Take-Two Interactive Software, Inc. şirketi ne yapar?
Take-Two Interactive Software, Inc. şirketi, etkileşimli eğlence ürünleri geliştiren, yayınlayan ve pazarlayan bir Amerikan video oyunu yapımcısı ve dağıtıcısıdır 23.
Şirketin faaliyetleri şunları içerir:
Ürün geliştirme: Konsol oyun sistemleri, PC ve mobil cihazlar (akıllı telefonlar ve tabletler) için oyun ve yazılım üretimi 13.
Yayıncılık: Rockstar Games, 2K ve Zynga gibi markalar altında oyun dağıtımı 13.
Dağıtım: Fiziksel perakende, dijital indirme, çevrimiçi platformlar ve bulut akış hizmetleri aracılığıyla ürün teslimi 13.
Take-Two Interactive'in merkezi New York şehrindedir 23.
3 kaynak
TTWO hisseleri hangi borsada işlem görüyor?
TTWO hisseleri NASDAQ borsasında işlem görmektedir 25.
2 kaynak
Take-Two Interactive Software, Inc.'nın finansal göstergeleri nasıl analiz edilir?
Take-Two Interactive Software, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir ve Kâr Büyümesi: Şirketin üç aylık ve yıllık raporlarını inceleyerek gelir büyümesini, kâr marjlarını ve geleceğe yönelik tahminleri değerlendirmek 12. Olumlu kazanç sürprizleri genellikle hızlı fiyat artışlarını tetikler 1.
Rekabet Analizi: Take-Two'yu Electronic Arts (EA) ve Activision Blizzard (ATVI) gibi rakiplerle karşılaştırmak, şirketin piyasa durumu ve büyüme potansiyeli hakkında içgörüler sağlar 1.
Değerleme Modelleri: İndirgenmiş Nakit Akışı (DCF) veya Fiyat-Kazanç (P/E) Oranı gibi modelleri kullanarak şirketin öz değerini belirlemek 1.
Sektör Trendleri: Bulut oyun ve yapay zeka gibi yeni teknolojilerin ve blok zinciri teknolojisinin benimsenmesinin oyun sektöründeki etkilerini takip etmek 1.
Mali Tablolar: Şirketin EDGAR Veritabanı üzerinden üç aylık ve yıllık belgelerine erişmek ve finansal sağlığı hakkında daha fazla bilgi edinmek 1.
Bu analizler, yatırımcıların Take-Two Interactive Software, Inc. hisseleriyle ilgili bilinçli yatırım kararları almalarına yardımcı olabilir.
2 kaynak
Take-Two Interactive Software, Inc. hisse fiyatını etkileyen faktörler nelerdir?
Take-Two Interactive Software, Inc. (TTWO) hisse fiyatını etkileyen faktörler şunlardır:
Makroekonomik Veriler: Ekonomik büyüme, kişisel gelirler, dış ticaret hacmi gibi faktörler hisse fiyatlarını olumlu etkiler 1.
Sektörel Gelişmeler: Şirketin ve sektörün performansı, sektördeki popülerleşme hisse fiyatlarını doğrudan etkiler 13.
Şirket İçi Faktörler: Karlılık, borçluluk durumu, bilançolar, yönetim kalitesi gibi unsurlar önemlidir 13.
Ürün Portföyü ve Stratejiler: Yeni oyun lansmanları, stratejik satın almalar ve mobil oyun alanındaki başarılar hisse değerini artırabilir 3.
Piyasa Psikolojisi ve Manipülasyon: Siyasi riskler, piyasa gerilimleri ve yatırımcı psikolojisi hisse fiyatlarını etkileyebilir 1.
Ayrıca, faiz oranları ve küresel ekonomik değişiklikler de TTWO hisse fiyatlarını dolaylı olarak etkileyen faktörler arasında yer alır 1.
2 kaynak
Take-Two Interactive Software, Inc. hisselerinin adil değeri nasıl belirlenir?
Take-Two Interactive Software, Inc. (TTWO) hisselerinin adil değeri, çeşitli yöntemler kullanılarak belirlenebilir:
İndirgenmiş Nakit Akışı (DCF) Modeli: Şirketin gelecekteki nakit akışlarını iskonto ederek öz değerini hesaplar 1.
Fiyat-Kazanç (P/E) Oranı: Piyasa fiyatının son 12 aylık kazanca bölünmesiyle elde edilir 2.
Analistlerin Fiyat Hedefleri: Farklı analistlerin hissenin öngörülen kazançları ve geçmiş performansı göz önüne alınarak belirlediği hedef fiyatlar 24.
Ayrıca, InvestingPro gibi platformlar, birden fazla değerleme modeline dayalı olarak hissenin adil değerini tahmin eden araçlar sunar 4.
Yatırım kararları almadan önce, şirketin finansal durumunu, sektör trendlerini ve piyasa koşullarını kapsamlı bir şekilde değerlendirmek önemlidir.
{"nd60":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DTTWO%26ncrnd%3D33272","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":"9623619861779663880","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":"1779663924434744-827296010986302869-balancer-l7leveler-kubr-yp-sas-30-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"TTWO\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"nd6w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"nd61":{"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":"nd6w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"nd62":{"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":"nd6w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"nd63":{"state":{"currencyProps":{"fromName":"TTWO","timeInfo":" · 22.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"TTWO","content":{"label":"Take-Two Interactive Software, Inc.","countryCode":"TT"},"countryCode":"TT"}],"toName":"USD","isCrypto":0,"toOptions":[{"value":"USD","content":{"label":"USD","countryCode":"US"},"countryCode":"US"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":227.56,"multiplierFormatted":"227,56","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"91614","open":"238.05","close":"238.08","value":"238.08","low":"237.92","high":"238.2","ts":"1779393300"},{"volume":"47814","open":"234.22","close":"233.81","value":"233.81","low":"233.21","high":"235.2","ts":"1779456600"},{"volume":"22324","open":"234.34","close":"232.38","value":"232.38","low":"232.28","high":"235.07","ts":"1779456900"},{"volume":"29442","open":"231.59","close":"231.29","value":"231.29","low":"229.04","high":"231.59","ts":"1779457200"},{"volume":"59965","open":"228.37","close":"227.95","value":"227.95","low":"227.02","high":"229.1","ts":"1779457500"},{"volume":"9715","open":"228.18","close":"227.2","value":"227.2","low":"227.07","high":"228.18","ts":"1779457800"},{"volume":"24814","open":"226.21","close":"226.97","value":"226.97","low":"226","high":"226.97","ts":"1779458100"},{"volume":"23935","open":"223.06","close":"223.51","value":"223.51","low":"222.63","high":"223.71","ts":"1779458400"},{"volume":"40309","open":"222.58","close":"223.12","value":"223.12","low":"222.58","high":"223.46","ts":"1779458700"},{"volume":"40779","open":"223.77","close":"223.35","value":"223.35","low":"223.15","high":"224.09","ts":"1779459000"},{"volume":"26009","open":"225.78","close":"225.54","value":"225.54","low":"225.13","high":"226.06","ts":"1779459300"},{"volume":"21475","open":"225.1","close":"224.74","value":"224.74","low":"224.42","high":"225.29","ts":"1779459600"},{"volume":"22025","open":"224.95","close":"224.8","value":"224.8","low":"224.59","high":"224.95","ts":"1779459900"},{"volume":"38635","open":"223.74","close":"222.38","value":"222.38","low":"222.37","high":"223.86","ts":"1779460200"},{"volume":"36963","open":"221.76","close":"222.43","value":"222.43","low":"221.76","high":"222.99","ts":"1779460500"},{"volume":"21289","open":"222.34","close":"222.59","value":"222.59","low":"222.2","high":"222.95","ts":"1779460800"},{"volume":"19106","open":"221.88","close":"221.59","value":"221.59","low":"221","high":"221.93","ts":"1779461100"},{"volume":"13202","open":"223.5","close":"222.96","value":"222.96","low":"222.84","high":"223.71","ts":"1779461400"},{"volume":"16175","open":"222.63","close":"222.98","value":"222.98","low":"222.01","high":"222.98","ts":"1779461700"},{"volume":"17895","open":"224.73","close":"224.5","value":"224.5","low":"224.32","high":"224.76","ts":"1779462000"},{"volume":"12863","open":"224.67","close":"224.45","value":"224.45","low":"224","high":"224.78","ts":"1779462300"},{"volume":"19443","open":"224.99","close":"225.68","value":"225.68","low":"224.99","high":"226.09","ts":"1779462600"},{"volume":"9125","open":"225.93","close":"225.79","value":"225.79","low":"225.57","high":"225.95","ts":"1779462900"},{"volume":"14669","open":"225.6","close":"226.18","value":"226.18","low":"225.5","high":"226.18","ts":"1779463200"},{"volume":"20293","open":"226.18","close":"226.99","value":"226.99","low":"226.18","high":"226.99","ts":"1779463500"},{"volume":"11568","open":"226.81","close":"226.82","value":"226.82","low":"226.55","high":"227.01","ts":"1779463800"},{"volume":"16935","open":"227.64","close":"227.9","value":"227.9","low":"227.48","high":"228.09","ts":"1779464100"},{"volume":"14126","open":"227.64","close":"227.88","value":"227.88","low":"227.64","high":"228.15","ts":"1779464400"},{"volume":"18629","open":"229.05","close":"228.97","value":"228.97","low":"228.63","high":"229.73","ts":"1779464700"},{"volume":"15356","open":"228.27","close":"228.75","value":"228.75","low":"228.09","high":"228.77","ts":"1779465000"},{"volume":"20717","open":"228.15","close":"228.75","value":"228.75","low":"228.13","high":"229.46","ts":"1779465300"},{"volume":"9869","open":"227.46","close":"227.2","value":"227.2","low":"226.97","high":"227.63","ts":"1779465600"},{"volume":"4631","open":"227.47","close":"227.31","value":"227.31","low":"227.21","high":"227.71","ts":"1779465900"},{"volume":"7818","open":"227.11","close":"227.18","value":"227.18","low":"226.8","high":"227.19","ts":"1779466200"},{"volume":"3990","open":"226.34","close":"226.3","value":"226.3","low":"226.29","high":"226.67","ts":"1779466500"},{"volume":"2513","open":"227.02","close":"226.97","value":"226.97","low":"226.97","high":"227.09","ts":"1779466800"},{"volume":"5395","open":"227.38","close":"227.33","value":"227.33","low":"227.29","high":"227.44","ts":"1779467100"},{"volume":"5087","open":"227.13","close":"227.34","value":"227.34","low":"227.11","high":"227.56","ts":"1779467400"},{"volume":"23237","open":"228.93","close":"229.31","value":"229.31","low":"228.88","high":"229.73","ts":"1779467700"},{"volume":"18636","open":"229.31","close":"229.47","value":"229.47","low":"229.24","high":"229.7","ts":"1779468000"},{"volume":"3656","open":"229.27","close":"229.46","value":"229.46","low":"229.27","high":"229.5","ts":"1779468300"},{"volume":"10216","open":"227.95","close":"228.41","value":"228.41","low":"227.87","high":"228.43","ts":"1779468600"},{"volume":"20921","open":"229.5","close":"229.9","value":"229.9","low":"229.39","high":"230.3","ts":"1779468900"},{"volume":"14647","open":"229.69","close":"230.01","value":"230.01","low":"229.62","high":"230.2","ts":"1779469200"},{"volume":"5269","open":"229.93","close":"229.92","value":"229.92","low":"229.77","high":"229.95","ts":"1779469500"},{"volume":"10108","open":"229.89","close":"229.5","value":"229.5","low":"229.5","high":"229.89","ts":"1779469800"},{"volume":"9331","open":"230.01","close":"229.74","value":"229.74","low":"229.74","high":"230.28","ts":"1779470100"},{"volume":"8307","open":"229.82","close":"229.98","value":"229.98","low":"229.82","high":"230.1","ts":"1779470400"},{"volume":"18108","open":"229.81","close":"230","value":"230","low":"229.43","high":"230","ts":"1779470700"},{"volume":"17679","open":"228.87","close":"228.31","value":"228.31","low":"228.12","high":"228.87","ts":"1779471000"},{"volume":"6774","open":"228.54","close":"228.61","value":"228.61","low":"228.47","high":"228.79","ts":"1779471300"},{"volume":"7025","open":"228.16","close":"228.57","value":"228.57","low":"228.16","high":"228.57","ts":"1779471600"},{"volume":"4730","open":"228.2","close":"228.37","value":"228.37","low":"228.2","high":"228.46","ts":"1779471900"},{"volume":"5709","open":"227.27","close":"227.25","value":"227.25","low":"227.14","high":"227.5","ts":"1779472200"},{"volume":"1810","open":"227.7","close":"227.43","value":"227.43","low":"227.43","high":"227.7","ts":"1779472500"},{"volume":"4159","open":"228.33","close":"228.42","value":"228.42","low":"228.21","high":"228.49","ts":"1779472800"},{"volume":"32369","open":"228.59","close":"228.93","value":"228.93","low":"228.55","high":"229.16","ts":"1779473100"},{"volume":"3058","open":"228.9","close":"229.05","value":"229.05","low":"228.88","high":"229.05","ts":"1779473400"},{"volume":"14513","open":"228.71","close":"229.12","value":"229.12","low":"228.58","high":"229.4","ts":"1779473700"},{"volume":"6524","open":"228.53","close":"228.63","value":"228.63