f7fe9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/24e3af/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/05/viopta-endeks-kontrati-gune-dususle-basladi-1777962763500.jpg"}},"logAttrs":{"id":"752021_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsa-istanbul-yukseliste_ID100701041/","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-dususle-basladi-7577036","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-892190","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-dususle-basladi-19802980-haberi/","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-4-mayis-2026-p316633"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi Perşembe günü yüzde 0,92 değer kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsa-istanbul-yukseliste_ID100701041/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.sabah.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:30"},{"id":"752407_0","totalSources":50,"url":"/gundem/business/aselsan-dan-yeni-rekor-piyasa-degeri-2-trilyon-lirayi-gecti-7524070?content_parameters=ChU3OTM3MDgzODYwODUwMjY2MzU2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019df2bcefb5a8a7da9109639542ce//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69f880dbfd3f11fc7f95bb89.jpg"}},"logAttrs":{"id":"752407_0","hasSummarization":false,"urls":["https://www.muhalif.com.tr/is-dunyasi/aselsandan-tarihi-rekor-piyasa-degeri-2-trilyon-lirayi-asti/730469","https://www.sabah.com.tr/gundem/2026/05/05/aselsan-2-trilyon-lirayi-gecerek-rekor-kirdi","https://uzmanpara.milliyet.com.tr/uzmanpara/aselsandan-rekor-piyasa-degeri-2-trilyon-lirayi-gecti-7582087","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/aselsan-buyuklugu-2-trilyon-tlyi-asan-ilk-sirket-oldu_ID100701061/","https://www.posta.com.tr/ekonomi/piyasa-degeri-2-trilyonu-gecti-2989215","https://www.ensonhaber.com/aselsan-2-trilyon-liralik-piyasa-degeriyle-yeni-bir-rekora-imza-atti-h1531818"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"ASELSAN, piyasa değerini 2 trilyon lirayı aştı","textAs":"h3","size":"s"},"badge":{"url":"https://www.muhalif.com.tr/is-dunyasi/aselsandan-tarihi-rekor-piyasa-degeri-2-trilyon-lirayi-asti/730469","faviconSources":["https://www.muhalif.com.tr","https://www.sabah.com.tr","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"07:38"},{"id":"751939_0","totalSources":76,"url":"/gundem/business/borsa-istanbul-da-gectigimiz-haftanin-gorunumu-7519390?content_parameters=ChYxMTI0NzUwMDk2NTExMTgyMTY4NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019df6f9ab886328e7639acb1a6e93//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69f9978afd3f11fc7f95bd52.jpg"}},"logAttrs":{"id":"751939_0","hasSummarization":false,"hasVideo":true,"urls":["https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7582633","https://www.haberler.com/ekonomi/piyasalarda-gun-ortasi-19803989-haberi/","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-yukseldi-7577251","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-gune-yukselisle-basladi_ID100701092/","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-5-mayis-2026-p316901","https://www.posta.com.tr/ekonomi/borsa-istanbulda-bist-100-endeksi-yukseldi-2989391"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 72,94 puan düşerek 14.369,61 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7582633","faviconSources":["https://uzmanpara.milliyet.com.tr","https://www.haberler.com","https://www.sabah.com.tr"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:18"},{"id":"753141_0","totalSources":6,"url":"/gundem/business/kocaer-celik-ten-temettu-aciklamasi-7531410?content_parameters=ChYxNTMyODc1NzgzODQxMDY0MTE2N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019df6b342a04089fb8471b7179500//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/51084667.jpg"}},"logAttrs":{"id":"753141_0","hasSummarization":false,"urls":["https://paratic.com/kocaer-celikten-hisse-basina-0-1443-tl-temettu/","https://hibya.com/kocaer-celikten-kar-payi-dagitimi-921171","https://savunmasanayigazetesi.com.tr/kocaer-celikten-kar-payi-dagitimi/258032/","https://rhaajans.com/haber/27929305/kocaer-celikten-kar-payi-dagitimi","https://www.borsagundem.com.tr/kocaer-celikten-temettu-aciklamasi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Kocaer Çelik’ten hisse başına 0,1443 TL temettü","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/kocaer-celikten-hisse-basina-0-1443-tl-temettu/","faviconSources":["https://paratic.com","https://hibya.com","https://savunmasanayigazetesi.com.tr"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:28"},{"id":"753568_0","totalSources":8,"url":"/gundem/business/yatirim-tesvik-paketi-meclis-te-15-maddelik-duzenlemenin-ayrintilari-neler-7535680?content_parameters=ChYxNTQ3OTI4MjgwMTM0NjU1OTMyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019df7ccafe0bbc0edb09a65ced815//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.halktv.com.tr/news/383203.jpg"}},"logAttrs":{"id":"753568_0","hasSummarization":false,"urls":["https://halktv.com.tr/ekonomi/holdinglerden-yatirimcilara-parasi-olana-vergisizlik-donemi-basliyor-varlik-1027316h","https://www.ekonomim.com/ekonomi/yatirim-tesvik-paketi-mecliste-15-maddelik-duzenlemenin-ayrintilari-neler-haberi-892234","https://www.bloomberght.com/yabanci-yatirimciyi-cekmeyi-amaclayan-teklif-tbmmye-sunuldu-3776635","https://www.milligazete.com.tr/yabanci-yatirimciya-dev-vergi-kalkani-15-madde-mecliste","https://www.evrensel.net/haber/5982709/turkiye-finansal-sistemle-dubailestiriliyor-iktidardan-sermayeye-dev-vergi-kiyagi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Holdinglerden yatırımcılara, parası olana vergisizlik dönemi başlıyor! Varlık barışının detayları belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://halktv.com.tr/ekonomi/holdinglerden-yatirimcilara-parasi-olana-vergisizlik-donemi-basliyor-varlik-1027316h","faviconSources":["https://halktv.com.tr","https://www.ekonomim.com","https://www.bloomberght.com"],"textParts":[{"text":"6 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"07:00"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"96smw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"96sm5":{"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":"96smw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}