TAB Gıda Sanayi ve Ticaret A.Ş., gıda sektöründe yenilikçi çözümler sunan bir şirkettir 1.
Faaliyet alanları:
Et ürünleri, süt ve süt ürünleri, hazır gıdalar ve atıştırmalıklar üretimi 13.
Hızlı servis restoran zinciri işletmeciliği; Burger King, Sbarro, Popeyes, Arby’s, Subway, Usta Dönerci ve Usta Pideci markalarını bünyesinde bulundurur 23.
Sürdürülebilirlik projeleri; enerji verimliliği, atık yönetimi ve geri dönüştürülebilir ambalaj kullanımı 12.
Dijitalleşme yatırımları; online satış ve temassız ödeme gibi yenilikçi çözümler 2.
3 kaynak
TABGD hisseleri hangi borsada işlem görüyor?
TABGD hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
TAB GIDA'nın finansal göstergeleri nasıl analiz edilir?
TAB Gıda'nın finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar kullanılabilir:
Satış Gelirleri: TAB Gıda'nın 2024 yılı 12 aylık dönem satış gelirleri yıllık bazda %10,92 artarak 32,009,062 bin TL'ye ulaşmıştır 1.
Brüt Kâr ve FAVÖK: Brüt kâr %12,83 artarak 5,530,409 bin TL, FAVÖK ise %12,31 artış ile 6,864,699 bin TL olarak gerçekleşmiştir 1.
Net Kâr: Net kâr %46,13 azalarak 1,911,667 bin TL’ye düşmüştür 1. Bu düşüş, enflasyon muhasebesi etkilerinden kaynaklanmaktadır 1.
Özsermaye Karlılığı: Özsermaye karlılığı, net kârdaki düşüş nedeniyle %25,39'dan %12,07 seviyesine gerilemiştir 1.
Nakit Akışları: İşletme faaliyetlerinden sağlanan nakit akışı 4,860,901 bin TL'den 5,468,205 bin TL'ye yükselmiş, ancak serbest nakit akışı 5,371,647 bin TL'den 4,512,238 bin TL'ye düşmüştür 1.
Ayrıca, TAB Gıda'nın sistem genelindeki satışları ve dijitalleşme yatırımları gibi operasyonel verileri de analiz sürecinde dikkate alınmalıdır 23.
Makroekonomik Belirsizlikler: Enflasyon ve sıkı para politikaları, tüketici harcamalarını etkileyerek şirketin ciro büyümesini yavaşlatabilir 1.
Hedef Fiyat Revizyonları: Analistlerin hedef fiyat değişiklikleri, yatırımcıların hisseye olan güvenini etkileyebilir 14.
Yatırımcı Beklentileri: Halka arz sırasında verilen taahhütlerin gerçekleşmemesi, yatırımcıların hayal kırıklığına uğramasına ve satış baskısının artmasına neden olabilir 1.
Defansif İş Modeli: Geniş marka portföyü ve uygun fiyatlı ürünler, ekonomik volatilitelere karşı dayanıklılık sağlar 13.
Finansal Yapı: Sağlam bilanço ve güçlü nakit akışı, şirketin sürdürülebilir büyüme potansiyelini destekler 13.
Yeni Restoran Açılışları ve Franchise Modeli: Yeni mağaza açılışlarının gecikmesi veya maliyetlerin artması, büyümeyi sınırlayabilir 23.
4 kaynak
TAB GIDA hisselerinin adil değeri nasıl belirlenir?
TAB Gıda hisselerinin adil değeri, indirgenmiş nakit akımı (İNA) modeli kullanılarak belirlenir 13. Bu modelde dikkate alınan bazı faktörler şunlardır:
Gelir Tahminleri: Şirketin gelecekteki ciro ve FAVÖK (faaliyet karı) büyüme oranları tahmin edilir 13.
Marj Daralması: Tahmin dönemi boyunca marjlarda beklenen daralma oranı hesaplanır 1.
Risk Değerlendirmesi: Ağırlıklı ortalama sermaye maliyeti (AOSM) ve risksiz faiz oranı gibi risk parametreleri belirlenir 13.
{"6s3z0":{"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%3DTABGD%26ncrnd%3D95085","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":"7838705451779674564","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":"1779674564747813-5898575830283870545-balancer-l7leveler-kubr-yp-sas-58-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"TABGD\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6s3zw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"6s3z1":{"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":"6s3zw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"6s3z2":{"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":"6s3zw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"6s3z3":{"state":{"currencyProps":{"fromName":"TABGD","timeInfo":" · 22.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"TABGD","content":{"label":"TAB GIDA","countryCode":"TA"},"countryCode":"TA"}],"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":264,"multiplierFormatted":"264","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"13","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779376200"},{"volume":"9","open":"243.8","close":"243.8","value":"243.8","low":"243.8","high":"243.8","ts":"1779432900"},{"volume":"7","open":"243.8","close":"248.8","value":"248.8","low":"243.8","high":"255.75","ts":"1779433500"},{"volume":"148","open":"243.8","close":"252.75","value":"252.75","low":"243.8","high":"255.75","ts":"1779433800"},{"volume":"896","open":"243.8","close":"256.75","value":"256.75","low":"243.8","high":"257.25","ts":"1779434400"},{"volume":"97","open":"243.8","close":"258.75","value":"258.75","low":"243.8","high":"261.25","ts":"1779435600"},{"volume":"537","open":"243.8","close":"259.5","value":"259.5","low":"243.8","high":"261.25","ts":"1779436800"},{"volume":"20","open":"243.8","close":"259","value":"259","low":"243.8","high":"261.25","ts":"1779437400"},{"volume":"3","open":"243.8","close":"259.75","value":"259.75","low":"243.8","high":"261.25","ts":"1779439500"},{"volume":"750","open":"243.8","close":"258.5","value":"258.5","low":"243.8","high":"261.25","ts":"1779440100"},{"volume":"8","open":"243.8","close":"258","value":"258","low":"243.8","high":"261.25","ts":"1779440400"},{"volume":"5","open":"243.8","close":"259.75","value":"259.75","low":"243.8","high":"261.25","ts":"1779442200"},{"volume":"13","open":"243.8","close":"259.25","value":"259.25","low":"243.8","high":"261.25","ts":"1779442800"},{"volume":"5","open":"243.8","close":"260","value":"260","low":"243.8","high":"261.25","ts":"1779443700"},{"volume":"213","open":"243.8","close":"259","value":"259","low":"243.8","high":"261.25","ts":"1779444600"},{"volume":"22","open":"243.8","close":"259","value":"259","low":"243.8","high":"261.25","ts":"1779445200"},{"volume":"7","open":"243.8","close":"259.5","value":"259.5","low":"243.8","high":"261.25","ts":"1779446100"},{"volume":"90","open":"243.8","close":"259","value":"259","low":"243.8","high":"261.25","ts":"1779448200"},{"volume":"20","open":"243.8","close":"257.25","value":"257.25","low":"243.8","high":"261.25","ts":"1779449100"},{"volume":"1","open":"243.8","close":"258.75","value":"258.75","low":"243.8","high":"261.25","ts":"1779449400"},{"volume":"244","open":"243.8","close":"258.75","value":"258.75","low":"243.8","high":"261.25","ts":"1779449700"},{"volume":"10","open":"243.8","close":"259.25","value":"259.25","low":"243.8","high":"261.25","ts":"1779450000"},{"volume":"49","open":"243.8","close":"260.25","value":"260.25","low":"243.8","high":"261.25","ts":"1779450900"},{"volume":"68","open":"243.8","close":"260.75","value":"260.75","low":"243.8","high":"262.75","ts":"1779451500"},{"volume":"119","open":"243.8","close":"262.25","value":"262.25","low":"243.8","high":"264","ts":"1779452700"},{"volume":"10","open":"243.8","close":"264.25","value":"264.25","low":"243.8","high":"265.5","ts":"1779453000"},{"volume":"62","open":"243.8","close":"267.75","value":"267.75","low":"243.8","high":"268.5","ts":"1779453900"},{"volume":"374","open":"243.8","close":"268","value":"268","low":"243.8","high":"268.5","ts":"1779454200"},{"volume":"117","open":"243.8","close":"268.25","value":"268.25","low":"243.8","high":"269.5","ts":"1779456000"},{"volume":"119","open":"243.8","close":"268.75","value":"268.75","low":"243.8","high":"269.5","ts":"1779456300"},{"volume":"174","open":"243.8","close":"269.5","value":"269.5","low":"243.8","high":"269.5","ts":"1779456900"},{"volume":"66","open":"243.8","close":"265.5","value":"265.5","low":"243.8","high":"269.5","ts":"1779457200"},{"volume":"9","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779458100"},{"volume":"21","open":"243.8","close":"264.5","value":"264.5","low":"243.8","high":"269.5","ts":"1779459900"},{"volume":"109","open":"243.8","close":"264.5","value":"264.5","low":"243.8","high":"269.5","ts":"1779460800"},{"volume":"80","open":"243.8","close":"265.5","value":"265.5","low":"243.8","high":"269.5","ts":"1779461100"},{"volume":"1078","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779462300"},{"volume":"919","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779462600"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"10","open":"282","close":"281","value":"281","low":"274.75","high":"283.25","ts":"1778857200"},{"volume":"9","open":"276","close":"276","value":"276","low":"276","high":"276","ts":"1779084000"},{"volume":"46","open":"276","close":"282","value":"282","low":"276","high":"283.5","ts":"1779087600"},{"volume":"389","open":"276","close":"281.25","value":"281.25","low":"276","high":"283.5","ts":"1779091200"},{"volume":"159","open":"276","close":"283","value":"283","low":"276","high":"283.5","ts":"1779094800"},{"volume":"176","open":"276","close":"281.25","value":"281.25","low":"276","high":"283.5","ts":"1779098400"},{"volume":"103","open":"276","close":"281.5","value":"281.5","low":"276","high":"283.75","ts":"1779102000"},{"volume":"53","open":"276","close":"281.25","value":"281.25","low":"276","high":"283.75","ts":"1779105600"},{"volume":"89","open":"276","close":"282","value":"282","low":"276","high":"283.75","ts":"1779109200"},{"volume":"1080","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779112800"},{"volume":"5","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779116400"},{"volume":"39","open":"283","close":"280.75","value":"280.75","low":"277.25","high":"283","ts":"1779260400"},{"volume":"124","open":"283","close":"280.5","value":"280.5","low":"277.25","high":"283","ts":"1779264000"},{"volume":"256","open":"283","close":"279.25","value":"279.25","low":"277.25","high":"283","ts":"1779267600"},{"volume":"61","open":"283","close":"278.5","value":"278.5","low":"277.25","high":"283","ts":"1779271200"},{"volume":"250","open":"283","close":"276.25","value":"276.25","low":"276","high":"283","ts":"1779274800"},{"volume":"95","open":"283","close":"276.5","value":"276.5","low":"275.75","high":"283","ts":"1779278400"},{"volume":"231","open":"283","close":"276.75","value":"276.75","low":"275.5","high":"283","ts":"1779282000"},{"volume":"33","open":"283","close":"274.25","value":"274.25","low":"273.75","high":"283","ts":"1779285600"},{"volume":"9","open":"283","close":"273.5","value":"273.5","low":"273.5","high":"283","ts":"1779289200"},{"volume":"12","open":"275.25","close":"275.25","value":"275.25","low":"275.25","high":"275.25","ts":"1779343200"},{"volume":"11","open":"275.25","close":"271","value":"271","low":"270.75","high":"275.25","ts":"1779346800"},{"volume":"449","open":"275.25","close":"274.5","value":"274.5","low":"270","high":"275.25","ts":"1779350400"},{"volume":"3","open":"275.25","close":"274.25","value":"274.25","low":"270","high":"275.5","ts":"1779354000"},{"volume":"4214","open":"275.25","close":"271","value":"271","low":"270","high":"275.5","ts":"1779357600"},{"volume":"111","open":"275.25","close":"271","value":"271","low":"270","high":"275.5","ts":"1779361200"},{"volume":"112","open":"275.25","close":"271.25","value":"271.25","low":"270","high":"275.5","ts":"1779364800"},{"volume":"1655","open":"275.25","close":"270","value":"270","low":"269.5","high":"275.5","ts":"1779368400"},{"volume":"1654","open":"275.25","close":"263","value":"263","low":"262.5","high":"275.5","ts":"1779372000"},{"volume":"13","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779375600"},{"volume":"9","open":"243.8","close":"243.8","value":"243.8","low":"243.8","high":"243.8","ts":"1779429600"},{"volume":"1060","open":"243.8","close":"258.75","value":"258.75","low":"243.8","high":"261.25","ts":"1779433200"},{"volume":"771","open":"243.8","close":"258.5","value":"258.5","low":"243.8","high":"261.25","ts":"1779436800"},{"volume":"5","open":"243.8","close":"260","value":"260","low":"243.8","high":"261.25","ts":"1779440400"},{"volume":"29","open":"243.8","close":"259.5","value":"259.5","low":"243.8","high":"261.25","ts":"1779444000"},{"volume":"60","open":"243.8","close":"260.25","value":"260.25","low":"243.8","high":"261.25","ts":"1779447600"},{"volume":"541","open":"243.8","close":"268","value":"268","low":"243.8","