","low":"228.46","high":"228.64","ts":"1779474000"},{"volume":"1473","open":"228.68","close":"228.86","value":"228.86","low":"228.65","high":"228.86","ts":"1779474300"},{"volume":"22661","open":"228.37","close":"228.63","value":"228.63","low":"228.37","high":"228.79","ts":"1779474600"},{"volume":"10622","open":"228.71","close":"229.06","value":"229.06","low":"228.71","high":"229.26","ts":"1779474900"},{"volume":"4719","open":"229.34","close":"229.62","value":"229.62","low":"229.34","high":"229.71","ts":"1779475200"},{"volume":"12187","open":"229.7","close":"230.07","value":"230.07","low":"229.7","high":"230.07","ts":"1779475500"},{"volume":"11037","open":"230.13","close":"230.11","value":"230.11","low":"229.93","high":"230.26","ts":"1779475800"},{"volume":"3373","open":"229.41","close":"229.33","value":"229.33","low":"229.18","high":"229.41","ts":"1779476100"},{"volume":"12313","open":"229.24","close":"229.33","value":"229.33","low":"229.19","high":"229.37","ts":"1779476400"},{"volume":"5489","open":"228.87","close":"228.93","value":"228.93","low":"228.78","high":"228.94","ts":"1779476700"},{"volume":"3858","open":"228.92","close":"229.02","value":"229.02","low":"228.88","high":"229.02","ts":"1779477000"},{"volume":"11123","open":"228.77","close":"228.32","value":"228.32","low":"228.31","high":"228.77","ts":"1779477300"},{"volume":"9066","open":"228.21","close":"228","value":"228","low":"227.93","high":"228.48","ts":"1779477600"},{"volume":"12898","open":"227.85","close":"228.16","value":"228.16","low":"227.85","high":"228.33","ts":"1779477900"},{"volume":"8683","open":"228.86","close":"228.6","value":"228.6","low":"228.6","high":"228.96","ts":"1779478200"},{"volume":"8399","open":"229.26","close":"229.17","value":"229.17","low":"229.09","high":"229.37","ts":"1779478500"},{"volume":"15239","open":"228.24","close":"228.74","value":"228.74","low":"228.09","high":"228.74","ts":"1779478800"},{"volume":"5998","open":"227.57","close":"227.36","value":"227.36","low":"227.36","high":"227.66","ts":"1779479100"},{"volume":"137825","open":"227.36","close":"227.48","value":"227.48","low":"226.61","high":"227.82","ts":"1779479400"},{"volume":"294728","open":"227.66","close":"227.56","value":"227.56","low":"227.5","high":"228.46","ts":"1779479700"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"357611","open":"242.72","close":"242.49","value":"242.49","low":"241.84","high":"243.63","ts":"1778871600"},{"volume":"4940","open":"242.67","close":"242.88","value":"242.88","low":"242.22","high":"243.14","ts":"1779109200"},{"volume":"1591","open":"241.96","close":"241.85","value":"241.85","low":"241.85","high":"241.96","ts":"1779112800"},{"volume":"1657","open":"240.7","close":"240.71","value":"240.71","low":"240.7","high":"240.84","ts":"1779116400"},{"volume":"4195","open":"241.76","close":"241.74","value":"241.74","low":"241.64","high":"241.9","ts":"1779120000"},{"volume":"476","open":"242.38","close":"242.38","value":"242.38","low":"242.26","high":"242.42","ts":"1779123600"},{"volume":"1466","open":"241.95","close":"242.05","value":"242.05","low":"241.77","high":"242.05","ts":"1779127200"},{"volume":"57232","open":"242.18","close":"242.15","value":"242.15","low":"242.14","high":"242.34","ts":"1779130800"},{"volume":"3086","open":"241.16","close":"241.18","value":"241.18","low":"240.93","high":"241.18","ts":"1779195600"},{"volume":"12261","open":"238.97","close":"238.67","value":"238.67","low":"238.55","high":"239.06","ts":"1779199200"},{"volume":"1147","open":"238.23","close":"238.32","value":"238.32","low":"238.23","high":"238.34","ts":"1779202800"},{"volume":"1809","open":"238.37","close":"238.23","value":"238.23","low":"238.2","high":"238.37","ts":"1779206400"},{"volume":"11128","open":"237.46","close":"237.49","value":"237.49","low":"237.46","high":"237.68","ts":"1779210000"},{"volume":"4672","open":"237.81","close":"237.79","value":"237.79","low":"237.72","high":"237.81","ts":"1779213600"},{"volume":"60269","open":"238.12","close":"238.14","value":"238.14","low":"238.09","high":"238.23","ts":"1779217200"},{"volume":"3513","open":"234.99","close":"234.66","value":"234.66","low":"234.66","high":"235.08","ts":"1779282000"},{"volume":"969","open":"236.69","close":"236.71","value":"236.71","low":"236.69","high":"236.74","ts":"1779285600"},{"volume":"4057","open":"236.16","close":"236.19","value":"236.19","low":"236.08","high":"236.28","ts":"1779289200"},{"volume":"10611","open":"235.49","close":"235.96","value":"235.96","low":"235.49","high":"235.96","ts":"1779292800"},{"volume":"240","open":"235.44","close":"235.55","value":"235.55","low":"235.44","high":"235.55","ts":"1779296400"},{"volume":"5824","open":"235.22","close":"235.29","value":"235.29","low":"235.16","high":"235.29","ts":"1779300000"},{"volume":"58820","open":"236.71","close":"236.5","value":"236.5","low":"236.47","high":"236.85","ts":"1779303600"},{"volume":"3189","open":"236.61","close":"236.85","value":"236.85","low":"236.51","high":"236.87","ts":"1779368400"},{"volume":"2202","open":"238.87","close":"238.89","value":"238.89","low":"238.72","high":"238.93","ts":"1779372000"},{"volume":"8457","open":"240.65","close":"240.38","value":"240.38","low":"240.38","high":"240.65","ts":"1779375600"},{"volume":"11560","open":"240.05","close":"240.42","value":"240.42","low":"239.97","high":"240.47","ts":"1779379200"},{"volume":"2517","open":"241.4","close":"241.36","value":"241.36","low":"241.28","high":"241.51","ts":"1779382800"},{"volume":"6419","open":"240.16","close":"240.26","value":"240.26","low":"240.12","high":"240.36","ts":"1779386400"},{"volume":"91614","open":"238.05","close":"238.08","value":"238.08","low":"237.92","high":"238.2","ts":"1779390000"},{"volume":"24814","open":"226.21","close":"226.97","value":"226.97","low":"226","high":"226.97","ts":"1779454800"},{"volume":"16175","open":"222.63","close":"222.98","value":"222.98","low":"222.01","high":"222.98","ts":"1779458400"},{"volume":"20717","open":"228.15","close":"228.75","value":"228.75","low":"228.13","high":"229.46","ts":"1779462000"},{"volume":"20921","open":"229.5","close":"229.9","value":"229.9","low":"229.39","high":"230.3","ts":"1779465600"},{"volume":"1810","open":"227.7","close":"227.43","value":"227.43","low":"227.43","high":"227.7","ts":"1779469200"},{"volume":"489375","open":"227.68","close":"229.33","value":"229.33","low":"227.58","high":"230.34","ts":"1779472800"},{"volume":"863716","open":"229.33","close":"227.56","value":"227.56","low":"226.61","high":"229.54","ts":"1779476400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"},{"volume":"1683613","open":"221","close":"221.51","value":"221.51","low":"219.04","high":"224.93","ts":"1778446800"},{"volume":"1435502","open":"224.36","close":"226.02","value":"226.02","low":"221.7","high":"228.79","ts":"1778533200"},{"volume":"1315494","open":"224.91","close":"226.98","value":"226.98","low":"221.73","high":"228.99","ts":"1778619600"},{"volume":"3239190","open":"239.5","close":"242.36","value":"242.36","low":"236.5","high":"246.25","ts":"1778706000"},{"volume":"1692353","open":"243.77","close":"242.49","value":"242.49","low":"240.22","high":"246.24","ts":"1778792400"},{"volume":"1950258","open":"233.35","close":"242.15","value":"242.15","low":"231.96","high":"244.13","ts":"1779051600"},{"volume":"1419622","open":"240.4","close":"238.14","value":"238.14","low":"235.9","high":"242.16","ts":"1779138000"},{"volume":"1559031","open":"236.1","close":"236.5","value":"236.5","low":"233.13","high":"237.29","ts":"1779224400"},{"volume":"3534807","open":"236.3","close":"238.08","value":"238.08","low":"236.1","high":"241.91","ts":"1779310800"},{"volume":"6451341","open":"243.74","close":"227.56","value":"227.56","low":"220.59","high":"247","ts":"1779397200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"},{"volume":"1683613","open":"221","close":"221.51","value":"221.51","low":"219.04","high":"224.93","ts":"1778446800"},{"volume":"1435502","open":"224.36","close":"226.02","value":"226.02","low":"221.7","high":"228.79","ts":"1778533200"},{"volume":"1315494","open":"224.91","close":"226.98","value":"226.98","low":"221.73","high":"228.99","ts":"1778619600"},{"volume":"3239190","open":"239.5","close":"242.36","value":"242.36","low":"236.5","high":"246.25","ts":"1778706000"},{"volume":"1692353","open":"243.77","close":"242.49","value":"242.49","low":"240.22","high":"246.24","ts":"1778792400"},{"volume":"1950258","open":"233.35","close":"242.15","value":"242.15","low":"231.96","high":"244.13","ts":"1779051600"},{"volume":"1419622","open":"240.4","close":"238.14","value":"238.14","low":"235.9","high":"242.16","ts":"1779138000"},{"volume":"1559031","open":"236.1","close":"236.5","value":"236.5","low":"233.13","high":"237.29","ts":"1779224400"},{"volume":"3534807","open":"236.3","close":"238.08","value":"238.08","low":"236.1","high":"241.91","ts":"1779310800"},{"volume":"6451341","open":"243.74","close":"227.56","value":"227.56","low":"220.59","high":"247","ts":"1779397200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"991641","open":"234.86","close":"235.46","value":"235.46","low":"234.02","high":"238.37","ts":"1763672400"},{"volume":"823616","open":"235.58","close":"239.03","value":"239.03","low":"235","high":"240.37","ts":"1763931600"},{"volume":"670648","open":"239.62","close":"241.75","value":"241.75","low":"238.81","high":"242.42","ts":"1764018000"},{"volume":"534658","open":"242.5","close":"243.64","value":"243.64","low":"241.84","high":"245.53","ts":"1764104400"},{"volume":"342006","open":"244.78","close":"246.07","value":"246.07","low":"243.64","high":"246.49","ts":"1764277200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"791613","open":"249.41","close":"246.82","value":"246.82","low":"246.56","high":"250","ts":"1764622800"},{"volume":"481390","open":"246.55","close":"244.86","value":"244.86","low":"242.98","high":"246.55","ts":"1764709200"},{"volume":"588107","open":"244.17","close":"247.48","value":"247.48","low":"242.19","high":"247.9","ts":"1764795600"},{"volume":"773565","open":"247.6","close":"247.81","value":"247.81","low":"246.84","high":"251.34","ts":"1764882000"},{"volume":"772180","open":"247.28","close":"248.71","value":"248.71","low":"246.23","high":"249.49","ts":"1765227600"},{"volume":"579696","open":"249.29","close":"245.93","value":"245.93","low":"245.36","high":"250.18","ts":"1765314000"},{"volume":"882850","open":"244.01","close":"242.42","value":"242.42","low":"242.06","high":"246.74","ts":"1765400400"},{"volume":"849367","open":"242.5","close":"241.42","value":"241.42","low":"240.5","high":"243.3","ts":"1765486800"},{"volume":"1002739","open":"243.45","close":"244.5","value":"244.5","low":"242.65","high":"246.95","ts":"1765746000"},{"volume":"709040","open":"244.5","close":"244.47","value":"244.47","low":"243.22","high":"246.9","ts":"1765832400"},{"volume":"710663","open":"244.69","close":"240.52","value":"240.52","low":"240.28","high":"246.09","ts":"1765918800"},{"volume":"914137","open":"242.98","close":"246.65","value":"246.65","low":"241.36","high":"246.84","ts":"1766005200"},{"volume":"1205142","open":"246.2","close":"247.33","value":"247.33","low":"244.39","high":"250.38","ts":"1766091600"},{"volume":"519463","open":"247.4","close":"248.58","value":"248.58","low":"247.06","high":"249.77","ts":"1766350800"},{"volume":"482149","open":"248.54","close":"249.35","value":"249.35","low":"247.66","high":"249.49","ts":"1766437200"},{"volume":"286181","open":"249.23","close":"251.6","value":"251.6","low":"248.76","high":"251.72","ts":"1766523600"},{"volume":"590153","open":"250.93","close":"256.09","value":"256.09","low":"249.9","high":"256.29","ts":"1766696400"},{"volume":"564622","open":"255","close":"255.7","value":"255.7","low":"254.4","high":"256.57","ts":"1766955600"},{"volume":"667819","open":"255.01","close":"257.87","value":"257.87