high":"268.5","ts":"1779451200"},{"volume":"75","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779454800"},{"volume":"189","open":"243.8","close":"265.5","value":"265.5","low":"243.8","high":"269.5","ts":"1779458400"},{"volume":"1997","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779462000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"1477","open":"266","close":"259.25","value":"259.25","low":"258","high":"267.25","ts":"1776718800"},{"volume":"1695","open":"259.25","close":"259.5","value":"259.5","low":"252.5","high":"263.75","ts":"1776805200"},{"volume":"2355","open":"259.5","close":"263","value":"263","low":"257.25","high":"265.75","ts":"1776978000"},{"volume":"2256","open":"263.5","close":"268","value":"268","low":"263.25","high":"270.25","ts":"1777237200"},{"volume":"1758","open":"268","close":"265","value":"265","low":"264","high":"269.75","ts":"1777323600"},{"volume":"3362","open":"265.25","close":"264.5","value":"264.5","low":"262.25","high":"268.75","ts":"1777410000"},{"volume":"11","open":"263.5","close":"269","value":"269","low":"263.5","high":"269","ts":"1777496400"},{"volume":"3027","open":"268","close":"263.25","value":"263.25","low":"261.5","high":"269.5","ts":"1777842000"},{"volume":"1046","open":"263.5","close":"265.25","value":"265.25","low":"260.75","high":"265.25","ts":"1777928400"},{"volume":"1311","open":"265.25","close":"270","value":"270","low":"264","high":"270.75","ts":"1778014800"},{"volume":"1683","open":"270","close":"275.5","value":"275.5","low":"270","high":"275.5","ts":"1778101200"},{"volume":"8642","open":"275.5","close":"280","value":"280","low":"273","high":"281.25","ts":"1778187600"},{"volume":"952","open":"278","close":"281.5","value":"281.5","low":"275.5","high":"282.5","ts":"1778446800"},{"volume":"1163","open":"281.5","close":"280.5","value":"280.5","low":"279","high":"285.75","ts":"1778533200"},{"volume":"1800","open":"285","close":"283.5","value":"283.5","low":"280.25","high":"292.25","ts":"1778619600"},{"volume":"2808","open":"272.5","close":"282.5","value":"282.5","low":"272.5","high":"287","ts":"1778706000"},{"volume":"1931","open":"282","close":"281","value":"281","low":"274.75","high":"283.25","ts":"1778792400"},{"volume":"2205","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779051600"},{"volume":"819","open":"283","close":"273.5","value":"273.5","low":"273.5","high":"283","ts":"1779224400"},{"volume":"6385","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779310800"},{"volume":"5306","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779397200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"6074","open":"266","close":"267.5","value":"267.5","low":"261.75","high":"267.5","ts":"1771534800"},{"volume":"1789","open":"268.75","close":"267.25","value":"267.25","low":"262.75","high":"270.75","ts":"1771794000"},{"volume":"3403","open":"265.5","close":"265","value":"265","low":"256.75","high":"269.25","ts":"1771880400"},{"volume":"8635","open":"265","close":"264.5","value":"264.5","low":"258.5","high":"266.5","ts":"1771966800"},{"volume":"2904","open":"264.5","close":"264.75","value":"264.75","low":"258.5","high":"266.25","ts":"1772053200"},{"volume":"4924","open":"265","close":"260.25","value":"260.25","low":"258.5","high":"266","ts":"1772139600"},{"volume":"4396","open":"244.4","close":"250","value":"250","low":"239.8","high":"252.5","ts":"1772398800"},{"volume":"2106","open":"249.9","close":"243.6","value":"243.6","low":"243.6","high":"256.5","ts":"1772485200"},{"volume":"1434","open":"243.6","close":"247.2","value":"247.2","low":"241.3","high":"248.7","ts":"1772571600"},{"volume":"1996","open":"247.3","close":"252.75","value":"252.75","low":"247.3","high":"261.5","ts":"1772658000"},{"volume":"2498","open":"252.75","close":"249.4","value":"249.4","low":"248.6","high":"259.25","ts":"1772744400"},{"volume":"4916","open":"244","close":"246.3","value":"246.3","low":"238.8","high":"246.9","ts":"1773003600"},{"volume":"1994","open":"251.75","close":"253.75","value":"253.75","low":"249.1","high":"255.75","ts":"1773090000"},{"volume":"1575","open":"251.75","close":"258","value":"258","low":"250.75","high":"259","ts":"1773176400"},{"volume":"4992","open":"255.25","close":"256.25","value":"256.25","low":"255","high":"259.5","ts":"1773262800"},{"volume":"7147","open":"255.25","close":"258.25","value":"258.25","low":"254.5","high":"259.25","ts":"1773349200"},{"volume":"5008","open":"260","close":"253","value":"253","low":"252.75","high":"260.5","ts":"1773608400"},{"volume":"6052","open":"250.75","close":"254.25","value":"254.25","low":"250","high":"255.25","ts":"1773694800"},{"volume":"1206","open":"253.75","close":"249","value":"249","low":"247.1","high":"255","ts":"1773781200"},{"volume":"181","open":"247.6","close":"257.25","value":"257.25","low":"246.5","high":"257.25","ts":"1773867600"},{"volume":"2005","open":"255.5","close":"252","value":"252","low":"241.6","high":"255.5","ts":"1774213200"},{"volume":"1130","open":"248.5","close":"245.6","value":"245.6","low":"244.9","high":"251.25","ts":"1774299600"},{"volume":"25","open":"246.8","close":"249.6","value":"249.6","low":"246.8","high":"251.5","ts":"1774386000"},{"volume":"2662","open":"248","close":"248","value":"248","low":"247.8","high":"252.5","ts":"1774472400"},{"volume":"5467","open":"248.1","close":"246.5","value":"246.5","low":"245.7","high":"249.8","ts":"1774558800"},{"volume":"4673","open":"246.4","close":"245","value":"245","low":"243.4","high":"246.8","ts":"1774818000"},{"volume":"1813","open":"244.7","close":"241.2","value":"241.2","low":"240.1","high":"245.5","ts":"1774904400"},{"volume":"3412","open":"243.9","close":"246.5","value":"246.5","low":"243.1","high":"247.4","ts":"1774990800"},{"volume":"3873","open":"246.5","close":"243","value":"243","low":"243","high":"248.5","ts":"1775077200"},{"volume":"1484","open":"243.2","close":"243.6","value":"243.6","low":"242.8","high":"247.6","ts":"1775163600"},{"volume":"3736","open":"244","close":"238.6","value":"238.6","low":"237.6","high":"246.8","ts":"1775422800"},{"volume":"3628","open":"238.6","close":"237.5","value":"237.5","low":"234.1","high":"239.7","ts":"1775509200"},{"volume":"2845","open":"241","close":"242.2","value":"242.2","low":"239.9","high":"247.6","ts":"1775595600"},{"volume":"2288","open":"242.6","close":"250","value":"250","low":"242.1","high":"251.75","ts":"1775682000"},{"volume":"3482","open":"252.5","close":"255","value":"255","low":"250.5","high":"257.5","ts":"1775768400"},{"volume":"2285","open":"254.5","close":"253.5","value":"253.5","low":"248.8","high":"255.25","ts":"1776027600"},{"volume":"3670","open":"253.5","close":"256.75","value":"256.75","low":"252.75","high":"259","ts":"1776114000"},{"volume":"4202","open":"256.75","close":"257.5","value":"257.5","low":"256.5","high":"262.5","ts":"1776200400"},{"volume":"2646","open":"259.25","close":"257","value":"257","low":"256","high":"265.75","ts":"1776286800"},{"volume":"1663","open":"257.25","close":"265.5","value":"265.5","low":"254.5","high":"266","ts":"1776373200"},{"volume":"3595","open":"264","close":"265","value":"265","low":"259.25","high":"266","ts":"1776632400"},{"volume":"1477","open":"266","close":"259.25","value":"259.25","low":"258","high":"267.25","ts":"1776718800"},{"volume":"1695","open":"259.25","close":"259.5","value":"259.5","low":"252.5","high":"263.75","ts":"1776805200"},{"volume":"2355","open":"259.5","close":"263","value":"263","low":"257.25","high":"265.75","ts":"1776978000"},{"volume":"2256","open":"263.5","close":"268","value":"268","low":"263.25","high":"270.25","ts":"1777237200"},{"volume":"1758","open":"268","close":"265","value":"265","low":"264","high":"269.75","ts":"1777323600"},{"volume":"3362","open":"265.25","close":"264.5","value":"264.5","low":"262.25","high":"268.75","ts":"1777410000"},{"volume":"11","open":"263.5","close":"269","value":"269","low":"263.5","high":"269","ts":"1777496400"},{"volume":"3027","open":"268","close":"263.25","value":"263.25","low":"261.5","high":"269.5","ts":"1777842000"},{"volume":"1046","open":"263.5","close":"265.25","value":"265.25","low":"260.75","high":"265.25","ts":"1777928400"},{"volume":"1311","open":"265.25","close":"270","value":"270","low":"264","high":"270.75","ts":"1778014800"},{"volume":"1683","open":"270","close":"275.5","value":"275.5","low":"270","high":"275.5","ts":"1778101200"},{"volume":"8642","open":"275.5","close":"280","value":"280","low":"273","high":"281.25","ts":"1778187600"},{"volume":"952","open":"278","close":"281.5","value":"281.5","low":"275.5","high":"282.5","ts":"1778446800"},{"volume":"1163","open":"281.5","close":"280.5","value":"280.5","low":"279","high":"285.75","ts":"1778533200"},{"volume":"1800","open":"285","close":"283.5","value":"283.5","low":"280.25","high":"292.25","ts":"1778619600"},{"volume":"2808","open":"272.5","close":"282.5","value":"282.5","low":"272.5","high":"287","ts":"1778706000"},{"volume":"1931","open":"282","close":"281","value":"281","low":"274.75","high":"283.25","ts":"1778792400"},{"volume":"2205","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779051600"},{"volume":"819","open":"283","close":"273.5","value":"273.5","low":"273.5","high":"283","ts":"1779224400"},{"volume":"6385","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779310800"},{"volume":"5306","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779397200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1760","open":"238","close":"237.9","value":"237.9","low":"236.2","high":"238.9","ts":"1763672400"},{"volume":"1852","open":"237.4","close":"228.5","value":"228.5","low":"228.5","high":"238.5","ts":"1763931600"},{"volume":"190","open":"229","close":"222.6","value":"222.6","low":"220.9","high":"230.2","ts":"1764018000"},{"volume":"919","open":"222.5","close":"223.6","value":"223.6","low":"221.5","high":"226.3","ts":"1764104400"},{"volume":"1651","open":"225.5","close":"218.5","value":"218.5","low":"218","high":"225.5","ts":"1764190800"},{"volume":"2983","open":"217.5","close":"215.9","value":"215.9","low":"215.2","high":"221.1","ts":"1764277200"},{"volume":"3532","open":"215.9","close":"217.5","value":"217.5","low":"210.9","high":"217.8","ts":"1764536400"},{"volume":"3916","open":"217.5","close":"220.9","value":"220.9","low":"217.4","high":"221.4","ts":"1764622800"},{"volume":"3217","open":"221","close":"220.2","value":"220.2","low":"217.8","high":"222.3","ts":"1764709200"},{"volume":"2602","open":"220.2","close":"219.2","value":"219.2","low":"218.9","high":"222.9","ts":"1764795600"},{"volume":"7107","open":"219","close":"218.8","value":"218.8","low":"208","high":"219.1","ts":"1764882000"},{"volume":"500","open":"218.8","close":"219","value":"219","low":"215.5","high":"219.9","ts":"1765141200"},{"volume":"2766","open":"219","close":"221.5","value":"221.5","low":"216.2","high":"222.6","ts":"1765227600"},{"volume":"1010","open":"221.5","close":"220","value":"220","low":"219","high":"224.6","ts":"1765314000"},{"volume":"5719","open":"220","close":"222.4","value":"222.4","low":"217.6","high":"225.7","ts":"1765400400"},{"volume":"2697","open":"222.5","close":"222.5","value":"222.5","low":"222","high":"224.7","ts":"1765486800"},{"volume":"5384","open":"222.5","close":"225","value":"225","low":"221.9","high":"227.4","ts":"1765746000"},{"volume":"485","open":"225","close":"226","value":"226","low":"224.7","high":"227.7","ts":"1765832400"},{"volume":"1459","open":"226.6","close":"225.5","value":"225.5","low":"224.6","high":"230.5","ts":"1765918800"},{"volume":"1522","open":"225.6","close":"223","value":"223","low":"221.6","high":"226.7","ts":"1766005200"},{"volume":"152","open":"222.6","close":"229.9","value":"229.9","low":"221.6","high":"229.9","ts":"1766091600"},{"volume":"2718","open":"229.9","close":"228.2","value":"228.2","low":"226.3","high":"230","ts":"1766350800"},{"volume":"9","open":"228.1","close":"227.5","value":"227.5","low":"224.4","high":"229.3","ts":"1766437200"},{"volume":"2922","open":"227.3","close":"226.7","value":"226.7","low":"225.1","high":"227.3","ts":"1766523600"},{"volume":"5108","open":"226.7","close":"225.5","value":"225.5","low":"225","high":"227.6","ts":"1766610000"},{"volume":"6306","open":"225.5","close":"232.4","value":"232.4","low":"224.4","high":"236","ts":"1766696400"},{"volume":"3366","open":"232.4","close":"215.4","value":"215.4","low":"215.4","high":"232.4","ts":"1766955600"},{"volume":"3094","open":"215.9","close":"213","value":"213","low":"209.5","high":"218","ts":"1767042000"},{"volume":"2253","open":"214.5","close":"209.1","value":"209.1","low":"207.4","high":"214.7","ts":"1767128400"},{"volume":"4436","open":"209.2","close":"212","value":"212","low":"208.1","high":"213","ts":"1767301200"},{"volume":"3823","open":"214.9","close":"217.2","value":"217.2","low":"212","high":"217.8","ts":"1767560400"},{"volume":"6572","open":"217.5","close":"225","value":"225","low":"216.1","high":"226.3","ts":"1767646800"},{"volume":"6093","open":"225.6","close":"223","value":"223","low":"217.2","high":"225.9","ts":"1767733200"},{"volume":"1569","open":"223.6","close":"226.1","value":"226.1","low":"219.4","high":"226.3","ts":"1767819600"},{"volume":"131","open":"226.5","close":"227","value":"227","low":"215.2","high":"227.1","ts":"1767906000"},{"volume":"1166","open":"226.9","close":"227.7","value":"227.7","low":"224.3","high":"228.1","ts":"1768165200"},{"volume":"1128","open":"227.8","close":"237.5","value":"237.5","low":"227.8","high":"250.25","ts":"1768251600"},{"volume":"2526","open":"237.4","close":"240","value":"240","low":"232.5","high":"242","ts":"1768338000"},{"volume":"2769","open":"240","close":"242.8","value":"242.8","low":"239","high":"244.3","ts":"1768424400"},{"volume":"3685","open":"246.6","close":"257.75","value":"257.75","low":"241.8","high":"258","ts":"1768510800"},{"volume":"1538","open":"257.75","close":"257.5","value":"257.5","low":"254.75","high":"262.5","ts":"1768770000"},{"volume":"3224","open":"257.5","close":"261","value":"261","low":"256","high":"264.75","ts":"1768856400"},{"volume":"1247","open":"261.5","close":"260","value":"260","low":"252.75","high":"263.25","ts":"1768942800"},{"volume":"3025","open":"265","close":"252.25","value":"252.25","low":"252","high":"265","ts":"1769029200"},{"volume":"3445","open":"252.25","close":"253","value":"253","low":"248.7","high":"254.75","ts":"1769115600"},{"volume":"3356","open":"253","close":"263","value":"263","low":"250.5","high":"263.25","ts":"1769374800"},{"volume":"4914","open":"264.75","close":"260.75","value":"260.75","low":"259.5","high":"265","ts":"1769461200"},{"volume":"1278","open":"264.75","close":"262","value":"262","low":"259.5","high":"264.75","ts":"1769547600"},{"volume":"2036","open":"264.75","close":"272.25","value":"272.25","low":"261.5","high":"272.25","ts":"1769634000"},{"volume":"2571","open":"275","close":"268.5","value":"268.5","low":"267","high":"275.75","ts":"1769720400"},{"volume":"1657","open":"265","close":"273","value":"273","low":"264.5","high":"274.5","ts":"1769979600"},{"volume":"4085","open":"282","close":"264.75","value":"264.75","low":"264.25","high":"283","ts":"1770066000"},{"volume":"3855","open":"265.25","close":"258.25","value":"258.25","low":"256.5","high":"266.5","ts":"1770152400"},{"volume":"2167","open":"258.25","close":"251.5","value":"251.5","low":"251","high":"258.25","ts":"1770238800"},{"volume":"3320","open":"251.25","close":"252.25","value":"252.25","low":"248.7","high":"253","ts":"1770325200"},{"volume":"3940","open":"255","close":"256","value":"256","low":"254","high":"258.25","ts":"1770584400"},{"volume":"4889","open":"256.75","close":"268.75","value":"268.75","low":"255","high":"281.5","ts":"1770670800"},{"volume":"5267","open":"264","close":"261","value":"261","low":"259.25","high":"268","ts":"1770757200"},{"volume":"4156","open":"261","close":"268.5","value":"268.5","low":"258.75","high":"269.25","ts":"1770843600"},{"volume":"8","open":"268.5","close":"271.25","value":"271.25","low":"266.75","high":"275.75","ts":"1770930000"},{"volume":"1440","open":"271.25","close":"271.75","value":"271.75","low":"270","high":"276","ts":"1771189200"},{"volume":"7869","open":"271.5","close":"273.25","value":"273.25","low":"267","high":"273.5","ts":"1771275600"},{"volume":"8845","open":"273.5","close":"280","value":"280","low":"273.25","high":"281.25","ts":"1771362000"},{"volume":"2357","open":"280","close":"266","value":"266","low":"266","high":"284.25","ts":"1771448400"},{"volume":"6074","open":"266","close":"267.5","value":"267.5","low":"261.75","high":"267.5","ts":"1771534800"},{"volume":"1789","open":"268.75","close":"267.25","value":"267.25","low":"262.75","high":"270.75","ts":"1771794000"},{"volume":"3403","open":"265.5","close":"265","value":"265","low":"256.75","high":"269.25","ts":"1771880400"},{"volume":"8635","open":"265","close":"264.5","value":"264.5","low":"258.5","high":"266.5","ts":"1771966800"},{"volume":"2904","open":"264.5","close":"264.75","value":"264.75","low":"258.5","high":"266.25","ts":"1772053200"},{"volume":"4924","open":"265","close":"260.25","value":"260.25","low":"258.5","high":"266","ts":"1772139600"},{"volume":"4396","open":"244.4","close":"250","value":"250","low":"239.8","high":"252.5","ts":"1772398800"},{"volume":"2106","open":"249.9","close":"243.6","value":"243.6","low":"243.6","high":"256.5","ts":"1772485200"},{"volume":"1434","open":"243.6","close":"247.2","value":"247.2","low":"241.3","high":"248.7","ts":"1772571600"},{"volume":"1996","open":"247.3","close":"252.75","value":"252.75","low":"247.3","high":"261.5","ts":"1772658000"},{"volume":"2498","open":"252.75","close":"249.4","value":"249.4","low":"248.6","high":"259.25","ts":"1772744400"},{"volume":"4916","open":"244","close":"246.3","value":"246.3","low":"238.8","high":"246.9","ts":"1773003600"},{"volume":"1994","open":"251.75","close":"253.75","value":"253.75","low":"249.1","high":"255.75","ts":"1773090000"},{"volume":"1575","open":"251.75","close":"258","value":"258","low":"250.75","high":"259","ts":"1773176400"},{"volume":"4992","open":"255.25","close":"256.25","value":"256.25","low":"255","high":"259.5","ts":"1773262800"},{"volume":"7147","open":"255.25","close":"258.25","value":"258.25","low":"254.5","high":"259.25","ts":"1773349200"},{"volume":"5008","open":"260","close":"253","value":"253","low":"252.75","high":"260.5","ts":"1773608400"},{"volume":"6052","open":"250.75","close":"254.25","value":"254.25","low":"250","high":"255.25","ts":"1773694800"},{"volume":"1206","open":"253.75","close":"249","value":"249","low":"247.1","high":"255","ts":"1773781200"},{"volume":"181","open":"247.6","close":"257.25","value":"257.25","low":"246.5","high":"257.25","ts":"1773867600"},{"volume":"2005","open":"255.5","close":"252","value":"252","low":"241.6","high":"255.5","ts":"1774213200"},{"volume":"1130","open":"248.5","close":"245.6","value":"245.6","low":"244.9","high":"251.25","ts":"1774299600"},{"volume":"25","open":"246.8","close":"249.6","value":"249.6","low":"246.8","high":"251.5","ts":"1774386000"},{"volume":"2662","open":"248","close":"248","value":"248","low":"247.8","high":"252.5","ts":"1774472400"},{"volume":"5467","open":"248.1","close":"246.5","value":"246.5","low":"245.7","high":"249.8","ts":"1774558800"},{"volume":"4673","open":"246.4","close":"245","value":"245","low":"243.4","high":"246.8","ts":"1774818000"},{"volume":"1813","open":"244.7","close":"241.2","value":"241.2","low":"240.1","high":"245.5","ts":"1774904400"},{"volume":"3412","open":"243.9","close":"246.5","value":"246.5","low":"243.1","high":"247.4","ts":"1774990800"},{"volume":"3873","open":"246.5","close":"243","value":"243","low":"243","high":"248.5","ts":"1775077200"},{"volume":"1484","open":"243.2","close":"243.6","value":"243.6","low":"242.8","high":"247.6","ts":"1775163600"},{"volume":"3736","open":"244","close":"238.6","value":"238.6","low":"237.6","high":"246.8","ts":"1775422800"},{"volume":"3628","open":"238.6","close":"237.5","value":"237.5","low":"234.1","high":"239.7","ts":"1775509200"},{"volume":"2845","open":"241","close":"242.2","value":"242.2","low":"239.9","high":"247.6","ts":"1775595600"},{"volume":"2288","open":"242.6","close":"250","value":"250","low":"242.1","high":"251.75","ts":"1775682000"},{"volume":"3482","open":"252.5","close":"255","value":"255","low":"250.5","high":"257.5","ts":"1775768400"},{"volume":"2285","open":"254.5","close":"253.5","value":"253.5","low":"248.8","high":"255.25","ts":"1776027600"},{"volume":"3670","open":"253.5","close":"256.75","value":"256.75","low":"252.75","high":"259","ts":"1776114000"},{"volume":"4202","open":"256.75","close":"257.5","value":"257.5","low":"256.5","high":"262.5","ts":"1776200400"},{"volume":"2646","open":"259.25","close":"257","value":"257","low":"256","high":"265.75","ts":"1776286800"},{"volume":"1663","open":"257.25","close":"265.5","value":"265.5","low":"254.5","high":"266","ts":"1776373200"},{"volume":"3595","open":"264","close":"265","value":"265","low":"259.25","high":"266","ts":"1776632400"},{"volume":"1477","open":"266","close":"259.25","value":"259.25","low":"258","high":"267.25","ts":"1776718800"},{"volume":"1695","open":"259.25","close":"259.5","value":"259.5","low":"252.5","high":"263.75","ts":"1776805200"},{"volume":"2355","open":"259.5","close":"263","value":"263","low":"257.25","high":"265.75","ts":"1776978000"},{"volume":"2256","open":"263.5","close":"268","value":"268","low":"263.25","high":"270.25","ts":"1777237200"},{"volume":"1758","open":"268","close":"265","value":"265","low":"264","high":"269.75","ts":"1777323600"},{"volume":"3362","open":"265.25","close":"264.5","value":"264.5","low":"262.25","high":"268.75","ts":"1777410000"},{"volume":"11","open":"263.5","close":"269","value":"269","low":"263.5","high":"269","ts":"1777496400"},{"volume":"3027","open":"268","close":"263.25","value":"263.25","low":"261.5","high":"269.5","ts":"1777842000"},{"volume":"1046","open":"263.5","close":"265.25","value":"265.25","low":"260.75","high":"265.25","ts":"1777928400"},{"volume":"1311","open":"265.25","close":"270","value":"270","low":"264","high":"270.75","ts":"1778014800"},{"volume":"1683","open":"270","close":"275.5","value":"275.5","low":"270","high":"275.5","ts":"1778101200"},{"volume":"8642","open":"275.5","close":"280","value":"280","low":"273","high":"281.25","ts":"1778187600"},{"volume":"952","open":"278","close":"281.5","value":"281.5","low":"275.5","high":"282.5","ts":"1778446800"},{"volume":"1163","open":"281.5","close":"280.5","value":"280.5","low":"279","high":"285.75","ts":"1778533200"},{"volume":"1800","open":"285","close":"283.5","value":"283.5","low":"280.25","high":"292.25","ts":"1778619600"},{"volume":"2808","open":"272.5","close":"282.5","value":"282.5","low":"272.5","high":"287","ts":"1778706000"},{"volume":"1931","open":"282","close":"281","value":"281","low":"274.75","high":"283.25","ts":"1778792400"},{"volume":"2205","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779051600"},{"volume":"819","open":"283","close":"273.5","value":"273.5","low":"273.5","high":"283","ts":"1779224400"},{"volume":"6385","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779310800"},{"volume":"5306","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779397200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"778019","open":"173","close":"172.3","value":"172.3","low":"170.6","high":"174.5","ts":"1747861200"},{"volume":"511848","open":"170.5","close":"170.6","value":"170.6","low":"168.8","high":"172.7","ts":"1747947600"},{"volume":"558813","open":"170.6","close":"170","value":"170","low":"166.9","high":"170.9","ts":"1748206800"},{"volume":"599484","open":"169.6","close":"169","value":"169","low":"167.3","high":"170.2","ts":"1748293200"},{"volume":"684386","open":"168.5","close":"170","value":"170","low":"168.5","high":"171.8","ts":"1748379600"},{"volume":"479587","open":"169.5","close":"169.9","value":"169.9","low":"169.4","high":"172.3","ts":"1748466000"},{"volume":"793201","open":"169.6","close":"173","value":"173","low":"167.5","high":"174.2","ts":"1748552400"},{"volume":"650217","open":"172.2","close":"169.3","value":"169.3","low":"168.6","