","low":"254.46","high":"260.04","ts":"1767042000"},{"volume":"427211","open":"257.91","close":"256.02","value":"256.02","low":"255.91","high":"258.39","ts":"1767128400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"638170","open":"252.43","close":"257.29","value":"257.29","low":"251.32","high":"258.57","ts":"1767560400"},{"volume":"423052","open":"257.4","close":"254.42","value":"254.42","low":"253.58","high":"257.84","ts":"1767646800"},{"volume":"685239","open":"253.66","close":"256.69","value":"256.69","low":"251.23","high":"257.19","ts":"1767733200"},{"volume":"1240715","open":"256.5","close":"252.45","value":"252.45","low":"250.59","high":"257.91","ts":"1767819600"},{"volume":"650847","open":"252.71","close":"250.8","value":"250.8","low":"249.34","high":"254.8","ts":"1767906000"},{"volume":"884843","open":"249.5","close":"248.84","value":"248.84","low":"245.74","high":"251.21","ts":"1768165200"},{"volume":"712435","open":"248.94","close":"247.44","value":"247.44","low":"244.77","high":"250.49","ts":"1768251600"},{"volume":"825909","open":"246.59","close":"245.49","value":"245.49","low":"241.51","high":"246.62","ts":"1768338000"},{"volume":"656391","open":"245.48","close":"244.29","value":"244.29","low":"242.55","high":"246","ts":"1768424400"},{"volume":"770898","open":"244.97","close":"240.04","value":"240.04","low":"239","high":"245.03","ts":"1768510800"},{"volume":"1032014","open":"239","close":"240.46","value":"240.46","low":"237.06","high":"242.92","ts":"1768856400"},{"volume":"862948","open":"240.25","close":"238.2","value":"238.2","low":"236.01","high":"240.95","ts":"1768942800"},{"volume":"900012","open":"239.56","close":"241.14","value":"241.14","low":"233.85","high":"241.55","ts":"1769029200"},{"volume":"739633","open":"241.25","close":"245.74","value":"245.74","low":"240.79","high":"245.82","ts":"1769115600"},{"volume":"531760","open":"245.5","close":"245.62","value":"245.62","low":"244.06","high":"247.2","ts":"1769374800"},{"volume":"682606","open":"246.05","close":"245.48","value":"245.48","low":"242.73","high":"248.54","ts":"1769461200"},{"volume":"976020","open":"245.99","close":"243.18","value":"243.18","low":"242.33","high":"248.73","ts":"1769547600"},{"volume":"1105624","open":"241.05","close":"239.13","value":"239.13","low":"236.12","high":"243.71","ts":"1769634000"},{"volume":"7656518","open":"237.67","close":"220.35","value":"220.35","low":"211.13","high":"239.27","ts":"1769720400"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"3246889","open":"221.15","close":"212.15","value":"212.15","low":"206.61","high":"221.23","ts":"1770066000"},{"volume":"3715976","open":"207.71","close":"200.6","value":"200.6","low":"197.45","high":"209.65","ts":"1770152400"},{"volume":"2464191","open":"201.78","close":"193.24","value":"193.24","low":"192.25","high":"203.78","ts":"1770238800"},{"volume":"2168272","open":"197.42","close":"195.58","value":"195.58","low":"189.45","high":"198.07","ts":"1770325200"},{"volume":"2538746","open":"197.5","close":"204.99","value":"204.99","low":"196.33","high":"205.66","ts":"1770584400"},{"volume":"3579969","open":"212.01","close":"210.75","value":"210.75","low":"208.73","high":"213.53","ts":"1770670800"},{"volume":"2540030","open":"208","close":"203.89","value":"203.89","low":"199.35","high":"210.24","ts":"1770757200"},{"volume":"2962675","open":"203.1","close":"190.33","value":"190.33","low":"189.29","high":"204.2","ts":"1770843600"},{"volume":"1725355","open":"191.93","close":"193.78","value":"193.78","low":"188.65","high":"194.68","ts":"1770930000"},{"volume":"1175991","open":"193.6","close":"193.92","value":"193.92","low":"191.9","high":"196.83","ts":"1771275600"},{"volume":"1613703","open":"194.73","close":"199.12","value":"199.12","low":"193.89","high":"200.09","ts":"1771362000"},{"volume":"1791366","open":"198.92","close":"201.43","value":"201.43","low":"198.75","high":"204.6","ts":"1771448400"},{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"},{"volume":"1683613","open":"221","close":"221.51","value":"221.51","low":"219.04","high":"224.93","ts":"1778446800"},{"volume":"1435502","open":"224.36","close":"226.02","value":"226.02","low":"221.7","high":"228.79","ts":"1778533200"},{"volume":"1315494","open":"224.91","close":"226.98","value":"226.98","low":"221.73","high":"228.99","ts":"1778619600"},{"volume":"3239190","open":"239.5","close":"242.36","value":"242.36","low":"236.5","high":"246.25","ts":"1778706000"},{"volume":"1692353","open":"243.77","close":"242.49","value":"242.49","low":"240.22","high":"246.24","ts":"1778792400"},{"volume":"1950258","open":"233.35","close":"242.15","value":"242.15","low":"231.96","high":"244.13","ts":"1779051600"},{"volume":"1419622","open":"240.4","close":"238.14","value":"238.14","low":"235.9","high":"242.16","ts":"1779138000"},{"volume":"1559031","open":"236.1","close":"236.5","value":"236.5","low":"233.13","high":"237.29","ts":"1779224400"},{"volume":"3534807","open":"236.3","close":"238.08","value":"238.08","low":"236.1","high":"241.91","ts":"1779310800"},{"volume":"6451341","open":"243.74","close":"227.56","value":"227.56","low":"220.59","high":"247","ts":"1779397200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"3663983","open":"228.02","close":"225.96","value":"225.96","low":"223.08","high":"228.4","ts":"1747861200"},{"volume":"1524428","open":"225.92","close":"224.96","value":"224.96","low":"224","high":"226.16","ts":"1747947600"},{"volume":"1811097","open":"226.13","close":"226.23","value":"226.23","low":"224.6","high":"227.5","ts":"1748293200"},{"volume":"1679000","open":"226.34","close":"228.39","value":"228.39","low":"226.34","high":"229.88","ts":"1748379600"},{"volume":"1830814","open":"228.66","close":"225.38","value":"225.38","low":"223.72","high":"228.66","ts":"1748466000"},{"volume":"1852684","open":"225.4","close":"225.9","value":"225.9","low":"224.26","high":"226.64","ts":"1748552400"},{"volume":"2184527","open":"225.63","close":"227.6","value":"227.6","low":"222.12","high":"227.63","ts":"1748811600"},{"volume":"1522257","open":"227","close":"229.73","value":"229.73","low":"224.09","high":"229.85","ts":"1748898000"},{"volume":"1354125","open":"229.52","close":"229.17","value":"229.17","low":"227.2","high":"230.4","ts":"1748984400"},{"volume":"2046104","open":"229.5","close":"231.03","value":"231.03","low":"228.83","high":"232.78","ts":"1749070800"},{"volume":"1334034","open":"232.98","close":"232.72","value":"232.72","low":"230.47","high":"233.2","ts":"1749157200"},{"volume":"1180186","open":"232.01","close":"233.5","value":"233.5","low":"230.39","high":"234.31","ts":"1749416400"},{"volume":"1145102","open":"233.5","close":"234.94","value":"234.94","low":"231.9","high":"235.52","ts":"1749502800"},{"volume":"925928","open":"234.4","close":"234.77","value":"234.77","low":"232.24","high":"235.67","ts":"1749589200"},{"volume":"1149084","open":"234.12","close":"234.47","value":"234.47","low":"233.61","high":"237.39","ts":"1749675600"},{"volume":"1608584","open":"232.93","close":"230.25","value":"230.25","low":"229.6","high":"235.8","ts":"1749762000"},{"volume":"1684978","open":"230.95","close":"238.6","value":"238.6","low":"230.67","high":"240.43","ts":"1750021200"},{"volume":"1370568","open":"239.13","close":"237.45","value":"237.45","low":"236.21","high":"239.56","ts":"1750107600"},{"volume":"2095207","open":"237.7","close":"238.49","value":"238.49","low":"235.67","high":"242.01","ts":"1750194000"},{"volume":"2256786","open":"240.09","close":"238.34","value":"238.34","low":"237.05","high":"242.27","ts":"1750366800"},{"volume":"1262065","open":"238.31","close":"241.62","value":"241.62","low":"235.55","high":"241.96","ts":"1750626000"},{"volume":"1236225","open":"242.37","close":"242.97","value":"242.97","low":"240.62","high":"245.09","ts":"1750712400"},{"volume":"953566","open":"243.47","close":"241.62","value":"241.62","low":"240.81","high":"244.44","ts":"1750798800"},{"volume":"1258101","open":"242.21","close":"239.32","value":"239.32","low":"238.66","high":"242.76","ts":"1750885200"},{"volume":"1638413","open":"239.66","close":"241.47","value":"241.47","low":"238.88","high":"241.91","ts":"1750971600"},{"volume":"2243374","open":"242.35","close":"242.82","value":"242.82","low":"237.31","high":"244.5","ts":"1751230800"},{"volume":"1579712","open":"242.2","close":"240.09","value":"240.09","low":"238.11","high":"243.9","ts":"1751317200"},{"volume":"1242187","open":"239.41","close":"239.53","value":"239.53","low":"238.98","high":"242.28","ts":"1751403600"},{"volume":"33536","open":"239.9","close":"240.12","value":"240.12","low":"237.33","high":"240.91","ts":"1751490000"},{"volume":"1485140","open":"240.45","close":"242.53","value":"242.53","low":"239.77","high":"243.2","ts":"1751835600"},{"volume":"805750","open":"242.5","close":"240.57","value":"240.57","low":"239.51","high":"243.13","ts":"1751922000"},{"volume":"926751","open":"241.35","close":"242.09","value":"242.09","low":"240.16","high":"243.18","ts":"1752008400"},{"volume":"2096284","open":"241.67","close":"235.34","value":"235.34","low":"234.6","high":"242.53","ts":"1752094800"},{"volume":"1015377","open":"235.46","close":"233.86","value":"233.86","low":"233.15","high":"236.58","ts":"1752181200"},{"volume":"1157913","open":"233.92","close":"238.46","value":"238.46","low":"233.5","high":"239.16","ts":"1752440400"},{"volume":"1490146","open":"237.8","close":"237.65","value":"237.65","low":"236.2","high":"241.07","ts":"1752526800"},{"volume":"1398373","open":"238.79","close":"238.79","value":"238.79","low":"236.97","high":"239.6","ts":"1752613200"},{"volume":"1736839","open":"238.73","close":"233.98","value":"233.98","low":"230.49","high":"238.96","ts":"1752699600"},{"volume":"2701852","open":"234.28","close":"231.2","value":"231.2","low":"227.45","high":"234.95","ts":"1752786000"},{"volume":"870543","open":"232.07","close":"231.58","value":"231.58","low":"230.06","high":"233.24","ts":"1753045200"},{"volume":"1190364","open":"232.13","close":"230.99","value":"230.99","low":"229.1","high":"233.29","ts":"1753131600"},{"volume":"935006","open":"230.45","close":"228.73","value":"228.73","low":"227.81","high":"231.29","ts":"1753218000"},{"volume":"1167892","open":"228.54","close":"225.72","value":"225.72","low":"225.33","high":"229.43","ts":"1753304400"},{"volume":"1473662","open":"226","close":"224.76","value":"224.76","low":"223.04","high":"227.21","ts":"1753390800"},{"volume":"1067134","open":"227.88","close":"226.1","value":"226.1","low":"224.41","high":"228.66","ts":"1753650000"},{"volume":"1391681","open":"227.15","close":"223.99","value":"223.99","low":"222.5","high":"227.36","ts":"1753736400"},{"volume":"1196990","open":"224.05","close":"223.75","value":"223.75","low":"223.05","high":"225.92","ts":"1753822800"},{"volume":"1240114","open":"224.5","close":"222.74","value":"222.74","low":"222.29","high":"225.31","ts":"1753909200"},{"volume":"1122754","open":"222.73","close":"220.5","value":"220.5","low":"219.07","high":"222.84","ts":"1753995600"},{"volume":"1458569","open":"222","close":"225.88","value":"225.88","low":"221.62","high":"226.39","ts":"1754254800"},{"volume":"1138317","open":"226.18","close":"225.82","value":"225.82","low":"225.41","high":"227.99","ts":"1754341200"},{"volume":"1161005","open":"226.66","close":"227.2","value":"227.2","low":"223.98","high":"227.68","ts":"1754427600"},{"volume":"1789471","open":"227.76","close":"226.44","value":"226.44","low":"222.37","high":"228.51","ts":"1754514000"},{"volume":"5017997","open":"237.52","close":"217.42","value":"217.42","low":"216.34","high":"239.13","ts":"1754600400"},{"volume":"2744858","open":"219","close":"222.66","value":"222.66","low":"218.4","high":"226.62","ts":"1754859600"},{"volume":"1893362","open":"224.43","close":"232.69","value":"232.69","low":"224.2","high":"232.78","ts":"1754946000"},{"volume":"1793007","open":"233","close":"236.08","value":"236.08","low":"230.7","high":"236.24","ts":"1755032400"},{"volume":"1454346","open":"235.3","close":"233.13","value":"233.13","low":"232.2","high":"238.39","ts":"1755118800"},{"volume":"1090001","open":"233.65","close":"232.09","value":"232.09","low":"229.59","high":"233.65","ts":"1755205200"},{"volume":"1040081","open":"233.47","close":"232.46","value":"232.46","low":"231.52","high":"235.6","ts":"1755464400"},{"volume":"1046280","open":"232.1","close":"228.32","value":"228.32","low":"227.74","high":"232.45","ts":"1755550800"},{"volume":"999611","open":"227.38","close":"228.64","value":"228.64","low":"225.54","high":"229.45","ts":"1755637200"},{"volume":"775946","open":"227.47","close":"227.89","value":"227.89","low":"226.28","high":"228.79","ts":"1755723600"},{"volume":"900105","open":"228.67","close":"229.04","value":"229.04","low":"226.74","high":"230.07","ts":"1755810000"},{"volume":"954229","open":"228.67","close":"231.71","value":"231.71","low":"228.5","high":"232.99","ts":"1756069200"},{"volume":"1051240","open":"231.36","close":"230.74","value":"230.74","low":"230.32","high":"233.55","ts":"1756155600"},{"volume":"866712","open":"230.52","close":"232.04","value":"232.04","low":"228.75","high":"232.34","ts":"1756242000"},{"volume":"805774","open":"230.64","close":"234.85","value":"234.85","low":"230.64","high":"235.01","ts":"1756328400"},{"volume":"771594","open":"234.83","close":"233.26","value":"233.26","low":"232.6","high":"235.87","ts":"1756414800"},{"volume":"1459509","open":"231.16","close":"240.95","value":"240.95","low":"229.33","high":"241.08","ts":"1756760400"},{"volume":"966462","open":"241.28","close":"238.9","value":"238.9","low":"237.02","high":"242.3","ts":"1756846800"},{"volume":"725707","open":"238.53","close":"240.64","value":"240.64","low":"237.5","high":"240.84","ts":"1756933200"},{"volume":"791465","open":"242","close":"239.75","value":"239.75","low":"236.94","high":"242.38","ts":"1757019600"},{"volume":"1797157","open":"241.4","close":"248.8","value":"248.8","low":"241.4","high":"250.45","ts":"1757278800"},{"volume":"771802","open":"249.28","close":"247.9","value":"247.9","low":"247.27","high":"250","ts":"1757365200"},{"volume":"855861","open":"248.58","close":"244.04","value":"244.04","low":"243.46","high":"248.93","ts":"1757451600"},{"volume":"818304","open":"246.07","close":"246.44","value":"246.44","low":"244.88","high":"248","ts":"1757538000"},{"volume":"745308","open":"245.97","close":"246.26","value":"246.26","low":"244.03","high":"248.28","ts":"1757624400"},{"volume":"969156","open":"246.25","close":"247.23","value":"247.23","low":"246.05","high":"250.25","ts":"1757883600"},{"volume":"988859","open":"248.4","close":"247.73","value":"247.73","low":"246.72","high":"250.96","ts":"1757970000"},{"volume":"1355486","open":"248","close":"250.53","value":"250.53","low":"245.71","high":"251.2","ts":"1758056400"},{"volume":"1372563","open":"251.09","close":"249.75","value":"249.75","low":"249.1","high":"252.61","ts":"1758142800"},{"volume":"1503571","open":"251.4","close":"250.85","value":"250.85","low":"247.81","high":"252.4","ts":"1758229200"},{"volume":"1112285","open":"249.39","close":"251.64","value":"251.64","low":"249.39","high":"255.33","ts":"1758488400"},{"volume":"1232848","open":"251.64","close":"251.28","value":"251.28","low":"250.87","high":"254.12","ts":"1758574800"},{"volume":"1309439","open":"252.35","close":"244.22","value":"244.22","low":"239.46","high":"252.99","ts":"1758661200"},{"volume":"717767","open":"244.09","close":"245.12","value":"245.12","low":"242.58","high":"246.13","ts":"1758747600"},{"volume":"3205290","open":"246.3","close":"256.09","value":"256.09","low":"245.55","high":"258.1","ts":"1758834000"},{"volume":"1241535","open":"257.5","close":"260.02","value":"260.02","low":"254.55","high":"261.22","ts":"1759093200"},{"volume":"1018302","open":"259.85","close":"258.39","value":"258.39","low":"256.16","high":"261.15","ts":"1759179600"},{"volume":"125860","open":"257.38","close":"255.45","value":"255.45","low":"253.38","high":"258.29","ts":"1759266000"},{"volume":"1108722","open":"255.4","close":"256.93","value":"256.93","low":"252.55","high":"257.34","ts":"1759352400"},{"volume":"1291743","open":"256.5","close":"257.65","value":"257.65","low":"255.51","high":"261.08","ts":"1759438800"},{"volume":"1087705","open":"258.24","close":"256.98","value":"256.98","low":"256.1","high":"259.96","ts":"1759698000"},{"volume":"1135159","open":"257.5","close":"260.49","value":"260.49","low":"257.5","high":"261.09","ts":"1759784400"},{"volume":"967156","open":"261.11","close":"258.13","value":"258.13","low":"255.57","high":"262.19","ts":"1759870800"},{"volume":"685256","open":"258.04","close":"256.74","value":"256.74","low":"255.85","high":"259.39","ts":"1759957200"},{"volume":"1022269","open":"255.9","close":"252.02","value":"252.02","low":"250.95","high":"258.16","ts":"1760043600"},{"volume":"677614","open":"253.3","close":"256.77","value":"256.77","low":"251.5","high":"257.41","ts":"1760302800"},{"volume":"666371","open":"256.99","close":"257.75","value":"257.75","low":"254.55","high":"260.73","ts":"1760389200"},{"volume":"912768","open":"259.42","close":"261.45","value":"261.45","low":"259.38","high":"264.79","ts":"1760475600"},{"volume":"983982","open":"262.75","close":"259.27","value":"259.27","low":"257.54","high":"264.34","ts":"1760562000"},{"volume":"746802","open":"259.23","close":"261.28","value":"261.28","low":"258.22","high":"263.23","ts":"1760648400"},{"volume":"872469","open":"262.22","close":"262.29","value":"262.29","low":"260.37","high":"262.95","ts":"1760907600"},{"volume":"751408","open":"261.29","close":"260.26","value":"260.26","low":"258.33","high":"262.2","ts":"1760994000"},{"volume":"1293659","open":"261","close":"255.54","value":"255.54","low":"254.94","high":"261.06","ts":"1761080400"},{"volume":"829129","open":"255.34","close":"254.5","value":"254.5","low":"254.24","high":"256.99","ts":"1761166800"},{"volume":"758579","open":"255.95","close":"255.09","value":"255.09","low":"254.4","high":"258.03","ts":"1761253200"},{"volume":"1066539","open":"256.23","close":"254.26","value":"254.26","low":"252.15","high":"257.01","ts":"1761512400"},{"volume":"1191067","open":"254.64","close":"251.57","value":"251.57","low":"251.41","high":"256.2","ts":"1761598800"},{"volume":"1105640","open":"250.11","close":"251.78","value":"251.78","low":"249.24","high":"252.75","ts":"1761685200"},{"volume":"777982","open":"251.46","close":"252.84","value":"252.84","low":"250","high":"255.98","ts":"1761771600"},{"volume":"734493","open":"253.16","close":"256.41","value":"256.41","low":"253.16","high":"257.09","ts":"1761858000"},{"volume":"1264426","open":"257.64","close":"255.7","value":"255.7","low":"251.32","high":"257.94","ts":"1762117200"},{"volume":"1310937","open":"256.03","close":"252.54","value":"252.54","low":"250.33","high":"256.06","ts":"1762203600"},{"volume":"1789268","open":"253.71","close":"254.79","value":"254.79","low":"249.99","high":"256.27","ts":"1762290000"},{"volume":"1543312","open":"253.09","close":"252.71","value":"252.71","low":"252.04","high":"256.92","ts":"1762376400"},{"volume":"5186000","open":"233.02","close":"232","value":"232","low":"227.27","high":"243.56","ts":"1762462800"},{"volume":"1854182","open":"231.97","close":"233.98","value":"233.98","low":"229.1","high":"237.01","ts":"1762722000"},{"volume":"1239091","open":"234.06","close":"240.74","value":"240.74","low":"233.2","high":"241.43","ts":"1762808400"},{"volume":"775620","open":"241.05","close":"240.29","value":"240.29","low":"238.29","high":"242.6","ts":"1762894800"},{"volume":"727321","open":"239.51","close":"237.61","value":"237.61","low":"237.27","high":"242.14","ts":"1762981200"},{"volume":"949996","open":"235.95","close":"235.02","value":"235.02","low":"234.01","high":"238.26","ts":"1763067600"},{"volume":"824493","open":"235.08","close":"233.58","value":"233.58","low":"232.2","high":"236.55","ts":"1763326800"},{"volume":"1063325","open":"233.4","close":"239.11","value":"239.11","low":"231.5","high":"239.92","ts":"1763413200"},{"volume":"1627164","open":"238.24","close":"240.44","value":"240.44","low":"236.63","high":"244.24","ts":"1763499600"},{"volume":"1372858","open":"242.41","close":"235.39","value":"235.39","low":"234.42","high":"243.45","ts":"1763586000"},{"volume":"991641","open":"234.86","close":"235.46","value":"235.46","low":"234.02","high":"238.37","ts":"1763672400"},{"volume":"823616","open":"235.58","close":"239.03","value":"239.03","low":"235","high":"240.37","ts":"1763931600"},{"volume":"670648","open":"239.62","close":"241.75","value":"241.75","low":"238.81","high":"242.42","ts":"1764018000"},{"volume":"534658","open":"242.5","close":"243.64","value":"243.64","low":"241.84","high":"245.53","ts":"1764104400"},{"volume":"342006","open":"244.78","close":"246.07","value":"246.07","low":"243.64","high":"246.49","ts":"1764277200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"791613","open":"249.41","close":"246.82","value":"246.82","low":"246.56","high":"250","ts":"1764622800"},{"volume":"481390","open":"246.55","close":"244.86","value":"244.86","low":"242.98","high":"246.55","ts":"1764709200"},{"volume":"588107","open":"244.17","close":"247.48","value":"247.48","low":"242.19","high":"247.9","ts":"1764795600"},{"volume":"773565","open":"247.6","close":"247.81","value":"247.81","low":"246.84","high":"251.34","ts":"1764882000"},{"volume":"772180","open":"247.28","close":"248.71","value":"248.71","low":"246.23","high":"249.49","ts":"1765227600"},{"volume":"579696","open":"249.29","close":"245.93","value":"245.93","low":"245.36","high":"250.18","ts":"1765314000"},{"volume":"882850","open":"244.01","close":"242.42","value":"242.42","low":"242.06","high":"246.74","ts":"1765400400"},{"volume":"849367","open":"242.5","close":"241.42","value":"241.42","low":"240.5","high":"243.3","ts":"1765486800"},{"volume":"1002739","open":"243.45","close":"244.5","value":"244.5","low":"242.65","high":"246.95","ts":"1765746000"},{"volume":"709040","open":"244.5","close":"244.47","value":"244.47","low":"243.22","high":"246.9","ts":"1765832400"},{"volume":"710663","open":"244.69","close":"240.52","value":"240.52","low":"240.28","high":"246.09","ts":"1765918800"},{"volume":"914137","open":"242.98","close":"246.65","value":"246.65","low":"241.36","high":"246.84","ts":"1766005200"},{"volume":"1205142","open":"246.2","close":"247.33","value":"247.33","low":"244.39","high":"250.38","ts":"1766091600"},{"volume":"519463","open":"247.4","close":"248.58","value":"248.58","low":"247.06","high":"249.77","ts":"1766350800"},{"volume":"482149","open":"248.54","close":"249.35","value":"249.35","low":"247.66","high":"249.49","ts":"1766437200"},{"volume":"286181","open":"249.23","close":"251.6","value":"251.6","low":"248.76","high":"251.72","ts":"1766523600"},{"volume":"590153","open":"250.93","close":"256.09","value":"256.09","low":"249.9","high":"256.29","ts":"1766696400"},{"volume":"564622","open":"255","close":"255.7","value":"255.7","low":"254.4","high":"256.57","ts":"1766955600"},{"volume":"667819","open":"255.01","close":"257.87","value":"257.87","low":"254.46","high":"260.04","ts":"1767042000"},{"volume":"427211","open":"257.91","close":"256.02","value":"256.02","low":"255.91","high":"258.39","ts":"1767128400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"638170","open":"252.43","close":"257.29","value":"257.29","low":"251.32","high":"258.57","ts":"1767560400"},{"volume":"423052","open":"257.4","close":"254.42","value":"254.42","low":"253.58","high":"257.84","ts":"1767646800"},{"volume":"685239","open":"253.66","close":"256.69","value":"256.69","low":"251.23","high":"257.19","ts":"1767733200"},{"volume":"1240715","open":"256.5","close":"252.45","value":"252