high":"174","ts":"1748811600"},{"volume":"843536","open":"169.9","close":"169.9","value":"169.9","low":"168.3","high":"171.8","ts":"1748898000"},{"volume":"615499","open":"169.3","close":"172.5","value":"172.5","low":"168.8","high":"173.2","ts":"1748984400"},{"volume":"190846","open":"173.3","close":"171.3","value":"171.3","low":"170.7","high":"173.3","ts":"1749070800"},{"volume":"9060","open":"171.5","close":"173.8","value":"173.8","low":"171","high":"174","ts":"1749502800"},{"volume":"20914","open":"173.8","close":"173.4","value":"173.4","low":"171.3","high":"173.9","ts":"1749589200"},{"volume":"7705","open":"172","close":"171","value":"171","low":"169.4","high":"172.9","ts":"1749675600"},{"volume":"17013","open":"161.3","close":"170","value":"170","low":"160.4","high":"170","ts":"1749762000"},{"volume":"15468","open":"169.5","close":"170.7","value":"170.7","low":"166.7","high":"171.6","ts":"1750021200"},{"volume":"9659","open":"170.7","close":"170.1","value":"170.1","low":"169","high":"171.5","ts":"1750107600"},{"volume":"138","open":"167.8","close":"167","value":"167","low":"164.7","high":"168.8","ts":"1750194000"},{"volume":"26578","open":"167","close":"167","value":"167","low":"166.1","high":"169.1","ts":"1750280400"},{"volume":"24280","open":"167.3","close":"172.7","value":"172.7","low":"167.3","high":"174.2","ts":"1750366800"},{"volume":"9200","open":"171.3","close":"170.6","value":"170.6","low":"169.9","high":"172.4","ts":"1750626000"},{"volume":"7958","open":"173","close":"175.4","value":"175.4","low":"172.9","high":"175.8","ts":"1750712400"},{"volume":"10612","open":"172.9","close":"174","value":"174","low":"170.8","high":"175.8","ts":"1750798800"},{"volume":"5682","open":"174","close":"176.9","value":"176.9","low":"174","high":"178.9","ts":"1750885200"},{"volume":"9866","open":"177.2","close":"174.4","value":"174.4","low":"174.4","high":"184.3","ts":"1750971600"},{"volume":"6611","open":"174.3","close":"177","value":"177","low":"171.8","high":"178.6","ts":"1751230800"},{"volume":"3136","open":"177","close":"186.7","value":"186.7","low":"176.2","high":"187","ts":"1751317200"},{"volume":"34216","open":"187.5","close":"190.3","value":"190.3","low":"187","high":"194.3","ts":"1751403600"},{"volume":"14802","open":"191","close":"190.6","value":"190.6","low":"188","high":"193.4","ts":"1751490000"},{"volume":"8022","open":"192","close":"192.7","value":"192.7","low":"189.2","high":"195.3","ts":"1751576400"},{"volume":"7319","open":"190.9","close":"187","value":"187","low":"186.7","high":"190.9","ts":"1751835600"},{"volume":"14758","open":"187.1","close":"187.6","value":"187.6","low":"185.3","high":"192.7","ts":"1751922000"},{"volume":"8823","open":"188","close":"187.5","value":"187.5","low":"186.8","high":"189.8","ts":"1752008400"},{"volume":"13501","open":"188.3","close":"191.2","value":"191.2","low":"188.3","high":"193.9","ts":"1752094800"},{"volume":"17999","open":"191.4","close":"196.9","value":"196.9","low":"191.4","high":"198","ts":"1752181200"},{"volume":"11576","open":"197.6","close":"196.3","value":"196.3","low":"194.4","high":"200.9","ts":"1752440400"},{"volume":"7055","open":"194.8","close":"196.8","value":"196.8","low":"194.5","high":"199.1","ts":"1752613200"},{"volume":"8367","open":"196.7","close":"195.7","value":"195.7","low":"194.5","high":"197.9","ts":"1752699600"},{"volume":"8132","open":"196.2","close":"197.2","value":"197.2","low":"195.8","high":"198.9","ts":"1752786000"},{"volume":"14824","open":"197.1","close":"205.2","value":"205.2","low":"197.1","high":"205.2","ts":"1753045200"},{"volume":"11853","open":"204.8","close":"201.1","value":"201.1","low":"200.2","high":"205.2","ts":"1753131600"},{"volume":"10626","open":"200","close":"201.5","value":"201.5","low":"198.5","high":"203.8","ts":"1753218000"},{"volume":"12764","open":"200.2","close":"199.6","value":"199.6","low":"199.1","high":"203.3","ts":"1753304400"},{"volume":"2","open":"199.6","close":"197.9","value":"197.9","low":"193.7","high":"200.2","ts":"1753390800"},{"volume":"17904","open":"198.2","close":"195.9","value":"195.9","low":"195.3","high":"198.8","ts":"1753650000"},{"volume":"10909","open":"194.6","close":"194","value":"194","low":"190.2","high":"195.4","ts":"1753736400"},{"volume":"15104","open":"193.2","close":"198.1","value":"198.1","low":"192.8","high":"200.3","ts":"1753822800"},{"volume":"17229","open":"197.9","close":"200","value":"200","low":"197.6","high":"201.2","ts":"1753909200"},{"volume":"14228","open":"200","close":"200.1","value":"200.1","low":"197.2","high":"201.8","ts":"1753995600"},{"volume":"22693","open":"200.1","close":"201.4","value":"201.4","low":"198.4","high":"202.4","ts":"1754254800"},{"volume":"20200","open":"201.4","close":"198.9","value":"198.9","low":"198.8","high":"202.2","ts":"1754341200"},{"volume":"15600","open":"198.1","close":"199.1","value":"199.1","low":"197.1","high":"199.5","ts":"1754427600"},{"volume":"10080","open":"196.8","close":"200.1","value":"200.1","low":"196.8","high":"200.4","ts":"1754514000"},{"volume":"13707","open":"199.5","close":"201.7","value":"201.7","low":"198.6","high":"202.1","ts":"1754600400"},{"volume":"10523","open":"201.7","close":"201.4","value":"201.4","low":"200.9","high":"204","ts":"1754859600"},{"volume":"6197","open":"200.3","close":"204.5","value":"204.5","low":"199.3","high":"205","ts":"1754946000"},{"volume":"20332","open":"210.2","close":"209.4","value":"209.4","low":"207.7","high":"221","ts":"1755032400"},{"volume":"10438","open":"209.2","close":"213.3","value":"213.3","low":"207.1","high":"213.8","ts":"1755118800"},{"volume":"6689","open":"215.1","close":"213.7","value":"213.7","low":"212.5","high":"218.6","ts":"1755205200"},{"volume":"10635","open":"214.3","close":"211.9","value":"211.9","low":"211.7","high":"218","ts":"1755464400"},{"volume":"9171","open":"212.4","close":"216.7","value":"216.7","low":"209.7","high":"216.7","ts":"1755550800"},{"volume":"8879","open":"216.8","close":"218.9","value":"218.9","low":"215.6","high":"222.3","ts":"1755637200"},{"volume":"3","open":"221","close":"217","value":"217","low":"216.3","high":"221.3","ts":"1755723600"},{"volume":"50","open":"218.2","close":"217.8","value":"217.8","low":"212.9","high":"218.3","ts":"1755810000"},{"volume":"2","open":"217.9","close":"213.4","value":"213.4","low":"213","high":"218.1","ts":"1756069200"},{"volume":"7340","open":"213.6","close":"212.6","value":"212.6","low":"212.5","high":"214.5","ts":"1756155600"},{"volume":"4453","open":"212.6","close":"215","value":"215","low":"212.6","high":"216.3","ts":"1756242000"},{"volume":"5217","open":"215","close":"214.5","value":"214.5","low":"212","high":"218","ts":"1756328400"},{"volume":"20038","open":"214.5","close":"215.5","value":"215.5","low":"214.4","high":"217.5","ts":"1756414800"},{"volume":"19976","open":"215.7","close":"212.7","value":"212.7","low":"212.6","high":"216.5","ts":"1756674000"},{"volume":"14968","open":"213.8","close":"209.1","value":"209.1","low":"201.9","high":"214.7","ts":"1756760400"},{"volume":"13459","open":"210","close":"210.4","value":"210.4","low":"205.5","high":"212","ts":"1756846800"},{"volume":"14454","open":"210.4","close":"217.4","value":"217.4","low":"209.8","high":"218.8","ts":"1756933200"},{"volume":"59","open":"217.8","close":"212","value":"212","low":"211","high":"220","ts":"1757019600"},{"volume":"5819","open":"210","close":"211.4","value":"211.4","low":"206.4","high":"213.3","ts":"1757278800"},{"volume":"10163","open":"213.9","close":"215.8","value":"215.8","low":"212.8","high":"218.2","ts":"1757365200"},{"volume":"11440","open":"215.9","close":"218","value":"218","low":"214.1","high":"219.9","ts":"1757451600"},{"volume":"11119","open":"218.1","close":"210.1","value":"210.1","low":"209.8","high":"223.4","ts":"1757538000"},{"volume":"7525","open":"210.1","close":"214.1","value":"214.1","low":"208.3","high":"214.7","ts":"1757624400"},{"volume":"17661","open":"211.1","close":"217.1","value":"217.1","low":"209.1","high":"220","ts":"1757883600"},{"volume":"21552","open":"217.2","close":"230","value":"230","low":"216","high":"230.7","ts":"1757970000"},{"volume":"11095","open":"229","close":"229.2","value":"229.2","low":"217.6","high":"231.8","ts":"1758056400"},{"volume":"383","open":"229.3","close":"232","value":"232","low":"226","high":"234.9","ts":"1758142800"},{"volume":"25201","open":"232","close":"234","value":"234","low":"229.5","high":"234.2","ts":"1758229200"},{"volume":"16977","open":"235","close":"235.2","value":"235.2","low":"233.7","high":"239.7","ts":"1758488400"},{"volume":"15013","open":"233.8","close":"234.5","value":"234.5","low":"229","high":"235.7","ts":"1758574800"},{"volume":"15573","open":"236.6","close":"234.9","value":"234.9","low":"234.6","high":"238.2","ts":"1758661200"},{"volume":"14","open":"237.8","close":"236","value":"236","low":"234.6","high":"237.8","ts":"1758747600"},{"volume":"15158","open":"235.9","close":"233.9","value":"233.9","low":"233.9","high":"236.5","ts":"1758834000"},{"volume":"833","open":"234","close":"235.3","value":"235.3","low":"233.6","high":"236.3","ts":"1759093200"},{"volume":"30666","open":"235.6","close":"235","value":"235","low":"234.5","high":"238.1","ts":"1759179600"},{"volume":"17714","open":"235.5","close":"234","value":"234","low":"233.6","high":"236.2","ts":"1759266000"},{"volume":"14648","open":"233.7","close":"232.6","value":"232.6","low":"230.1","high":"234.3","ts":"1759352400"},{"volume":"19220","open":"232.8","close":"231.7","value":"231.7","low":"230.4","high":"233.4","ts":"1759438800"},{"volume":"25062","open":"231.7","close":"227.8","value":"227.8","low":"227.6","high":"232.2","ts":"1759698000"},{"volume":"22789","open":"231","close":"225.4","value":"225.4","low":"224","high":"234.5","ts":"1759784400"},{"volume":"14297","open":"225.2","close":"228.8","value":"228.8","low":"224.2","high":"230.2","ts":"1759870800"},{"volume":"36856","open":"229.4","close":"240.6","value":"240.6","low":"228.9","high":"243","ts":"1759957200"},{"volume":"20","open":"240.8","close":"238.5","value":"238.5","low":"237.2","high":"249","ts":"1760043600"},{"volume":"28848","open":"236.3","close":"229.1","value":"229.1","low":"228.3","high":"239.6","ts":"1760302800"},{"volume":"17908","open":"229","close":"235.5","value":"235.5","low":"228.5","high":"241.5","ts":"1760389200"},{"volume":"2349","open":"235.6","close":"234.5","value":"234.5","low":"233.4","high":"237.8","ts":"1760475600"},{"volume":"4372","open":"234.3","close":"234.9","value":"234.9","low":"232.5","high":"238.4","ts":"1760562000"},{"volume":"9577","open":"234.5","close":"231.8","value":"231.8","low":"229.7","high":"234.5","ts":"1760648400"},{"volume":"2021","open":"233.6","close":"234.3","value":"234.3","low":"228","high":"234.3","ts":"1760907600"},{"volume":"2827","open":"234.4","close":"243","value":"243","low":"234","high":"244.1","ts":"1760994000"},{"volume":"1904","open":"243.1","close":"241.8","value":"241.8","low":"241.8","high":"245.7","ts":"1761080400"},{"volume":"2694","open":"241.7","close":"243.8","value":"243.8","low":"237.5","high":"245.2","ts":"1761166800"},{"volume":"67","open":"244.1","close":"244.5","value":"244.5","low":"240.1","high":"247.1","ts":"1761253200"},{"volume":"3357","open":"246","close":"248.5","value":"248.5","low":"242.3","high":"248.7","ts":"1761512400"},{"volume":"2464","open":"248.3","close":"249","value":"249","low":"246.1","high":"250.25","ts":"1761598800"},{"volume":"2579","open":"250","close":"246.9","value":"246.9","low":"242.8","high":"250.75","ts":"1761771600"},{"volume":"3414","open":"246.7","close":"237.7","value":"237.7","low":"237.7","high":"246.9","ts":"1761858000"},{"volume":"2905","open":"237.7","close":"236.6","value":"236.6","low":"231.6","high":"238.6","ts":"1762117200"},{"volume":"4039","open":"236.6","close":"237.3","value":"237.3","low":"235.3","high":"239.8","ts":"1762203600"},{"volume":"1830","open":"237","close":"234.2","value":"234.2","low":"231.6","high":"237.5","ts":"1762290000"},{"volume":"4513","open":"234.2","close":"235.4","value":"235.4","low":"234","high":"