.45","low":"250.59","high":"257.91","ts":"1767819600"},{"volume":"650847","open":"252.71","close":"250.8","value":"250.8","low":"249.34","high":"254.8","ts":"1767906000"},{"volume":"884843","open":"249.5","close":"248.84","value":"248.84","low":"245.74","high":"251.21","ts":"1768165200"},{"volume":"712435","open":"248.94","close":"247.44","value":"247.44","low":"244.77","high":"250.49","ts":"1768251600"},{"volume":"825909","open":"246.59","close":"245.49","value":"245.49","low":"241.51","high":"246.62","ts":"1768338000"},{"volume":"656391","open":"245.48","close":"244.29","value":"244.29","low":"242.55","high":"246","ts":"1768424400"},{"volume":"770898","open":"244.97","close":"240.04","value":"240.04","low":"239","high":"245.03","ts":"1768510800"},{"volume":"1032014","open":"239","close":"240.46","value":"240.46","low":"237.06","high":"242.92","ts":"1768856400"},{"volume":"862948","open":"240.25","close":"238.2","value":"238.2","low":"236.01","high":"240.95","ts":"1768942800"},{"volume":"900012","open":"239.56","close":"241.14","value":"241.14","low":"233.85","high":"241.55","ts":"1769029200"},{"volume":"739633","open":"241.25","close":"245.74","value":"245.74","low":"240.79","high":"245.82","ts":"1769115600"},{"volume":"531760","open":"245.5","close":"245.62","value":"245.62","low":"244.06","high":"247.2","ts":"1769374800"},{"volume":"682606","open":"246.05","close":"245.48","value":"245.48","low":"242.73","high":"248.54","ts":"1769461200"},{"volume":"976020","open":"245.99","close":"243.18","value":"243.18","low":"242.33","high":"248.73","ts":"1769547600"},{"volume":"1105624","open":"241.05","close":"239.13","value":"239.13","low":"236.12","high":"243.71","ts":"1769634000"},{"volume":"7656518","open":"237.67","close":"220.35","value":"220.35","low":"211.13","high":"239.27","ts":"1769720400"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"3246889","open":"221.15","close":"212.15","value":"212.15","low":"206.61","high":"221.23","ts":"1770066000"},{"volume":"3715976","open":"207.71","close":"200.6","value":"200.6","low":"197.45","high":"209.65","ts":"1770152400"},{"volume":"2464191","open":"201.78","close":"193.24","value":"193.24","low":"192.25","high":"203.78","ts":"1770238800"},{"volume":"2168272","open":"197.42","close":"195.58","value":"195.58","low":"189.45","high":"198.07","ts":"1770325200"},{"volume":"2538746","open":"197.5","close":"204.99","value":"204.99","low":"196.33","high":"205.66","ts":"1770584400"},{"volume":"3579969","open":"212.01","close":"210.75","value":"210.75","low":"208.73","high":"213.53","ts":"1770670800"},{"volume":"2540030","open":"208","close":"203.89","value":"203.89","low":"199.35","high":"210.24","ts":"1770757200"},{"volume":"2962675","open":"203.1","close":"190.33","value":"190.33","low":"189.29","high":"204.2","ts":"1770843600"},{"volume":"1725355","open":"191.93","close":"193.78","value":"193.78","low":"188.65","high":"194.68","ts":"1770930000"},{"volume":"1175991","open":"193.6","close":"193.92","value":"193.92","low":"191.9","high":"196.83","ts":"1771275600"},{"volume":"1613703","open":"194.73","close":"199.12","value":"199.12","low":"193.89","high":"200.09","ts":"1771362000"},{"volume":"1791366","open":"198.92","close":"201.43","value":"201.43","low":"198.75","high":"204.6","ts":"1771448400"},{"volume":"1160593","open":"199.12","close":"199.79","value":"199.79","low":"197.2","high":"202.94","ts":"1771534800"},{"volume":"5515482","open":"199.19","close":"195.59","value":"195.59","low":"194.14","high":"199.4","ts":"1771794000"},{"volume":"4086482","open":"194.77","close":"204.2","value":"204.2","low":"192.63","high":"204.51","ts":"1771880400"},{"volume":"5524793","open":"204.5","close":"207.4","value":"207.4","low":"202.77","high":"208","ts":"1771966800"},{"volume":"5670843","open":"207.75","close":"213.34","value":"213.34","low":"207.75","high":"214.15","ts":"1772053200"},{"volume":"3498605","open":"210.78","close":"211.42","value":"211.42","low":"209.1","high":"213.64","ts":"1772139600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"2043543","open":"209.78","close":"216.95","value":"216.95","low":"208.51","high":"221.08","ts":"1772485200"},{"volume":"2104744","open":"217.92","close":"215.7","value":"215.7","low":"211.32","high":"219.52","ts":"1772571600"},{"volume":"1790137","open":"213.09","close":"212.48","value":"212.48","low":"210.63","high":"216.17","ts":"1772658000"},{"volume":"1193188","open":"210.93","close":"211.5","value":"211.5","low":"208.69","high":"212.46","ts":"1772744400"},{"volume":"1312674","open":"209","close":"214.58","value":"214.58","low":"208.01","high":"214.84","ts":"1773003600"},{"volume":"1592672","open":"214.77","close":"209.08","value":"209.08","low":"207.8","high":"216","ts":"1773090000"},{"volume":"1001944","open":"209.13","close":"211.07","value":"211.07","low":"207.48","high":"211.65","ts":"1773176400"},{"volume":"926420","open":"210.68","close":"209.21","value":"209.21","low":"208.17","high":"212.81","ts":"1773262800"},{"volume":"1210552","open":"209.33","close":"208.59","value":"208.59","low":"203.9","high":"210.35","ts":"1773349200"},{"volume":"5856486","open":"209.36","close":"207.65","value":"207.65","low":"207.45","high":"212.02","ts":"1773608400"},{"volume":"4111145","open":"209.06","close":"206.71","value":"206.71","low":"206.44","high":"213","ts":"1773694800"},{"volume":"3001261","open":"205","close":"204.13","value":"204.13","low":"203.62","high":"208.9","ts":"1773781200"},{"volume":"3993514","open":"203.4","close":"201.71","value":"201.71","low":"199.55","high":"206.38","ts":"1773867600"},{"volume":"1332211","open":"200.71","close":"200.62","value":"200.62","low":"198.02","high":"202.39","ts":"1773954000"},{"volume":"1062677","open":"201.32","close":"200.84","value":"200.84","low":"199.19","high":"203.44","ts":"1774213200"},{"volume":"2020149","open":"199.57","close":"191.3","value":"191.3","low":"191","high":"199.92","ts":"1774299600"},{"volume":"1594032","open":"194.06","close":"193.08","value":"193.08","low":"188.23","high":"195.89","ts":"1774386000"},{"volume":"1236003","open":"190.5","close":"194.72","value":"194.72","low":"190.35","high":"197.17","ts":"1774472400"},{"volume":"1544407","open":"193","close":"189.7","value":"189.7","low":"187.63","high":"194","ts":"1774558800"},{"volume":"1657877","open":"191.23","close":"193.13","value":"193.13","low":"191.23","high":"195.62","ts":"1774818000"},{"volume":"1495464","open":"194.3","close":"197.46","value":"197.46","low":"193.38","high":"198.59","ts":"1774904400"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"1239794","open":"193.9","close":"199.86","value":"199.86","low":"193.9","high":"202.13","ts":"1775077200"},{"volume":"1152634","open":"199.92","close":"196.65","value":"196.65","low":"193.79","high":"200.62","ts":"1775422800"},{"volume":"898647","open":"195.84","close":"198.34","value":"198.34","low":"193.94","high":"198.63","ts":"1775509200"},{"volume":"1190251","open":"202.82","close":"202.12","value":"202.12","low":"201.15","high":"205.11","ts":"1775595600"},{"volume":"1167446","open":"201.01","close":"198.05","value":"198.05","low":"197.59","high":"201.41","ts":"1775682000"},{"volume":"1198242","open":"197.6","close":"197.03","value":"197.03","low":"194.51","high":"199.21","ts":"1775768400"},{"volume":"1263497","open":"197.48","close":"201.37","value":"201.37","low":"196.01","high":"202.19","ts":"1776027600"},{"volume":"1412946","open":"202.52","close":"205.06","value":"205.06","low":"202.4","high":"207.84","ts":"1776114000"},{"volume":"151435","open":"207.27","close":"214.19","value":"214.19","low":"206.58","high":"215.37","ts":"1776200400"},{"volume":"1131668","open":"216.73","close":"213.94","value":"213.94","low":"212.7","high":"217","ts":"1776286800"},{"volume":"1275216","open":"217.83","close":"212.03","value":"212.03","low":"211.72","high":"218.76","ts":"1776373200"},{"volume":"1143262","open":"212.14","close":"216.78","value":"216.78","low":"210.78","high":"216.95","ts":"1776632400"},{"volume":"953706","open":"218","close":"217.66","value":"217.66","low":"215.73","high":"219.9","ts":"1776718800"},{"volume":"1018506","open":"219.27","close":"218.22","value":"218.22","low":"216.68","high":"221.22","ts":"1776805200"},{"volume":"1310297","open":"215.01","close":"209.99","value":"209.99","low":"206.45","high":"215.01","ts":"1776891600"},{"volume":"843134","open":"210.99","close":"210.78","value":"210.78","low":"207.8","high":"211","ts":"1776978000"},{"volume":"1053094","open":"209.14","close":"213.86","value":"213.86","low":"208.75","high":"216.38","ts":"1777237200"},{"volume":"710961","open":"213.05","close":"213.07","value":"213.07","low":"211.26","high":"215.79","ts":"1777323600"},{"volume":"791067","open":"212.59","close":"215.36","value":"215.36","low":"209.51","high":"215.92","ts":"1777410000"},{"volume":"975164","open":"213.48","close":"213.8","value":"213.8","low":"211.39","high":"215.5","ts":"1777496400"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"},{"volume":"1714455","open":"219.35","close":"225.26","value":"225.26","low":"218.21","high":"227.02","ts":"1777842000"},{"volume":"1038073","open":"226","close":"223.09","value":"223.09","low":"221.9","high":"226.52","ts":"1777928400"},{"volume":"1457326","open":"221","close":"221.98","value":"221.98","low":"218.7","high":"225.14","ts":"1778014800"},{"volume":"1594867","open":"225.06","close":"223.48","value":"223.48","low":"222.16","high":"227.02","ts":"1778101200"},{"volume":"1497984","open":"222.64","close":"220.45","value":"220.45","low":"219.71","high":"222.98","ts":"1778187600"},{"volume":"1683613","open":"221","close":"221.51","value":"221.51","low":"219.04","high":"224.93","ts":"1778446800"},{"volume":"1435502","open":"224.36","close":"226.02","value":"226.02","low":"221.7","high":"228.79","ts":"1778533200"},{"volume":"1315494","open":"224.91","close":"226.98","value":"226.98","low":"221.73","high":"228.99","ts":"1778619600"},{"volume":"3239190","open":"239.5","close":"242.36","value":"242.36","low":"236.5","high":"246.25","ts":"1778706000"},{"volume":"1692353","open":"243.77","close":"242.49","value":"242.49","low":"240.22","high":"246.24","ts":"1778792400"},{"volume":"1950258","open":"233.35","close":"242.15","value":"242.15","low":"231.96","high":"244.13","ts":"1779051600"},{"volume":"1419622","open":"240.4","close":"238.14","value":"238.14","low":"235.9","high":"242.16","ts":"1779138000"},{"volume":"1559031","open":"236.1","close":"236.5","value":"236.5","low":"233.13","high":"237.29","ts":"1779224400"},{"volume":"3534807","open":"236.3","close":"238.08","value":"238.08","low":"236.1","high":"241.91","ts":"1779310800"},{"volume":"6451341","open":"243.74","close":"227.56","value":"227.56","low":"220.59","high":"247","ts":"1779397200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1785600","open":"3.67","close":"3.92","value":"3.92","low":"3.42","high":"3.92","ts":"861051600"},{"volume":"12300","open":"4.83","close":"4.83","value":"4.83","low":"4.83","high":"5","ts":"862779600"},{"volume":"25950","open":"5.29","close":"5.25","value":"5.25","low":"5.25","high":"5.29","ts":"865198800"},{"volume":"13200","open":"5.42","close":"5.33","value":"5.33","low":"5.33","high":"5.42","ts":"868222800"},{"volume":"117450","open":"5.33","close":"5.17","value":"5.17","low":"5.17","high":"5.38","ts":"870642000"},{"volume":"14250","open":"5.1","close":"5","value":"5","low":"5","high":"5.13","ts":"873147600"},{"volume":"18600","open":"5","close":"5","value":"5","low":"5","high":"5.25","ts":"876085200"},{"volume":"6150","open":"5","close":"4.71","value":"4.71","low":"4.5","high":"5","ts":"878504400"},{"volume":"33750","open":"4.33","close":"4.25","value":"4.25","low":"4.25","high":"4.33","ts":"880923600"},{"volume":"4500","open":"3.42","close":"3.42","value":"3.42","low":"3.42","high":"3.42","ts":"883688400"},{"volume":"121200","open":"4.42","close":"4.54","value":"4.54","low":"4.25","high":"4.75","ts":"886453200"},{"volume":"17250","open":"4.75","close":"4.75","value":"4.75","low":"4.54","high":"4.75","ts":"888872400"},{"volume":"24150","open":"5.33","close":"5.33","value":"5.33","low":"5.33","high":"5.5","ts":"891810000"},{"volume":"39750","open":"5.63","close":"5.5","value":"5.5","low":"5.46","high":"5.63","ts":"893970000"},{"volume":"19500","open":"5.25","close":"5.17","value":"5.17","low":"5.17","high":"5.25","ts":"896648400"},{"volume":"132900","open":"3.83","close":"3.75","value":"3.75","low":"3.63","high":"3.83","ts":"899672400"},{"volume":"65400","open":"4.17","close":"3.79","value":"3.79","low":"3.79","high":"4.17","ts":"902091600"},{"volume":"207150","open":"3.6","close":"3.58","value":"3.58","low":"3.58","high":"3.83","ts":"904856400"},{"volume":"55800","open":"3.83","close":"3.67","value":"3.67","low":"3.58","high":"3.83","ts":"907275600"},{"volume":"54750","open":"4.25","close":"4.17","value":"4.17","low":"4.17","high":"4.42","ts":"910040400"},{"volume":"30150","open":"4.33","close":"4.27","value":"4.27","low":"4.25","high":"4.33","ts":"912459600"},{"volume":"426000","open":"5.83","close":"5.75","value":"5.75","low":"5.25","high":"5.83","ts":"915397200"},{"volume":"200550","open":"8.42","close":"7.83","value":"7.83","low":"7.75","high":"8.58","ts":"917902800"},{"volume":"318900","open":"7.25","close":"6.75","value":"6.75","low":"6.75","high":"7.33","ts":"920322000"},{"volume":"111900","open":"5.46","close":"5.25","value":"5.25","low":"5.25","high":"5.58","ts":"923259600"},{"volume":"342450","open":"6.42","close":"6.33","value":"6.33","low":"6.21","high":"6.46","ts":"925678800"},{"volume":"241650","open":"5.58","close":"5.25","value":"5.25","low":"5.04","high":"5.58","ts":"928184400"},{"volume":"294600","open":"5.33","close":"5.27","value":"5.27","low":"5.08","high":"5.46","ts":"931208400"},{"volume":"84450","open":"5.58","close":"5.21","value":"5.21","low":"5.21","high":"5.58","ts":"933627600"},{"volume":"200250","open":"6","close":"5.92","value":"5.92","low":"5.83","high":"6.04","ts":"936651600"},{"volume":"359550","open":"7.33","close":"7.04","value":"7.04","low":"7","high":"7.42","ts":"938725200"},{"volume":"586950","open":"6.83","close":"7.04","value":"7.04","low":"6.67","high":"7.13","ts":"941490000"},{"volume":"1139850","open":"9.67","close":"9.58","value":"9.58","low":"9.33","high":"9.83","ts":"944427600"},{"volume":"345300","open":"9.08","close":"8.88","value":"8.88","low":"8.67","high":"9.33","ts":"946933200"},{"volume":"466950","open":"8.17","close":"8","value":"8","low":"7.67","high":"8.63","ts":"949352400"},{"volume":"2141700","open":"10.08","close":"10.5","value":"10.5","low":"10.08","high":"10.67","ts":"952030800"},{"volume":"1374900","open":"8.67","close":"8","value":"8","low":"5.83","high":"8.67","ts":"954795600"},{"volume":"673200","open":"6.79","close":"7.29","value":"7.29","low":"6.79","high":"7.42","ts":"957214800"},{"volume":"512400","open":"7.83","close":"7.75","value":"7.75","low":"7.67","high":"8.33","ts":"960152400"},{"volume":"327750","open":"8.13","close":"8.08","value":"8.08","low":"7.79","high":"8.17","ts":"962571600"},{"volume":"778800","open":"6.4","close":"6.14","value":"6.14","low":"6.11","high":"6.5","ts":"965336400"},{"volume":"382950","open":"9.29","close":"9.29","value":"9.29","low":"9.08","high":"9.42","ts":"967755600"},{"volume":"434100","open":"8.08","close":"7.88","value":"7.88","low":"7.75","high":"8.54","ts":"970520400"},{"volume":"221550","open":"8.32","close":"8.42","value":"8.42","low":"8.25","high":"8.42","ts":"973458000"},{"volume":"307050","open":"6.69","close":"6.25","value":"6.25","low":"6.08","high":"6.71","ts":"975877200"},{"volume":"795150","open":"7.7","close":"7.25","value":"7.25","low":"7","high":"7.71","ts":"978382800"},{"volume":"510900","open":"8.43","close":"8.21","value":"8.21","low":"8.08","high":"8.46","ts":"981320400"},{"volume":"580050","open":"7.54","close":"7.67","value":"7.67","low":"7.33","high":"7.83","ts":"983480400"},{"volume":"776700","open":"8.63","close":"8.17","value":"8.17","low":"7.98","high":"8.75","ts":"986245200"},{"volume":"924150","open":"10.18","close":"9.91","value":"9.91","low":"9.65","high":"10.18","ts":"988923600"},{"volume":"1193850","open":"13.97","close":"13.7","value":"13.7","low":"13.4","high":"14.08","ts":"991602000"},{"volume":"1790850","open":"12.61","close":"12.25","value":"12.25","low":"12.2","high":"12.61","ts":"994021200"},{"volume":"1883100","open":"11.9","close":"11.87","value":"11.87","low":"11.8","high":"12.26","ts":"996786000"},{"volume":"3772200","open":"10.84","close":"9.99","value":"9.99","low":"9.67","high":"10.93","ts":"999550800"},{"volume":"1968000","open":"4.73","close":"4.67","value":"4.67","low":"4.29","high":"4.85","ts":"1001883600"},{"volume":"5401950","open":"9.83","close":"9.97","value":"9.97","low":"9.73","high":"10.3","ts":"1004648400"},{"volume":"1477500","open":"9.37","close":"9.35","value":"9.35","low":"9.2","high":"9.55","ts":"1007413200"},{"volume":"2080500","open":"10.83","close":"11.17","value":"11.17","low":"10.57","high":"11.33","ts":"1009918800"},{"volume":"0","open":"12.37","close":"12.37","value":"12.37","low":"12.37","high":"12.37","ts":"1012510800"},{"volume":"1950600","open":"12.23","close":"13.02","value":"13.02","low":"11.91","high":"13.07","ts":"1014930000"},{"volume":"1003500","open":"13.35","close":"13.37","value":"13.37","low":"13.12","high":"13.63","ts":"1017608400"},{"volume":"1214700","open":"16.67","close":"16.87","value":"16.87","low":"16.6","high":"17.49","ts":"1020373200"},{"volume":"1071150","open":"17.08","close":"16.73","value":"16.73","low":"16.67","high":"17.21","ts":"1023051600"},{"volume":"1547250","open":"13.73","close":"12.63","value":"12.63","low":"12.47","high":"13.76","ts":"1025470800"},{"volume":"914550","open":"13.73","close":"13.4","value":"13.4","low":"13.27","high":"13.73","ts":"1028235600"},{"volume":"1667250","open":"16.89","close":"16.74","value":"16.74","low":"16.63","high":"17.41","ts":"1031000400"},{"volume":"4878750","open":"19.1","close":"19.23","value":"19.23","low":"18.15","high":"19.56","ts":"1033419600"},{"volume":"1924800","open":"17.65","close":"17.92","value":"17.92","low":"17.53","high":"18.5","ts":"1036357200"},{"volume":"2208900","open":"20.4","close":"19.25","value":"19.25","low":"19.1","high":"20.47","ts":"1038776400"},{"volume":"2743500","open":"15.5","close":"15.11","value":"15.11","low":"14.88","high":"15.51","ts":"1041541200"},{"volume":"1180650","open":"13.87","close":"14.27","value":"14.27","low":"13.83","high":"14.31","ts":"1044306000"},{"volume":"2298000","open":"13.87","close":"13.67","value":"13.67","low":"13.65","high":"14.1","ts":"1046725200"},{"volume":"1098150","open":"14.95","close":"15.01","value":"15.01","low":"14.83","high":"15.13","ts":"1049144400"},{"volume":"2285850","open":"15.68","close":"16.21","value":"16.21","low":"15.5","high":"16.23","ts":"1052082000"},{"volume":"1803900","open":"16.99","close":"16.53","value":"16.53","low":"16.25","high":"17.13","ts":"1054501200"},{"volume":"1140750","open":"19.85","close":"19.59","value":"19.59","low":"19.37","high":"19.85","ts":"1057525200"},{"volume":"1560600","open":"17.44","close":"17.37","value":"17.37","low":"16.67","high":"17.53","ts":"1059944400"},{"volume":"2563800","open":"19.99","close":"19.83","value":"19.83","low":"19.2","high":"20.11","ts":"1062450000"},{"volume":"1651800","open":"26.39","close":"26.05","value":"26.05","low":"25.46","high":"26.44","ts":"1065387600"},{"volume":"4369650","open":"25.53","close":"25.95","value":"25.95","low":"25.1","high":"26.09","ts":"1067806800"},{"volume":"2938200","open":"22.23","close":"22.72","value":"22.72","low":"22.03","high":"22.85","ts":"1070226000"},{"volume":"983400","open":"19.28","close":"19.41","value":"19.41","low":"19.13","high":"19.64","ts":"1072990800"},{"volume":"2962050","open":"19.79","close":"19.23","value":"19.23","low":"19.19","high":"20.17","ts":"1075755600"},{"volume":"1538400","open":"22.1","close":"22.03","value":"22.03","low":"21.81","high":"22.19","ts":"1078174800"},{"volume":"1434600","open":"24.67","close":"24.77","value":"24.77","low":"24.51","high":"24.94","ts":"1081112400"},{"volume":"1177200","open":"20.02","close":"20.59","value":"20.59","low":"19.95","high":"20.67","ts":"1083618000"},{"volume":"1149300","open":"19.91","close":"19.85","value":"19.85","low":"19.57","high":"20.27","ts":"1086037200"},{"volume":"399900","open":"20.27","close":"20.12","value":"20.12","low":"19.98","high":"20.27","ts":"1088715600"},{"volume":"644250","open":"20.83","close":"20.71","value":"20.71","low":"20.56","high":"20.9","ts":"1091480400"},{"volume":"1442100","open":"21.73","close":"22.07","value":"22.07","low":"21.26","high":"22.13","ts":"1094504400"},{"volume":"1654050","open":"22.01","close":"23.14","value":"23.14","low":"22","high":"23.22","ts":"1096578000"},{"volume":"2696250","open":"22.66","close":"22.16","value":"22.16","low":"21.91","high":"22.82","ts":"1099342800"},{"volume":"2392050","open":"24.4","close":"24.03","value":"24.03","low":"23.77","high":"24.43","ts":"1102280400"},{"volume":"2347950","open":"23.2","close":"22.6","value":"22.6","low":"22.37","high":"23.54","ts":"1104786000"},{"volume":"1729500","open":"23.5","close":"23.75","value":"23.75","low":"23.5","high":"24","ts":"1107205200"},{"volume":"7115250","open":"25.93","close":"26.35","value":"26.35","low":"25.18","high":"26.38","ts":"1109883600"},{"volume":"1656450","open":"26.31","close":"25.99","value":"25.99","low":"25.27","high":"26.35","ts":"1112302800"},{"volume":"1117600","open":"23.95","close":"24.25","value":"24.25","low":"23.91","high":"24.49","ts":"1115067600"},{"volume":"750500","open":"27.05","close":"26.98","value":"26.98","low":"26.63","high":"27.15","ts":"1118005200"},{"volume":"665200","open":"25.46","close":"25.69","value":"25.69","low":"25.18","high":"25.85","ts":"1120510800"},{"volume":"1160900","open":"24.35","close":"24.51","value":"24.51","low":"24.26","high":"24.69","ts":"1122930000"},{"volume":"1215500","open":"23.66","close":"24.3","value":"24.3","low":"23.66","high":"24.5","ts":"1125954000"},{"volume":"885400","open":"21.78","close":"21.31","value":"21.31","low":"21.3","high":"21.83","ts":"1128373200"},{"volume":"10717000","open":"18.78","close":"17.53","value":"17.53","low":"16.92","high":"18.84","ts":"1130792400"},{"volume":"1078000","open":"18.68","close":"18.72","value":"18.72","low":"18.46","high":"18.9","ts":"1133730000"},{"volume":"1876000","open":"17.7","close":"18.05","value":"18.05","low":"17.7","high":"18.19","ts":"1136235600"},{"volume":"3557000","open":"16.78","close":"16.23","value":"16.23","low":"15.91","high":"17.34","ts":"1139173200"},{"volume":"1716500","open":"15.56","close":"15.39","value":"15.39","low":"15.15","high":"15.63","ts":"1141333200"},{"volume":"937000","open":"17.42","close":"18","value":"18","low":"17.41","high":"18.05","ts":"1144098000"},{"volume":"712900","open":"17.03","close":"17.16","value":"17.16","low":"17.01","high":"17.36","ts":"1146430800"},{"volume":"1446100","open":"16.8","close":"16.07","value":"16.07","low":"15.99","high":"16.8","ts":"1149454800"},{"volume":"2063300","open":"10.87","close":"10.6","value":"10.6","low":"10.57","high":"11.18","ts":"1151874000"},{"volume":"1041300","open":"10.92","close":"10.61","value":"10.61","low":"10.5","high":"11.22","ts":"1154638800"},{"volume":"6227900","open":"11","close":"11.31","value":"11.31","low":"10.88","high":"11.56","ts":"1157058000"},{"volume":"1274300","open":"13.9","close":"14.02","value":"14.02","low":"13.55","high":"14.2","ts":"1159822800"},{"volume":"1026200","open":"14.75","close":"14.56","value":"14.56","low":"14.24","high":"14.75","ts":"1162760400"},{"volume":"7149300","open":"17.94","close":"19.2","value":"19.2","low":"17.74","