237.8","ts":"1762376400"},{"volume":"3197","open":"235.4","close":"234.3","value":"234.3","low":"223.8","high":"237.7","ts":"1762462800"},{"volume":"1632","open":"234.4","close":"233.4","value":"233.4","low":"231.4","high":"235","ts":"1762722000"},{"volume":"4451","open":"232.5","close":"227.9","value":"227.9","low":"220.9","high":"234.9","ts":"1762808400"},{"volume":"1914","open":"226.6","close":"226.6","value":"226.6","low":"226.2","high":"231.5","ts":"1762894800"},{"volume":"2667","open":"226.7","close":"224","value":"224","low":"222.3","high":"228.4","ts":"1762981200"},{"volume":"3461","open":"223.9","close":"223","value":"223","low":"219.2","high":"224","ts":"1763067600"},{"volume":"2979","open":"223","close":"228","value":"228","low":"223","high":"228.5","ts":"1763326800"},{"volume":"478","open":"228","close":"232.3","value":"232.3","low":"227.7","high":"233.2","ts":"1763413200"},{"volume":"4916","open":"232.3","close":"235.9","value":"235.9","low":"232.3","high":"236.4","ts":"1763499600"},{"volume":"2837","open":"236.8","close":"238","value":"238","low":"236.1","high":"239.4","ts":"1763586000"},{"volume":"1760","open":"238","close":"237.9","value":"237.9","low":"236.2","high":"238.9","ts":"1763672400"},{"volume":"1852","open":"237.4","close":"228.5","value":"228.5","low":"228.5","high":"238.5","ts":"1763931600"},{"volume":"190","open":"229","close":"222.6","value":"222.6","low":"220.9","high":"230.2","ts":"1764018000"},{"volume":"919","open":"222.5","close":"223.6","value":"223.6","low":"221.5","high":"226.3","ts":"1764104400"},{"volume":"1651","open":"225.5","close":"218.5","value":"218.5","low":"218","high":"225.5","ts":"1764190800"},{"volume":"2983","open":"217.5","close":"215.9","value":"215.9","low":"215.2","high":"221.1","ts":"1764277200"},{"volume":"3532","open":"215.9","close":"217.5","value":"217.5","low":"210.9","high":"217.8","ts":"1764536400"},{"volume":"3916","open":"217.5","close":"220.9","value":"220.9","low":"217.4","high":"221.4","ts":"1764622800"},{"volume":"3217","open":"221","close":"220.2","value":"220.2","low":"217.8","high":"222.3","ts":"1764709200"},{"volume":"2602","open":"220.2","close":"219.2","value":"219.2","low":"218.9","high":"222.9","ts":"1764795600"},{"volume":"7107","open":"219","close":"218.8","value":"218.8","low":"208","high":"219.1","ts":"1764882000"},{"volume":"500","open":"218.8","close":"219","value":"219","low":"215.5","high":"219.9","ts":"1765141200"},{"volume":"2766","open":"219","close":"221.5","value":"221.5","low":"216.2","high":"222.6","ts":"1765227600"},{"volume":"1010","open":"221.5","close":"220","value":"220","low":"219","high":"224.6","ts":"1765314000"},{"volume":"5719","open":"220","close":"222.4","value":"222.4","low":"217.6","high":"225.7","ts":"1765400400"},{"volume":"2697","open":"222.5","close":"222.5","value":"222.5","low":"222","high":"224.7","ts":"1765486800"},{"volume":"5384","open":"222.5","close":"225","value":"225","low":"221.9","high":"227.4","ts":"1765746000"},{"volume":"485","open":"225","close":"226","value":"226","low":"224.7","high":"227.7","ts":"1765832400"},{"volume":"1459","open":"226.6","close":"225.5","value":"225.5","low":"224.6","high":"230.5","ts":"1765918800"},{"volume":"1522","open":"225.6","close":"223","value":"223","low":"221.6","high":"226.7","ts":"1766005200"},{"volume":"152","open":"222.6","close":"229.9","value":"229.9","low":"221.6","high":"229.9","ts":"1766091600"},{"volume":"2718","open":"229.9","close":"228.2","value":"228.2","low":"226.3","high":"230","ts":"1766350800"},{"volume":"9","open":"228.1","close":"227.5","value":"227.5","low":"224.4","high":"229.3","ts":"1766437200"},{"volume":"2922","open":"227.3","close":"226.7","value":"226.7","low":"225.1","high":"227.3","ts":"1766523600"},{"volume":"5108","open":"226.7","close":"225.5","value":"225.5","low":"225","high":"227.6","ts":"1766610000"},{"volume":"6306","open":"225.5","close":"232.4","value":"232.4","low":"224.4","high":"236","ts":"1766696400"},{"volume":"3366","open":"232.4","close":"215.4","value":"215.4","low":"215.4","high":"232.4","ts":"1766955600"},{"volume":"3094","open":"215.9","close":"213","value":"213","low":"209.5","high":"218","ts":"1767042000"},{"volume":"2253","open":"214.5","close":"209.1","value":"209.1","low":"207.4","high":"214.7","ts":"1767128400"},{"volume":"4436","open":"209.2","close":"212","value":"212","low":"208.1","high":"213","ts":"1767301200"},{"volume":"3823","open":"214.9","close":"217.2","value":"217.2","low":"212","high":"217.8","ts":"1767560400"},{"volume":"6572","open":"217.5","close":"225","value":"225","low":"216.1","high":"226.3","ts":"1767646800"},{"volume":"6093","open":"225.6","close":"223","value":"223","low":"217.2","high":"225.9","ts":"1767733200"},{"volume":"1569","open":"223.6","close":"226.1","value":"226.1","low":"219.4","high":"226.3","ts":"1767819600"},{"volume":"131","open":"226.5","close":"227","value":"227","low":"215.2","high":"227.1","ts":"1767906000"},{"volume":"1166","open":"226.9","close":"227.7","value":"227.7","low":"224.3","high":"228.1","ts":"1768165200"},{"volume":"1128","open":"227.8","close":"237.5","value":"237.5","low":"227.8","high":"250.25","ts":"1768251600"},{"volume":"2526","open":"237.4","close":"240","value":"240","low":"232.5","high":"242","ts":"1768338000"},{"volume":"2769","open":"240","close":"242.8","value":"242.8","low":"239","high":"244.3","ts":"1768424400"},{"volume":"3685","open":"246.6","close":"257.75","value":"257.75","low":"241.8","high":"258","ts":"1768510800"},{"volume":"1538","open":"257.75","close":"257.5","value":"257.5","low":"254.75","high":"262.5","ts":"1768770000"},{"volume":"3224","open":"257.5","close":"261","value":"261","low":"256","high":"264.75","ts":"1768856400"},{"volume":"1247","open":"261.5","close":"260","value":"260","low":"252.75","high":"263.25","ts":"1768942800"},{"volume":"3025","open":"265","close":"252.25","value":"252.25","low":"252","high":"265","ts":"1769029200"},{"volume":"3445","open":"252.25","close":"253","value":"253","low":"248.7","high":"254.75","ts":"1769115600"},{"volume":"3356","open":"253","close":"263","value":"263","low":"250.5","high":"263.25","ts":"1769374800"},{"volume":"4914","open":"264.75","close":"260.75","value":"260.75","low":"259.5","high":"265","ts":"1769461200"},{"volume":"1278","open":"264.75","close":"262","value":"262","low":"259.5","high":"264.75","ts":"1769547600"},{"volume":"2036","open":"264.75","close":"272.25","value":"272.25","low":"261.5","high":"272.25","ts":"1769634000"},{"volume":"2571","open":"275","close":"268.5","value":"268.5","low":"267","high":"275.75","ts":"1769720400"},{"volume":"1657","open":"265","close":"273","value":"273","low":"264.5","high":"274.5","ts":"1769979600"},{"volume":"4085","open":"282","close":"264.75","value":"264.75","low":"264.25","high":"283","ts":"1770066000"},{"volume":"3855","open":"265.25","close":"258.25","value":"258.25","low":"256.5","high":"266.5","ts":"1770152400"},{"volume":"2167","open":"258.25","close":"251.5","value":"251.5","low":"251","high":"258.25","ts":"1770238800"},{"volume":"3320","open":"251.25","close":"252.25","value":"252.25","low":"248.7","high":"253","ts":"1770325200"},{"volume":"3940","open":"255","close":"256","value":"256","low":"254","high":"258.25","ts":"1770584400"},{"volume":"4889","open":"256.75","close":"268.75","value":"268.75","low":"255","high":"281.5","ts":"1770670800"},{"volume":"5267","open":"264","close":"261","value":"261","low":"259.25","high":"268","ts":"1770757200"},{"volume":"4156","open":"261","close":"268.5","value":"268.5","low":"258.75","high":"269.25","ts":"1770843600"},{"volume":"8","open":"268.5","close":"271.25","value":"271.25","low":"266.75","high":"275.75","ts":"1770930000"},{"volume":"1440","open":"271.25","close":"271.75","value":"271.75","low":"270","high":"276","ts":"1771189200"},{"volume":"7869","open":"271.5","close":"273.25","value":"273.25","low":"267","high":"273.5","ts":"1771275600"},{"volume":"8845","open":"273.5","close":"280","value":"280","low":"273.25","high":"281.25","ts":"1771362000"},{"volume":"2357","open":"280","close":"266","value":"266","low":"266","high":"284.25","ts":"1771448400"},{"volume":"6074","open":"266","close":"267.5","value":"267.5","low":"261.75","high":"267.5","ts":"1771534800"},{"volume":"1789","open":"268.75","close":"267.25","value":"267.25","low":"262.75","high":"270.75","ts":"1771794000"},{"volume":"3403","open":"265.5","close":"265","value":"265","low":"256.75","high":"269.25","ts":"1771880400"},{"volume":"8635","open":"265","close":"264.5","value":"264.5","low":"258.5","high":"266.5","ts":"1771966800"},{"volume":"2904","open":"264.5","close":"264.75","value":"264.75","low":"258.5","high":"266.25","ts":"1772053200"},{"volume":"4924","open":"265","close":"260.25","value":"260.25","low":"258.5","high":"266","ts":"1772139600"},{"volume":"4396","open":"244.4","close":"250","value":"250","low":"239.8","high":"252.5","ts":"1772398800"},{"volume":"2106","open":"249.9","close":"243.6","value":"243.6","low":"243.6","high":"256.5","ts":"1772485200"},{"volume":"1434","open":"243.6","close":"247.2","value":"247.2","low":"241.3","high":"248.7","ts":"1772571600"},{"volume":"1996","open":"247.3","close":"252.75","value":"252.75","low":"247.3","high":"261.5","ts":"1772658000"},{"volume":"2498","open":"252.75","close":"249.4","value":"249.4","low":"248.6","high":"259.25","ts":"1772744400"},{"volume":"4916","open":"244","close":"246.3","value":"246.3","low":"238.8","high":"246.9","ts":"1773003600"},{"volume":"1994","open":"251.75","close":"253.75","value":"253.75","low":"249.1","high":"255.75","ts":"1773090000"},{"volume":"1575","open":"251.75","close":"258","value":"258","low":"250.75","high":"259","ts":"1773176400"},{"volume":"4992","open":"255.25","close":"256.25","value":"256.25","low":"255","high":"259.5","ts":"1773262800"},{"volume":"7147","open":"255.25","close":"258.25","value":"258.25","low":"254.5","high":"259.25","ts":"1773349200"},{"volume":"5008","open":"260","close":"253","value":"253","low":"252.75","high":"260.5","ts":"1773608400"},{"volume":"6052","open":"250.75","close":"254.25","value":"254.25","low":"250","high":"255.25","ts":"1773694800"},{"volume":"1206","open":"253.75","close":"249","value":"249","low":"247.1","high":"255","ts":"1773781200"},{"volume":"181","open":"247.6","close":"257.25","value":"257.25","low":"246.5","high":"257.25","ts":"1773867600"},{"volume":"2005","open":"255.5","close":"252","value":"252","low":"241.6","high":"255.5","ts":"1774213200"},{"volume":"1130","open":"248.5","close":"245.6","value":"245.6","low":"244.9","high":"251.25","ts":"1774299600"},{"volume":"25","open":"246.8","close":"249.6","value":"249.6","low":"246.8","high":"251.5","ts":"1774386000"},{"volume":"2662","open":"248","close":"248","value":"248","low":"247.8","high":"252.5","ts":"1774472400"},{"volume":"5467","open":"248.1","close":"246.5","value":"246.5","low":"245.7","high":"249.8","ts":"1774558800"},{"volume":"4673","open":"246.4","close":"245","value":"245","low":"243.4","high":"246.8","ts":"1774818000"},{"volume":"1813","open":"244.7","close":"241.2","value":"241.2","low":"240.1","high":"245.5","ts":"1774904400"},{"volume":"3412","open":"243.9","close":"246.5","value":"246.5","low":"243.1","high":"247.4","ts":"1774990800"},{"volume":"3873","open":"246.5","close":"243","value":"243","low":"243","high":"248.5","ts":"1775077200"},{"volume":"1484","open":"243.2","close":"243.6","value":"243.6","low":"242.8","high":"247.6","ts":"1775163600"},{"volume":"3736","open":"244","close":"238.6","value":"238.6","low":"237.6","high":"246.8","ts":"1775422800"},{"volume":"3628","open":"238.6","close":"237.5","value":"237.5","low":"234.1","high":"239.7","ts":"1775509200"},{"volume":"2845","open":"241","close":"242.2","value":"242.2","low":"239.9","high":"247.6","ts":"1775595600"},{"volume":"2288","open":"242.6","close":"250","value":"250","low":"242.1","high":"251.75","ts":"1775682000"},{"volume":"3482","open":"252.5","close":"255","value":"255","low":"250.5","high":"257.5","ts":"1775768400"},{"volume":"2285","open":"254.5","close":"253.5","value":"253.5","low":"248.8","high":"255.25","ts":"1776027600"},{"volume":"3670","open":"253.5","close":"256.75","value":"256.75","low":"252.75","high":"259","ts":"1776114000"},{"volume":"4202","open":"256.75","close":"257.5","value":"257.5","low":"256.5","high":"262.5","ts":"1776200400"},{"volume":"2646","open":"259.25","close":"257","value":"257","low":"256","high":"265.75","ts":"1776286800"},{"volume":"1663","open":"257.25","close":"265.5","value":"265.5","low":"254.5","high":"266","ts":"1776373200"},{"volume":"3595","open":"264","close":"265","value":"265","low":"259.25","high":"266","ts":"1776632400"},{"volume":"1477","open":"266","close":"259.25","value":"259.25","low":"258","high":"267.25","ts":"1776718800"},{"volume":"1695","open":"259.25","close":"259.5","value":"259.5","low":"252.5","high":"263.75","ts":"1776805200"},{"volume":"2355","open":"259.5","close":"263","value":"263","low":"257.25","high":"265.75","ts":"1776978000"},{"volume":"2256","open":"263.5","close":"268","value":"268","low":"263.25","high":"270.25","ts":"1777237200"},{"volume":"1758","open":"268","close":"265","value":"265","low":"264","high":"269.75","ts":"1777323600"},{"volume":"3362","open":"265.25","close":"264.5","value":"264.5","low":"262.25","high":"268.75","ts":"1777410000"},{"volume":"11","open":"263.5","close":"269","value":"269","low":"263.5","high":"269","ts":"1777496400"},{"volume":"3027","open":"268","close":"263.25","value":"263.25","low":"261.5","high":"269.5","ts":"1777842000"},{"volume":"1046","open":"263.5","close":"265.25","value":"265.25","low":"260.75","high":"265.25","ts":"1777928400"},{"volume":"1311","open":"265.25","close":"270","value":"270","low":"264","high":"270.75","ts":"1778014800"},{"volume":"1683","open":"270","close":"275.5","value":"275.5","low":"270","high":"275.5","ts":"1778101200"},{"volume":"8642","open":"275.5","close":"280","value":"280","low":"273","high":"281.25","ts":"1778187600"},{"volume":"952","open":"278","close":"281.5","value":"281.5","low":"275.5","high":"282.5","ts":"1778446800"},{"volume":"1163","open":"281.5","close":"280.5","value":"280.5","low":"279","high":"285.75","ts":"1778533200"},{"volume":"1800","open":"285","close":"283.5","value":"283.5","low":"280.25","high":"292.25","ts":"1778619600"},{"volume":"2808","open":"272.5","close":"282.5","value":"282.5","low":"272.5","high":"287","ts":"1778706000"},{"volume":"1931","open":"282","close":"281","value":"281","low":"274.75","high":"283.25","ts":"1778792400"},{"volume":"2205","open":"276","close":"283.75","value":"283.75","low":"276","high":"284","ts":"1779051600"},{"volume":"819","open":"283","close":"273.5","value":"273.5","low":"273.5","high":"283","ts":"1779224400"},{"volume":"6385","open":"275.25","close":"259.75","value":"259.75","low":"259.75","high":"275.5","ts":"1779310800"},{"volume":"5306","open":"243.8","close":"264","value":"264","low":"243.8","high":"269.5","ts":"1779397200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"648761","open":"143","close":"143","value":"143","low":"143","high":"143","ts":"1698267600"},{"volume":"13213370","open":"163","close":"164.9","value":"164.9","low":"160.1","high":"172.5","ts":"1698958800"},{"volume":"4300576","open":"149","close":"145.4","value":"145.4","low":"144.8","high":"150.3","ts":"1701378000"},{"volume":"5892937","open":"117.5","close":"117.6","value":"117.6","low":"114.6","high":"119.5","ts":"1704142800"},{"volume":"4719390","open":"138.9","close":"141","value":"141","low":"137.9","high":"142.1","ts":"1707080400"},{"volume":"7210056","open":"138.1","close":"136.8","value":"136.8","low":"136.8","high":"144.3","ts":"1709499600"},{"volume":"1790879","open":"136.2","close":"131.5","value":"131.5","low":"130","high":"136.5","ts":"1711918800"},{"volume":"2090395","open":"160.6","close":"157.6","value":"157.6","low":"156.8","high":"162","ts":"1714683600"},{"volume":"1654976","open":"180.3","close":"183.3","value":"183.3","low":"180.2","high":"186.8","ts":"1717448400"},{"volume":"1356534","open":"207.8","close":"199.9","value":"199.9","low":"197.5","high":"207.9","ts":"1719867600"},{"volume":"1864599","open":"164.9","close":"169.6","value":"169.6","low":"164.9","high":"175.2","ts":"1722805200"},{"volume":"1501876","open":"161","close":"159.5","value":"159.5","low":"159","high":"162.9","ts":"1725224400"},{"volume":"772070","open":"136.1","close":"140.1","value":"140.1","low":"135.7","high":"140.8","ts":"1727989200"},{"volume":"592240","open":"135.3","close":"133.1","value":"133.1","low":"133.1","high":"136","ts":"1730408400"},{"volume":"814042","open":"145.1","close":"146.3","value":"146.3","low":"145","high":"148.8","ts":"1733173200"},{"volume":"987923","open":"158","close":"155.7","value":"155.7","low":"155.7","high":"160.1","ts":"1736110800"},{"volume":"1024119","open":"162","close":"163.9","value":"163.9","low":"162","high":"165.5","ts":"1738530000"},{"volume":"741404","open":"162.7","close":"164.5","value":"164.5","low":"162.7","high":"166.5","ts":"1740949200"},{"volume":"1294715","open":"166.7","close":"167.2","value":"167.2","low":"163.6","high":"172.2","ts":"1743541200"},{"volume":"1755820","open":"165","close":"170.3","value":"170.3","low":"163.7","high":"172.8","ts":"1746392400"},{"volume":"650217","open":"172.2","close":"169.3","value":"169.3","low":"168.6","high":"174","ts":"1748811600"},{"volume":"3136","open":"177","close":"186.7","value":"186.7","low":"176.2","high":"187","ts":"1751317200"},{"volume":"14228","open":"200","close":"200.1","value":"200.1","low":"197.2","high":"201.8","ts":"1753995600"},{"volume":"19976","open":"215.7","close":"212.7","value":"212.7","low":"212.6","high":"216.5","ts":"1756674000"},{"volume":"17714","open":"235.5","close":"234","value":"234","low":"233.6","high":"236.2","ts":"1759266000"},{"volume":"2905","open":"237.7","close":"236.6","value":"236.6","low":"231.6","high":"238.6","ts":"1762117200"},{"volume":"3532","open":"215.9","close":"217.5","value":"217.5","low":"210.9","high":"217.8","ts":"1764536400"},{"volume":"4436","open":"209.2","close":"212","value":"212","low":"208.1","high":"213","ts":"1767301200"},{"volume":"1657","open":"265","close":"273","value":"273","low":"264.5","high":"274.5","ts":"1769979600"},{"volume":"4396","open":"244.4","close":"250","value":"250","low":"239.8","high":"252.5","ts":"1772398800"},{"volume":"3412","open":"243.9","close":"246.5","value":"246.5","low":"243.1","high":"247.4","ts":"1774990800"},{"volume":"3027","open":"268","close":"263.25","value":"263.25","low":"261.5","high":"269.5","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=TABGD","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"7838705451779674564","uid":null,"queryText":"TABGD"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,25","hideAbsoluteDelta":false,"relativeDelta":"%1,64","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−17","hideAbsoluteDelta":false,"relativeDelta":"−%6,05","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"4,75","hideAbsoluteDelta":false,"relativeDelta":"%1,83","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"91,70","hideAbsoluteDelta":false,"relativeDelta":"%53,22","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"121","hideAbsoluteDelta":false,"relativeDelta":"%84,62","direction":"positive","tsFormatted":"26 Eki"},"quarterDelta":{"absoluteDelta":"−3,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,31","direction":"negative","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"26,10","hideAbsoluteDelta":false,"relativeDelta":"%10,97","direction":"positive","tsFormatted":"21 Kas"}},"currencyFrom":"TABGD","currencyTo":"TRY","price":"264","bankId":"0"},{"value":{"weekValue":[300.22,298.3,295.84,296.32,297.9,299.1,297.28,298.39,297.63,300.24,299.18,300.71,302.2,302.75,302.15,303.41,304.21,305.09,310.33,309.02,309.45,308.88],"halfYearValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31027,0.21652,0.29632,0.3975,0.37,2.72,5.3,9.19,20.88,29.93,38.45,51.62,179.45,170.03,234.06,308.88],"monthValue":[266.22,273.19,273.44,271.06,267.68,270.76,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,300.22,297.9,298.98,302.27,305.09,308.88],"yearValue":[201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,273.47,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.53,308.88],"dayValue":[305.09,308.22,308.49,308.62,309.77,310.55,311.33,310.66,309.98,310.4,309.55,309.27,309.56,309.86,309.65,309.33,309.51,309.35,309.18,309.02,308.78,308.88],"quarterValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,79","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"8,66","hideAbsoluteDelta":false,"relativeDelta":"%2,88","direction":"positive","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"42,66","hideAbsoluteDelta":false,"relativeDelta":"%16,02","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"107,51","hideAbsoluteDelta":false,"relativeDelta":"%53,39","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"308,75","hideAbsoluteDelta":false,"relativeDelta":"%240.554,44","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"12 Eyl"},"halfYearDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"12 Eyl"}},"instrument_id":"12520","priceDelta":"+3.79","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"308,88","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[225.23,222.16,222.5,221.49,222.35,220.83,220.66,223.1,222.5,221.94,224.95,224.61,222.74,222.26,219.36,220.14,219.06,219.5,217.2,217.12,216.2,215.25],"halfYearValue":[164.07,164.07,164.07,164.07,164.07,164.07,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.32475,0.3755,0.316,0.4725,0.74075,3.93,4.98,6.59,22.15,22.97,122.59,164.07,177.51,215.25],"monthValue":[199.91,202.42,199.71,208.19,216.63,213.15,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,225.23,222.35,220.63,223.43,219.5,215.25],"yearValue":[132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.85,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,207.66,215.25],"dayValue":[219.5,218.21,216.38,216,216.82,217.34,217.45,217.96,217.32,217.25,216.92,216.83,217.63,218.24,216.59,216.28,215.82,215.99,215.81,215.34,215.48,215.25],"quarterValue":[177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−9,98","hideAbsoluteDelta":false,"relativeDelta":"−%4,43","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"15,34","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"82,46","hideAbsoluteDelta":false,"relativeDelta":"%62,1","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"215,21","hideAbsoluteDelta":false,"relativeDelta":"%524.644,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"37,74","hideAbsoluteDelta":false,"relativeDelta":"%21,26","direction":"positive","tsFormatted":"16 Ara"},"halfYearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%31,19","direction":"positive","tsFormatted":"14 Tem"}},"instrument_id":"12526","priceDelta":"-4.25","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"215,25","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[393.38,400.4,397.74,397.78,393.15,387.25,383.86,388.1,385.66,384.02,383.23,382.07,384.01,382.03,384.92,384.34,384.82,383.51,383.94,382.27,381.02,379.39],"halfYearValue":[239.55,239.55,239.55,239.55,239.55,239.55,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,15.01,17.45,25.81,25.75,34.12,41.24,56.04,57.31,75.96,149.65,92.16,142.17,166.14,239.55,333.13,379.39],"monthValue":[330.46,337.75,337.76,342.24,348.51,347.51,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,393.38,393.15,384.92,384.89,383.51,379.39],"yearValue":[172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,287.41,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.99,379.39],"dayValue":[383.51,381.56,381.17,382.18,383.37,384.2,384.3,383.28,383.11,382.54,381.71,382.3,382.04,382.3,381.8,380.97,380.71,381.02,380.64,379.58,379.19,379.39],"quarterValue":[333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−13,99","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"48,93","hideAbsoluteDelta":false,"relativeDelta":"%14,81","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"207,38","hideAbsoluteDelta":false,"relativeDelta":"%120,56","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"376,89","hideAbsoluteDelta":false,"relativeDelta":"%15.080,88","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"46,26","hideAbsoluteDelta":false,"relativeDelta":"%13,89","direction":"positive","tsFormatted":"15 