high":"20.3","ts":"1165179600"},{"volume":"2598200","open":"17.92","close":"17.66","value":"17.66","low":"17.37","high":"18.28","ts":"1167771600"},{"volume":"1231200","open":"18.32","close":"17.9","value":"17.9","low":"17.81","high":"18.42","ts":"1170622800"},{"volume":"2271200","open":"17","close":"17.09","value":"17.09","low":"16.61","high":"17.3","ts":"1172782800"},{"volume":"2666400","open":"20.66","close":"21.24","value":"21.24","low":"20.61","high":"21.31","ts":"1175547600"},{"volume":"1440900","open":"19.2","close":"19.49","value":"19.49","low":"19.1","high":"19.57","ts":"1177966800"},{"volume":"1610500","open":"20.81","close":"19.88","value":"19.88","low":"19.6","high":"20.9","ts":"1180904400"},{"volume":"1421300","open":"20.1","close":"19.86","value":"19.86","low":"19.63","high":"20.19","ts":"1183323600"},{"volume":"10734600","open":"14.18","close":"14.16","value":"14.16","low":"13.69","high":"15.28","ts":"1186088400"},{"volume":"1690400","open":"15.9","close":"16.37","value":"16.37","low":"15.9","high":"16.48","ts":"1188853200"},{"volume":"554400","open":"17.57","close":"17.63","value":"17.63","low":"17.22","high":"17.72","ts":"1191272400"},{"volume":"793100","open":"17.56","close":"17.44","value":"17.44","low":"17.06","high":"17.61","ts":"1194210000"},{"volume":"2877200","open":"15.95","close":"16.28","value":"16.28","low":"15.52","high":"16.8","ts":"1196629200"},{"volume":"1275000","open":"17.52","close":"17.39","value":"17.39","low":"17.01","high":"17.74","ts":"1199394000"},{"volume":"1512400","open":"16.39","close":"17.08","value":"17.08","low":"16.24","high":"17.16","ts":"1201813200"},{"volume":"3042400","open":"26.31","close":"26.03","value":"26.03","low":"25.75","high":"26.39","ts":"1204578000"},{"volume":"2550200","open":"25.5","close":"26","value":"26","low":"25.42","high":"26.1","ts":"1206997200"},{"volume":"1574000","open":"26.15","close":"26.06","value":"26.06","low":"25.83","high":"26.15","ts":"1209934800"},{"volume":"729800","open":"27.27","close":"27","value":"27","low":"26.72","high":"27.27","ts":"1212354000"},{"volume":"1498700","open":"23.95","close":"23.99","value":"23.99","low":"23.68","high":"24.29","ts":"1215378000"},{"volume":"664400","open":"23.06","close":"22.95","value":"22.95","low":"22.8","high":"23.41","ts":"1217797200"},{"volume":"1314500","open":"25.33","close":"24.54","value":"24.54","low":"24.15","high":"25.34","ts":"1220302800"},{"volume":"1476300","open":"14.88","close":"14.44","value":"14.44","low":"13.5","high":"14.88","ts":"1223240400"},{"volume":"529000","open":"11.82","close":"12.26","value":"12.26","low":"11.69","high":"12.3","ts":"1225659600"},{"volume":"909700","open":"11.91","close":"11","value":"11","low":"10.98","high":"12.5","ts":"1228078800"},{"volume":"845000","open":"7.59","close":"7.95","value":"7.95","low":"7.54","high":"8.04","ts":"1230843600"},{"volume":"1221900","open":"6.99","close":"6.79","value":"6.79","low":"6.71","high":"7","ts":"1233608400"},{"volume":"1911100","open":"5.75","close":"5.62","value":"5.62","low":"5.56","high":"5.76","ts":"1236027600"},{"volume":"981700","open":"8.21","close":"7.97","value":"7.97","low":"7.91","high":"8.29","ts":"1238965200"},{"volume":"584000","open":"9.13","close":"8.85","value":"8.85","low":"8.82","high":"9.27","ts":"1241125200"},{"volume":"3155400","open":"8.7","close":"9.01","value":"9.01","low":"8.7","high":"9.1","ts":"1243803600"},{"volume":"3359100","open":"9.84","close":"9.18","value":"9.18","low":"9.05","high":"9.85","ts":"1246827600"},{"volume":"1830200","open":"9.6","close":"9.61","value":"9.61","low":"9.26","high":"9.67","ts":"1249246800"},{"volume":"1978200","open":"10.42","close":"10.72","value":"10.72","low":"10.33","high":"10.75","ts":"1252011600"},{"volume":"1004600","open":"10.61","close":"10.87","value":"10.87","low":"10.55","high":"11.05","ts":"1254430800"},{"volume":"2066800","open":"10.88","close":"10.99","value":"10.99","low":"10.8","high":"11.1","ts":"1257195600"},{"volume":"971200","open":"11.35","close":"11.4","value":"11.4","low":"11.34","high":"11.63","ts":"1259614800"},{"volume":"3666400","open":"10.18","close":"10.4","value":"10.4","low":"10.08","high":"10.6","ts":"1262552400"},{"volume":"1847300","open":"9.32","close":"9.34","value":"9.34","low":"9.2","high":"9.4","ts":"1265058000"},{"volume":"2160100","open":"9.49","close":"9.28","value":"9.28","low":"9.24","high":"9.55","ts":"1267477200"},{"volume":"1215500","open":"10.09","close":"10.36","value":"10.36","low":"10.01","high":"10.36","ts":"1270414800"},{"volume":"1249600","open":"10.83","close":"11.17","value":"11.17","low":"10.74","high":"11.17","ts":"1272834000"},{"volume":"2780000","open":"11.54","close":"11.19","value":"11.19","low":"11.18","high":"11.84","ts":"1275339600"},{"volume":"2395000","open":"9.06","close":"8.91","value":"8.91","low":"8.8","high":"9.23","ts":"1278363600"},{"volume":"1439200","open":"10.37","close":"10.34","value":"10.34","low":"10.32","high":"10.66","ts":"1280782800"},{"volume":"4125800","open":"9.45","close":"9.36","value":"9.36","low":"9.31","high":"9.6","ts":"1283806800"},{"volume":"1210900","open":"10.25","close":"10.25","value":"10.25","low":"10.05","high":"10.31","ts":"1285880400"},{"volume":"2660300","open":"10.94","close":"11.11","value":"11.11","low":"10.73","high":"11.13","ts":"1288645200"},{"volume":"1033500","open":"11.96","close":"12.04","value":"12.04","low":"11.79","high":"12.07","ts":"1291582800"},{"volume":"1453400","open":"12.46","close":"12.38","value":"12.38","low":"12.2","high":"12.53","ts":"1294088400"},{"volume":"2038600","open":"12.65","close":"13.12","value":"13.12","low":"12.6","high":"13.27","ts":"1296507600"},{"volume":"1170100","open":"16.1","close":"16.05","value":"16.05","low":"15.86","high":"16.19","ts":"1299186000"},{"volume":"1201000","open":"15.39","close":"15.05","value":"15.05","low":"15.03","high":"15.39","ts":"1301605200"},{"volume":"1499900","open":"16.03","close":"15.97","value":"15.97","low":"15.6","high":"16.08","ts":"1304370000"},{"volume":"1430100","open":"16.1","close":"15.87","value":"15.87","low":"15.84","high":"16.23","ts":"1307307600"},{"volume":"993700","open":"15.38","close":"15.57","value":"15.57","low":"15.35","high":"15.7","ts":"1309813200"},{"volume":"1290500","open":"13.42","close":"12.76","value":"12.76","low":"12.76","high":"13.53","ts":"1312232400"},{"volume":"1371500","open":"12.26","close":"12.61","value":"12.61","low":"12.22","high":"12.68","ts":"1315256400"},{"volume":"2193300","open":"12.16","close":"12.43","value":"12.43","low":"11.78","high":"12.44","ts":"1317675600"},{"volume":"1493000","open":"15.28","close":"15.29","value":"15.29","low":"15.02","high":"15.57","ts":"1320094800"},{"volume":"2809500","open":"14.18","close":"14.13","value":"14.13","low":"13.9","high":"14.27","ts":"1323032400"},{"volume":"3323800","open":"13.83","close":"14","value":"14","low":"13.78","high":"14.05","ts":"1325538000"},{"volume":"1469600","open":"16.19","close":"16.27","value":"16.27","low":"16.01","high":"16.35","ts":"1328475600"},{"volume":"1477100","open":"15.52","close":"15.58","value":"15.58","low":"15.39","high":"15.6","ts":"1330635600"},{"volume":"817300","open":"15.47","close":"15.53","value":"15.53","low":"15.41","high":"15.67","ts":"1333400400"},{"volume":"1295300","open":"14.07","close":"13.86","value":"13.86","low":"13.85","high":"14.38","ts":"1335819600"},{"volume":"2942100","open":"11.06","close":"10.9","value":"10.9","low":"10.72","high":"11.25","ts":"1338757200"},{"volume":"1063400","open":"9.48","close":"9.4","value":"9.4","low":"9.27","high":"9.58","ts":"1341176400"},{"volume":"2805500","open":"7.86","close":"8.08","value":"8.08","low":"7.71","high":"8.2","ts":"1343941200"},{"volume":"1406700","open":"10.22","close":"10.01","value":"10.01","low":"9.86","high":"10.32","ts":"1346706000"},{"volume":"893500","open":"11.17","close":"10.24","value":"10.24","low":"10.14","high":"11.17","ts":"1349125200"},{"volume":"1769400","open":"11.01","close":"11.03","value":"11.03","low":"10.91","high":"11.15","ts":"1352062800"},{"volume":"1069200","open":"12.48","close":"12.34","value":"12.34","low":"12.23","high":"12.54","ts":"1354482000"},{"volume":"1798800","open":"11.93","close":"12.2","value":"12.2","low":"11.92","high":"12.26","ts":"1357246800"},{"volume":"2039500","open":"12.18","close":"12.78","value":"12.78","low":"12.18","high":"12.88","ts":"1359666000"},{"volume":"2696700","open":"14.53","close":"14.72","value":"14.72","low":"14.47","high":"14.81","ts":"1362085200"},{"volume":"956500","open":"16","close":"15.89","value":"15.89","low":"15.78","high":"16.13","ts":"1364763600"},{"volume":"1979800","open":"15.48","close":"15.68","value":"15.68","low":"15.35","high":"15.96","ts":"1367528400"},{"volume":"3265900","open":"16.29","close":"16.26","value":"16.26","low":"15.87","high":"16.59","ts":"1370206800"},{"volume":"1691800","open":"15.22","close":"15.37","value":"15.37","low":"15.05","high":"15.49","ts":"1372626000"},{"volume":"2683500","open":"18.13","close":"18.13","value":"18.13","low":"17.72","high":"18.24","ts":"1375390800"},{"volume":"1152700","open":"18.55","close":"18.65","value":"18.65","low":"18.5","high":"18.92","ts":"1378155600"},{"volume":"3648400","open":"18.16","close":"18.38","value":"18.38","low":"17.88","high":"18.54","ts":"1380574800"},{"volume":"3656500","open":"17.99","close":"18.35","value":"18.35","low":"17.84","high":"18.38","ts":"1383512400"},{"volume":"2308800","open":"16.36","close":"16.45","value":"16.45","low":"16.26","high":"16.62","ts":"1385931600"},{"volume":"857300","open":"17.5","close":"17.63","value":"17.63","low":"17.5","high":"17.75","ts":"1388696400"},{"volume":"21546700","open":"17.25","close":"17.06","value":"17.06","low":"16.4","high":"17.77","ts":"1391461200"},{"volume":"3557200","open":"20.2","close":"20.43","value":"20.43","low":"20.09","high":"20.53","ts":"1393880400"},{"volume":"1841000","open":"22.02","close":"21.92","value":"21.92","low":"21.55","high":"22.12","ts":"1396299600"},{"volume":"1356500","open":"20.72","close":"20.64","value":"20.64","low":"20.43","high":"20.99","ts":"1399237200"},{"volume":"3840200","open":"20.6","close":"19.51","value":"19.51","low":"19.35","high":"20.63","ts":"1401656400"},{"volume":"1108900","open":"22.79","close":"22.48","value":"22.48","low":"22.45","high":"22.84","ts":"1404680400"},{"volume":"1375400","open":"22.39","close":"22.34","value":"22.34","low":"22.25","high":"22.85","ts":"1407099600"},{"volume":"2288300","open":"23.62","close":"23.66","value":"23.66","low":"23.22","high":"23.92","ts":"1409605200"},{"volume":"828800","open":"22.98","close":"22.9","value":"22.9","low":"22.64","high":"23.07","ts":"1412542800"},{"volume":"3328900","open":"26.56","close":"25.83","value":"25.83","low":"25.81","high":"26.8","ts":"1414962000"},{"volume":"1279400","open":"27.49","close":"26.7","value":"26.7","low":"26.63","high":"27.58","ts":"1417381200"},{"volume":"826900","open":"28.2","close":"28.1","value":"28.1","low":"27.55","high":"28.44","ts":"1420146000"},{"volume":"3368700","open":"30.22","close":"29.84","value":"29.84","low":"29.39","high":"30.64","ts":"1422910800"},{"volume":"3620600","open":"25.89","close":"25.21","value":"25.21","low":"25.12","high":"26.1","ts":"1425330000"},{"volume":"1226300","open":"24.85","close":"24.88","value":"24.88","low":"24.61","high":"25.33","ts":"1428267600"},{"volume":"1360200","open":"24.31","close":"24.45","value":"24.45","low":"24.25","high":"24.55","ts":"1430686800"},{"volume":"2364700","open":"27.38","close":"27.28","value":"27.28","low":"26.85","high":"27.48","ts":"1433106000"},{"volume":"865200","open":"27.26","close":"27.46","value":"27.46","low":"27.11","high":"27.58","ts":"1436130000"},{"volume":"1043400","open":"31.45","close":"31.39","value":"31.39","low":"31.07","high":"31.58","ts":"1438549200"},{"volume":"1002200","open":"28.35","close":"28.45