Oca"},"halfYearDelta":{"absoluteDelta":"139,84","hideAbsoluteDelta":false,"relativeDelta":"%58,38","direction":"positive","tsFormatted":"10 Eyl"}},"instrument_id":"12522","priceDelta":"-4.12","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"379,39","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[422.04,419.1,418.64,424.32,423.66,429.5,419.3,419.13,418.49,412.98,417.3,417.81,419.89,418.55,418.71,416.25,418.66,419.04,417.56,418.7,417.64,418.58],"halfYearValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,6.98,22.36,31.69,26.29,28.35,23.7,27.51,24.89,29.64,43.88,58.06,109.6,216.47,244.74,428.02,522.39,418.58],"monthValue":[424.25,432.68,415.75,424.58,425.06,429.36,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,422.04,423.66,417.56,421.06,419.04,418.58],"yearValue":[455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,511.36,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.76,418.58],"dayValue":[419.04,422.57,419.92,417.05,418.08,418.24,419.19,418.75,419.92,419.8,419.6,419.15,418.79,418.81,418.88,417.7,418.89,419.26,418.9,418.75,418.36,418.58],"quarterValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−3,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"−5,67","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,02","direction":"negative","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"418,48","hideAbsoluteDelta":false,"relativeDelta":"%418.480","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"09 Eki"},"halfYearDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"09 Eki"}},"instrument_id":"12525","priceDelta":"-0.460022","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"418,58","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[422.13,411.09,412.12,409.37,410.07,398.94,397.35,403.95,403.29,409.8,412.6,412.99,413.82,418.76,415.96,417.64,417.94,417.75,430.42,427.53,428.11,425.95],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.17,16.54,15.65,24.65,19.59,19.39,34.03,194.92,288.09,304.42,266.44,170.66,227.45,319.96,445.26,410.59,425.95],"monthValue":[386.48,387.2,373.63,376.16,378.7,375.95,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,422.13,410.07,404.16,417.27,417.75,425.95],"yearValue":[340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,430.62,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,398.52,425.95],"dayValue":[417.75,421.72,423.12,424.95,427.94,429.95,428.31,426.47,429,429.6,427.14,427.4,427.81,429.78,429.76,428.11,427.58,429.15,428.26,426.7,426.04,425.95],"quarterValue":[410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,20","hideAbsoluteDelta":false,"relativeDelta":"%1,96","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"3,82","hideAbsoluteDelta":false,"relativeDelta":"%0,9","direction":"positive","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"39,47","hideAbsoluteDelta":false,"relativeDelta":"%10,21","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"84,97","hideAbsoluteDelta":false,"relativeDelta":"%24,92","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"424,36","hideAbsoluteDelta":false,"relativeDelta":"%26.644,29","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"15,36","hideAbsoluteDelta":false,"relativeDelta":"%3,74","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%4,34","direction":"negative","tsFormatted":"10 Kas"}},"instrument_id":"12527","priceDelta":"+8.2","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"425,95","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"22.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,25","hideAbsoluteDelta":false,"relativeDelta":"%1,64","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−17","hideAbsoluteDelta":false,"relativeDelta":"−%6,05","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"4,75","hideAbsoluteDelta":false,"relativeDelta":"%1,83","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"91,70","hideAbsoluteDelta":false,"relativeDelta":"%53,22","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"121","hideAbsoluteDelta":false,"relativeDelta":"%84,62","direction":"positive","tsFormatted":"26 Eki"},"quarterDelta":{"absoluteDelta":"−3,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,31","direction":"negative","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"26,10","hideAbsoluteDelta":false,"relativeDelta":"%10,97","direction":"positive","tsFormatted":"21 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779462900000,"updateTimeFormatted":"22 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":"308,88 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[300.22,298.3,295.84,296.32,297.9,299.1,297.28,298.39,297.63,300.24,299.18,300.71,302.2,302.75,302.15,303.41,304.21,305.09,310.33,309.02,309.45,308.88],"halfYearValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31027,0.21652,0.29632,0.3975,0.37,2.72,5.3,9.19,20.88,29.93,38.45,51.62,179.45,170.03,234.06,308.88],"monthValue":[266.22,273.19,273.44,271.06,267.68,270.76,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,300.22,297.9,298.98,302.27,305.09,308.88],"yearValue":[201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,273.47,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.53,308.88],"dayValue":[305.09,308.22,308.49,308.62,309.77,310.55,311.33,310.66,309.98,310.4,309.55,309.27,309.56,309.86,309.65,309.33,309.51,309.35,309.18,309.02,308.78,308.88],"quarterValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,79","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"8,66","hideAbsoluteDelta":false,"relativeDelta":"%2,88","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"42,66","hideAbsoluteDelta":false,"relativeDelta":"%16,02","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"107,51","hideAbsoluteDelta":false,"relativeDelta":"%53,39","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"308,75","hideAbsoluteDelta":false,"relativeDelta":"%240.554,44","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"22 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"215,25 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[225.23,222.16,222.5,221.49,222.35,220.83,220.66,223.1,222.5,221.94,224.95,224.61,222.74,222.26,219.36,220.14,219.06,219.5,217.2,217.12,216.2,215.25],"halfYearValue":[164.07,164.07,164.07,164.07,164.07,164.07,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.32475,0.3755,0.316,0.4725,0.74075,3.93,4.98,6.59,22.15,22.97,122.59,164.07,177.51,215.25],"monthValue":[199.91,202.42,199.71,208.19,216.63,213.15,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,225.23,222.35,220.63,223.43,219.5,215.25],"yearValue":[132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.85,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,207.66,215.25],"dayValue":[219.5,218.21,216.38,216,216.82,217.34,217.45,217.96,217.32,217.25,216.92,216.83,217.63,218.24,216.59,216.28,215.82,215.99,215.81,215.34,215.48,215.25],"quarterValue":[177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−9,98","hideAbsoluteDelta":false,"relativeDelta":"−%4,43","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"15,34","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"82,46","hideAbsoluteDelta":false,"relativeDelta":"%62,1","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"215,21","hideAbsoluteDelta":false,"relativeDelta":"%524.644,06","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"37,74","hideAbsoluteDelta":false,"relativeDelta":"%21,26","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%31,19","direction":"positive","tsFormatted":"22 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"379,39 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[393.38,400.4,397.74,397.78,393.15,387.25,383.86,388.1,385.66,384.02,383.23,382.07,384.01,382.03,384.92,384.34,384.82,383.51,383.94,382.27,381.02,379.39],"halfYearValue":[239.55,239.55,239.55,239.55,239.55,239.55,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,15.01,17.45,25.81,25.75,34.12,41.24,56.04,57.31,75.96,149.65,92.16,142.17,166.14,239.55,333.13,379.39],"monthValue":[330.46,337.75,337.76,342.24,348.51,347.51,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,393.38,393.15,384.92,384.89,383.51,379.39],"yearValue":[172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,287.41,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.99,379.39],"dayValue":[383.51,381.56,381.17,382.18,383.37,384.2,384.3,383.28,383.11,382.54,381.71,382.3,382.04,382.3,381.8,380.97,380.71,381.02,380.64,379.58,379.19,379.39],"quarterValue":[333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−13,99","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"48,93","hideAbsoluteDelta":false,"relativeDelta":"%14,81","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"207,38","hideAbsoluteDelta":false,"relativeDelta":"%120,56","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"376,89","hideAbsoluteDelta":false,"relativeDelta":"%15.080,88","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"46,26","hideAbsoluteDelta":false,"relativeDelta":"%13,89","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"139,84","hideAbsoluteDelta":false,"relativeDelta":"%58,38","direction":"positive","tsFormatted":"22 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"418,58 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[422.04,419.1,418.64,424.32,423.66,429.5,419.3,419.13,418.49,412.98,417.3,417.81,419.89,418.55,418.71,416.25,418.66,419.04,417.56,418.7,417.64,418.58],"halfYearValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,6.98,22.36,31.69,26.29,28.35,23.7,27.51,24.89,29.64,43.88,58.06,109.6,216.47,244.74,428.02,522.39,418.58],"monthValue":[424.25,432.68,415.75,424.58,425.06,429.36,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,422.04,423.66,417.56,421.06,419.04,418.58],"yearValue":[455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,511.36,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.76,418.58],"dayValue":[419.04,422.57,419.92,417.05,418.08,418.24,419.19,418.75,419.92,419.8,419.6,419.15,418.79,418.81,418.88,417.7,418.89,419.26,418.9,418.75,418.36,418.58],"quarterValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−3,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"−5,67","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,02","direction":"negative","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"418,48","hideAbsoluteDelta":false,"relativeDelta":"%418.480","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"22 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"425,95 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[422.13,411.09,412.12,409.37,410.07,398.94,397.35,403.95,403.29,409.8,412.6,412.99,413.82,418.76,415.96,417.64,417.94,417.75,430.42,427.53,428.11,425.95],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.17,16.54,15.65,24.65,19.59,19.39,34.03,194.92,288.09,304.42,266.44,170.66,227.45,319.96,445.26,410.59,425.95],"monthValue":[386.48,387.2,373.63,376.16,378.7,375.95,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,422.13,410.07,404.16,417.27,417.75,425.95],"yearValue":[340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,430.62,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,398.52,425.95],"dayValue":[417.75,421.72,423.12,424.95,427.94,429.95,428.31,426.47,429,429.6,427.14,427.4,427.81,429.78,429.76,428.11,427.58,429.15,428.26,426.7,426.04,425.95],"quarterValue":[410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,20","hideAbsoluteDelta":false,"relativeDelta":"%1,96","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"3,82","hideAbsoluteDelta":false,"relativeDelta":"%0,9","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"39,47","hideAbsoluteDelta":false,"relativeDelta":"%10,21","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"84,97","hideAbsoluteDelta":false,"relativeDelta":"%24,92","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"424,36","hideAbsoluteDelta":false,"relativeDelta":"%26.644,29","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"15,36","hideAbsoluteDelta":false,"relativeDelta":"%3,74","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%4,34","direction":"negative","tsFormatted":"22 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"sMfaI+3DL8hzWWtYCySXRA==","isCodeToIcon":false,"chartStat":{"dayHigh":"269,50","dayLow":"243,80","open":"243,80","prevClose":"259,75","volume":"5.306","yearHigh":"283,75","yearLow":"167"},"fromNameFull":"TAB GIDA","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/TABGD.svg","title":"TABGD"},"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=TABGD","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"7838705451779674564","uid":null,"queryText":"TABGD"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6s3zw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"6s3z4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://ticaretkilavuzu.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ataholding.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.tuyid.org?size=16&stub=1"],"title":"TAB GIDA şirketi ne yapar?","markdown":"**TAB Gıda Sanayi ve Ticaret A.Ş.**, **gıda sektöründe yenilikçi çözümler sunan** bir şirkettir [```1```](https://ticaretkilavuzu.com.tr/tab-gida-sanayi-ve-ticaret-a-s-gida-sektorunde-yenilikci-cozumler/).\n\n**Faaliyet alanları**:\n- **Et ürünleri**, süt ve süt ürünleri, hazır gıdalar ve atıştırmalıklar üretimi [```1```](https://ticaretkilavuzu.com.tr/tab-gida-sanayi-ve-ticaret-a-s-gida-sektorunde-yenilikci-cozumler/)[```3```](https://www.ataholding.com.tr/sektorler/gida/tab-gida).\n- **Hızlı servis restoran zinciri** işletmeciliği; Burger King, Sbarro, Popeyes, Arby’s, Subway, Usta Dönerci ve Usta Pideci markalarını bünyesinde bulundurur [```2```](https://www.tuyid.org/files/makaleler/Sayi-160_Roportaj_TAB-Gida.pdf)[```3```](https://www.ataholding.com.tr/sektorler/gida/tab-gida).\n\n**Diğer hizmetleri**:\n- **Tedarik ve lojistik zincir yönetimi** [```2```](https://www.tuyid.org/files/makaleler/Sayi-160_Roportaj_TAB-Gida.pdf).\n- **Sürdürülebilirlik projeleri**; enerji verimliliği, atık yönetimi ve geri dönüştürülebilir ambalaj kullanımı [```1```](https://ticaretkilavuzu.com.tr/tab-gida-sanayi-ve-ticaret-a-s-gida-sektorunde-yenilikci-cozumler/)[```2```](https://www.tuyid.org/files/makaleler/Sayi-160_Roportaj_TAB-Gida.pdf).\n- **Dijitalleşme yatırımları**; online satış ve temassız ödeme gibi yenilikçi çözümler [```2```](https://www.tuyid.org/files/makaleler/Sayi-160_Roportaj_TAB-Gida.pdf)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1"],"title":"TABGD hisseleri hangi borsada işlem görüyor?","markdown":"**TABGD hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/tab-gida-sanayi-ve-ticaret-as)[```2```](https://www.unlumenkul.com/hisse-senetleri/tab-gida-hisse-senedi-tabgd/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://docs.trive.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.dunya.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"TAB GIDA'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**TAB Gıda'nın finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar kullanılabilir:**\n\n1. **Satış Gelirleri**: TAB Gıda'nın 2024 yılı 12 aylık dönem satış gelirleri yıllık bazda %10,92 artarak 32,009,062 bin TL'ye ulaşmıştır [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf).\n2. **Brüt Kâr ve FAVÖK**: Brüt kâr %12,83 artarak 5,530,409 bin TL, FAVÖK ise %12,31 artış ile 6,864,699 bin TL olarak gerçekleşmiştir [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf).\n3. **Net Kâr**: Net kâr %46,13 azalarak 1,911,667 bin TL’ye düşmüştür [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf). Bu düşüş, enflasyon muhasebesi etkilerinden kaynaklanmaktadır [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf).\n4. **Özsermaye Karlılığı**: Özsermaye karlılığı, net kârdaki düşüş nedeniyle %25,39'dan %12,07 seviyesine gerilemiştir [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf).\n5. **Nakit Akışları**: İşletme faaliyetlerinden sağlanan nakit akışı 4,860,901 bin TL'den 5,468,205 bin TL'ye yükselmiş, ancak serbest nakit akışı 5,371,647 bin TL'den 4,512,238 bin TL'ye düşmüştür [```1```](https://docs.trive.com.tr/prod/files/tab%20g%C4%B1da%20.pdf).\n\nAyrıca, TAB Gıda'nın sistem genelindeki satışları ve dijitalleşme yatırımları gibi operasyonel verileri de analiz sürecinde dikkate alınmalıdır [```2```](https://www.dunya.com/sirketler/tab-gida-2025in-ilk-ceyregine-iliskin-finansal-sonuclarini-paylasti-haberi-774392)[```3```](https://hedeffiyat.com.tr/dosyalar/rapor/tacirlertabgidabilancoanalizi5504998-2228.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.economicontr.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://nigdeanadoluhaber.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"TAB GIDA hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**TAB Gıda hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Belirsizlikler**: Enflasyon ve sıkı para politikaları, tüketici harcamalarını etkileyerek şirketin ciro büyümesini yavaşlatabilir [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/tabgd-hisse-yorum-tabgd-nasil-performans-gosterecek).\n2. **Hedef Fiyat Revizyonları**: Analistlerin hedef fiyat değişiklikleri, yatırımcıların hisseye olan güvenini etkileyebilir [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/tabgd-hisse-yorum-tabgd-nasil-performans-gosterecek)[```4```](https://nigdeanadoluhaber.com.tr/haber/faiz-artislari-tab-gida-hisselerini-nasil-etkileyecek).\n3. **Yatırımcı Beklentileri**: Halka arz sırasında verilen taahhütlerin gerçekleşmemesi, yatırımcıların hayal kırıklığına uğramasına ve satış baskısının artmasına neden olabilir [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/tabgd-hisse-yorum-tabgd-nasil-performans-gosterecek).\n4. **Defansif İş Modeli**: Geniş marka portföyü ve uygun fiyatlı ürünler, ekonomik volatilitelere karşı dayanıklılık sağlar [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/tabgd-hisse-yorum-tabgd-nasil-performans-gosterecek)[```3```](https://rotaborsa.com/wp-content/uploads/2025/04/1744786879480_tabgd-arastirma-raporu-tacirler-yatirim-1.pdf).\n5. **Finansal Yapı**: Sağlam bilanço ve güçlü nakit akışı, şirketin sürdürülebilir büyüme potansiyelini destekler [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/tabgd-hisse-yorum-tabgd-nasil-performans-gosterecek)[```3```](https://rotaborsa.com/wp-content/uploads/2025/04/1744786879480_tabgd-arastirma-raporu-tacirler-yatirim-1.pdf).\n6. **Yeni Restoran Açılışları ve Franchise Modeli**: Yeni mağaza açılışlarının gecikmesi veya maliyetlerin artması, büyümeyi sınırlayabilir [```2```](https://hedeffiyat.com.tr/dosyalar/rapor/isyatirimtabgdhedeffiyat49921-8233.pdf)[```3```](https://rotaborsa.com/wp-content/uploads/2025/04/1744786879480_tabgd-arastirma-raporu-tacirler-yatirim-1.pdf)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://cdn.gedik.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1"],"title":"TAB GIDA hisselerinin adil değeri nasıl belirlenir?","markdown":"TAB Gıda hisselerinin adil değeri, **indirgenmiş nakit akımı (İNA) modeli** kullanılarak belirlenir [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf)[```3```](https://rotaborsa.com/tab-gida-tabgd-hisseleri-icin-yeni-hedef-fiyat-aciklandi-8/). Bu modelde dikkate alınan bazı faktörler şunlardır:\n\n1. **Gelir Tahminleri**: Şirketin gelecekteki ciro ve FAVÖK (faaliyet karı) büyüme oranları tahmin edilir [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf)[```3```](https://rotaborsa.com/tab-gida-tabgd-hisseleri-icin-yeni-hedef-fiyat-aciklandi-8/).\n2. **Marj Daralması**: Tahmin dönemi boyunca marjlarda beklenen daralma oranı hesaplanır [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf).\n3. **Risk Değerlendirmesi**: Ağırlıklı ortalama sermaye maliyeti (AOSM) ve risksiz faiz oranı gibi risk parametreleri belirlenir [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf)[```3```](https://rotaborsa.com/tab-gida-tabgd-hisseleri-icin-yeni-hedef-fiyat-aciklandi-8/).\n4. **Temettü Dağıtımı**: Şirketin sürdürülebilir temettü dağıtım kapasitesi değerlendirilir [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf)[```3```](https://rotaborsa.com/tab-gida-tabgd-hisseleri-icin-yeni-hedef-fiyat-aciklandi-8/).\n\nAyrıca, hissenin adil değeri, **küresel benzerlerine kıyasla çarpan analizi** ile de değerlendirilebilir [```1```](https://cdn.gedik.com/media/media/zjcb050k/inceleme_raporu_tabgd_2025.pdf)[```3```](https://rotaborsa.com/tab-gida-tabgd-hisseleri-icin-yeni-hedef-fiyat-aciklandi-8/)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.borsamatik.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"TAB GIDA hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"TAB Gıda hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Agresif Büyüme Riski**: Şirketin hızla restoran sayısını artırması, yatırım giderlerine karşın istenen geliri yakalayamama olasılığını beraberinde getirir [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682).\n2. **Satın Alma Gücünün Düşmesi**: Bireylerin satın alma gücünün azalması, müşteri sayısında düşüşe yol açarak kârlılığı olumsuz etkileyebilir [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682)[```2```](https://hedeffiyat.com.tr/dosyalar/rapor/isyatirimtabgdhedeffiyat49921-8233.pdf).\n3. **Sağlığa Yönelik Düzenlemeler**: Obezite ve obeziteye yönelik düzenlemeler, şirketin faaliyetlerine zarar verebilir [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682)[```2```](https://hedeffiyat.com.tr/dosyalar/rapor/isyatirimtabgdhedeffiyat49921-8233.pdf).\n4. **Marka Kullanım Hakkı**: Kullanılan markaların işletme hakkının marka sahipleri tarafından uzatılmaması, müşteri kaybına neden olabilir [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682).\n5. **Döviz Riski**: Şirketin yatırımlarının bir kısmı döviz kuruna bağlı olduğu için dövizdeki aşırı artış, kârlılığı olumsuz etkiler [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682).\n6. **Enerji Maliyetleri**: Restoranların enerji gideri, önemli bir maliyet kalemi arasında yer alır [```1```](https://www.borsamatik.com.tr/tab-gida-halka-arz-analizi-ve-hisse-yorum-haber-157682)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"TABGD","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6s3zw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"6s3z5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13288867/2a0000019500214fbe47ab289e895d80f10c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/10/14/bist-BLKK_cover.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"11 Şubat","timelineGroupIsToday":false,"timelineTime":"03:12"},{"id":"776407_0","totalSources":7,"url":"/gundem/business/haftalik-halka-arz-performansi-18-22-mayis-7764070?content_parameters=ChQzNDM4NDgyNTYyMTk5MTMyNzFfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e54ce827fe1a815b6863909f8bb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/10/sermaye-temettu-8.jpg"}},"logAttrs":{"id":"776407_0","hasSummarization":false,"urls":["https://rotaborsa.com/tupras-thy-ve-sasa-zirveyi-birakmiyor-iste-yatirimci-sayisi-en-yuksek-20-hisse-11/","https://rotaborsa.com/yapi-kredi-yatirim-uzerinden-bu-hafta-en-cok-alim-yapilan-hisseler-9/","https://www.borsagundem.com.tr/haftalik-halka-arz-performansi-18-22-mayis"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"Tüpraş, THY ve SASA zirveyi bırakmıyor! İşte yatırımcı sayısı en yüksek 20 hisse - Rota Borsa","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/tupras-thy-ve-sasa-zirveyi-birakmiyor-iste-yatirimci-sayisi-en-yuksek-20-hisse-11/","faviconSources":["https://rotaborsa.com","https://rotaborsa.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:03"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6s3zw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"6s3z6":{"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":"6s3zw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}