","value":"28.45","low":"28.19","high":"28.73","ts":"1441314000"},{"volume":"1186100","open":"28.28","close":"29.39","value":"29.39","low":"27.94","high":"29.39","ts":"1443733200"},{"volume":"2698000","open":"33.69","close":"33.92","value":"33.92","low":"33.1","high":"34.2","ts":"1446498000"},{"volume":"1047400","open":"35.41","close":"35.99","value":"35.99","low":"35.41","high":"36.04","ts":"1448917200"},{"volume":"1251700","open":"34.05","close":"34.17","value":"34.17","low":"33.62","high":"34.75","ts":"1451854800"},{"volume":"1270300","open":"34.34","close":"33.44","value":"33.44","low":"33.06","high":"34.48","ts":"1454360400"},{"volume":"2708700","open":"36.18","close":"37.5","value":"37.5","low":"36.05","high":"37.71","ts":"1456779600"},{"volume":"1179500","open":"37.33","close":"37.99","value":"37.99","low":"37.33","high":"38.07","ts":"1459458000"},{"volume":"1809900","open":"34.94","close":"34.3","value":"34.3","low":"34.23","high":"35.11","ts":"1462222800"},{"volume":"1243500","open":"38.75","close":"39.09","value":"39.09","low":"38.44","high":"39.3","ts":"1465160400"},{"volume":"626800","open":"37.84","close":"38.03","value":"38.03","low":"37.73","high":"38.09","ts":"1467666000"},{"volume":"962400","open":"40.4","close":"40.17","value":"40.17","low":"40.01","high":"40.48","ts":"1470085200"},{"volume":"908600","open":"44.91","close":"44.65","value":"44.65","low":"44.42","high":"45.04","ts":"1473109200"},{"volume":"1139100","open":"45.29","close":"45.5","value":"45.5","low":"45.17","high":"45.65","ts":"1475528400"},{"volume":"1558400","open":"44.29","close":"43.93","value":"43.93","low":"43.86","high":"44.6","ts":"1477947600"},{"volume":"994500","open":"47.48","close":"48.41","value":"48.41","low":"47.48","high":"48.57","ts":"1480885200"},{"volume":"1074900","open":"49.35","close":"49.22","value":"49.22","low":"48.58","high":"50.04","ts":"1483390800"},{"volume":"1354900","open":"53.97","close":"54.2","value":"54.2","low":"53.52","high":"54.21","ts":"1486328400"},{"volume":"825200","open":"57.87","close":"58.12","value":"58.12","low":"57.41","high":"58.37","ts":"1488488400"},{"volume":"1314900","open":"58.55","close":"57.85","value":"57.85","low":"57.75","high":"58.73","ts":"1491253200"},{"volume":"1220300","open":"63.07","close":"63.98","value":"63.98","low":"62.72","high":"64.08","ts":"1493586000"},{"volume":"1014300","open":"77.6","close":"77.32","value":"77.32","low":"77.18","high":"78.25","ts":"1496610000"},{"volume":"1587600","open":"73.53","close":"72.07","value":"72.07","low":"71.8","high":"73.93","ts":"1499029200"},{"volume":"3212300","open":"89.5","close":"87.71","value":"87.71","low":"86.76","high":"89.91","ts":"1501794000"},{"volume":"1758500","open":"97.77","close":"95.88","value":"95.88","low":"95.34","high":"97.91","ts":"1504213200"},{"volume":"1035600","open":"100.43","close":"101.07","value":"101.07","low":"99.9","high":"101.18","ts":"1506978000"},{"volume":"2484400","open":"109.46","close":"107","value":"107","low":"106.23","high":"109.61","ts":"1509915600"},{"volume":"7430400","open":"111.28","close":"102.11","value":"102.11","low":"99.87","high":"111.39","ts":"1512334800"},{"volume":"1569300","open":"110.03","close":"112.88","value":"112.88","low":"109.55","high":"113.07","ts":"1514840400"},{"volume":"2631600","open":"119.86","close":"117.33","value":"117.33","low":"116.39","high":"123.32","ts":"1517778000"},{"volume":"1768100","open":"106.84","close":"110.77","value":"110.77","low":"105.81","high":"111.21","ts":"1519938000"},{"volume":"4120300","open":"96.32","close":"95.92","value":"95.92","low":"93.92","high":"96.99","ts":"1522616400"},{"volume":"2368700","open":"104.04","close":"108.76","value":"108.76","low":"104.04","high":"110","ts":"1525381200"},{"volume":"1416700","open":"114.26","close":"113.68","value":"113.68","low":"112.76","high":"115.75","ts":"1528059600"},{"volume":"1155300","open":"117.87","close":"119.87","value":"119.87","low":"117","high":"120.21","ts":"1530478800"},{"volume":"7965600","open":"129.47","close":"123.41","value":"123.41","low":"122.09","high":"130.43","ts":"1533243600"},{"volume":"1172900","open":"133.18","close":"134.53","value":"134.53","low":"131.53","high":"135.48","ts":"1536008400"},{"volume":"1932300","open":"138","close":"134.38","value":"134.38","low":"133.75","high":"138","ts":"1538427600"},{"volume":"1571300","open":"128.61","close":"126.7","value":"126.7","low":"124.55","high":"128.99","ts":"1541365200"},{"volume":"8217000","open":"112","close":"103.46","value":"103.46","low":"100.96","high":"112.01","ts":"1543784400"},{"volume":"3610800","open":"101.13","close":"101.7","value":"101.7","low":"99.66","high":"103.76","ts":"1546549200"},{"volume":"1545300","open":"105.4","close":"104.95","value":"104.95","low":"103.53","high":"106","ts":"1548968400"},{"volume":"2028100","open":"87.71","close":"88.32","value":"88.32","low":"86.93","high":"88.91","ts":"1551387600"},{"volume":"2006200","open":"96.09","close":"97.66","value":"97.66","low":"94.73","high":"97.82","ts":"1554152400"},{"volume":"1562800","open":"99.45","close":"101.65","value":"101.65","low":"99.11","high":"102.15","ts":"1557090000"},{"volume":"2013300","open":"106.99","close":"105.95","value":"105.95","low":"105.52","high":"108.26","ts":"1559509200"},{"volume":"1596600","open":"115","close":"115.96","value":"115.96","low":"113.27","high":"116.39","ts":"1561928400"},{"volume":"1410000","open":"121.44","close":"121.69","value":"121.69","low":"119.14","high":"122.16","ts":"1564693200"},{"volume":"1548900","open":"130.96","close":"131.66","value":"131.66","low":"130.74","high":"132.68","ts":"1567458000"},{"volume":"1499000","open":"125.2","close":"122.91","value":"122.91","low":"122.44","high":"125.98","ts":"1569877200"},{"volume":"1692900","open":"118.27","close":"117.2","value":"117.2","low":"116.62","high":"118.4","ts":"1572814800"},{"volume":"1137400","open":"121.59","close":"120.73","value":"120.73","low":"119.33","high":"121.72","ts":"1575234000"},{"volume":"729100","open":"120.44","close":"122.21","value":"122.21","low":"120.28","high":"122.5","ts":"1577998800"},{"volume":"1653600","open":"126.3","close":"126.93","value":"126.93","low":"124.8","high":"127.74","ts":"1580763600"},{"volume":"2073500","open":"111.75","close":"111.22","value":"111.22","low":"109.81","high":"115.04","ts":"1583182800"},{"volume":"1626900","open":"120.65","close":"121.29","value":"121.29","low":"119.01","high":"122.48","ts":"1586120400"},{"volume":"1428300","open":"119.22","close":"122.65","value":"122.65","low":"119.22","high":"123.48","ts":"1588280400"},{"volume":"1932800","open":"135.62","close":"136.22","value":"136.22","low":"134.25","high":"136.59","ts":"1590958800"},{"volume":"2321300","open":"145","close":"145.68","value":"145.68","low":"144.34","high":"147.8","ts":"1593982800"},{"volume":"3615000","open":"165.64","close":"167.69","value":"167.69","low":"164.25","high":"169.19","ts":"1596402000"},{"volume":"1507800","open":"163.96","close":"161.71","value":"161.71","low":"157.24","high":"165.57","ts":"1599166800"},{"volume":"1255800","open":"162.62","close":"160.15","value":"160.15","low":"157.82","high":"164.2","ts":"1601586000"},{"volume":"1163300","open":"154.78","close":"158.88","value":"158.88","low":"154.2","high":"160.19","ts":"1604350800"},{"volume":"1151200","open":"181.5","close":"180.06","value":"180.06","low":"175.25","high":"181.5","ts":"1606770000"},{"volume":"1849900","open":"208.67","close":"201.85","value":"201.85","low":"199.04","high":"208.67","ts":"1609707600"},{"volume":"1122300","open":"203.54","close":"207.11","value":"207.11","low":"201.31","high":"208.15","ts":"1612213200"},{"volume":"1086900","open":"188.45","close":"188.17","value":"188.17","low":"186.31","high":"190.81","ts":"1614632400"},{"volume":"1330100","open":"180.59","close":"183.38","value":"183.38","low":"178.77","high":"184.34","ts":"1617570000"},{"volume":"1198300","open":"175.3","close":"170.3","value":"170.3","low":"169.91","high":"176.29","ts":"1619989200"},{"volume":"1127800","open":"186.83","close":"182.76","value":"182.76","low":"182.53","high":"187.24","ts":"1622494800"},{"volume":"1176400","open":"177.4","close":"174.07","value":"174.07","low":"171.63","high":"177.84","ts":"1625518800"},{"volume":"5935500","open":"162.99","close":"159.86","value":"159.86","low":"155.4","high":"162.99","ts":"1627938000"},{"volume":"795300","open":"160.7","close":"159.11","value":"159.11","low":"158.09","high":"161.04","ts":"1630962000"},{"volume":"1868500","open":"154.38","close":"158.54","value":"158.54","low":"151.86","high":"160.03","ts":"1633035600"},{"volume":"1083200","open":"183","close":"183.94","value":"183.94","low":"181.6","high":"184.38","ts":"1635800400"},{"volume":"969500","open":"165.5","close":"164.4","value":"164.4","low":"162.2","high":"165.69","ts":"1638738000"},{"volume":"1242500","open":"177.93","close":"181.9","value":"181.9","low":"175.26","high":"182.25","ts":"1641243600"},{"volume":"1554800","open":"163.96","close":"160.25","value":"160.25","low":"158.1","high":"164.27","ts":"1643662800"},{"volume":"3267600","open":"158.71","close":"158.01","value":"158.01","low":"155.4","high":"158.99","ts":"1646341200"},{"volume":"1152800","open":"153.79","close":"151.88","value":"151.88","low":"151.07","high":"154.85","ts":"1648760400"},{"volume":"1456800","open":"120.22","close":"121.94","value":"121.94","low":"117.84","high":"121.99","ts":"1651438800"},{"volume":"1971500","open":"127.87","close":"126.99","value":"126.99","low":"126.53","high":"128.36","ts":"1654462800"},{"volume":"1003500","open":"122.78","close":"124.86","value":"124.86","low":"121.73","high":"125.04","ts":"1656622800"},{"volume":"1488200","open":"126.44","close":"126.66","value":"126.66","low":"126.15","high":"129.04","ts":"1659387600"},{"volume":"1541800","open":"118.14","close":"119.53","value":"119.53","low":"117.25","high":"120.71","ts":"1662411600"},{"volume":"1606500","open":"114.78","close":"116.59","value":"116.59","low":"114.78","high":"117.17","ts":"1664830800"},{"volume":"1943700","open":"120.44","close":"116.31","value":"116.31","low":"115.96","high":"122.74","ts":"1667250000"},{"volume":"2042200","open":"108.36","close":"106.98","value":"106.98","low":"106.4","high":"109.8","ts":"1670187600"},{"volume":"1668600","open":"105.26","close":"103.11","value":"103.11","low":"102.38","high":"106.26","ts":"1672693200"},{"volume":"5255700","open":"107.5","close":"105.56","value":"105.56","low":"104.13","high":"108.12","ts":"1675630800"},{"volume":"2119600","open":"115.79","close":"116.7","value":"116.7","low":"115.5","high":"116.96","ts":"1677790800"},{"volume":"1647600","open":"119.12","close":"121.64","value":"121.64","low":"118.75","high":"121.84","ts":"1680555600"},{"volume":"1666700","open":"123.72","close":"121.62","value":"121.62","low":"120.28","high":"125.07","ts":"1682974800"},{"volume":"1605800","open":"136.85","close":"136.72","value":"136.72","low":"136.3","high":"139.04","ts":"1685912400"},{"volume":"1543300","open":"146.45","close":"145.04","value":"145.04","low":"144.53","high":"147.36","ts":"1688504400"},{"volume":"1078800","open":"152.2","close":"151.79","value":"151.79","low":"151.6","high":"153.75","ts":"1690837200"},{"volume":"1342900","open":"141.53","close":"141.18","value":"141.18","low":"140.84","high":"142.96","ts":"1693861200"},{"volume":"1083400","open":"137.58","close":"137.56","value":"137.56","low":"137.07","high":"138.54","ts":"1696280400"},{"volume":"1926700","open":"139","close":"134.37","value":"134.37","low":"132.17","high":"139.17","ts":"1699218000"},{"volume":"1878900","open":"157.35","close":"157.56","value":"157.56","low":"154.5","high":"158.45","ts":"1701637200"},{"volume":"1506200","open":"160.14","close":"159.26","value":"159.26","low":"157.99","high":"160.14","ts":"1704142800"},{"volume":"1530300","open":"165.72","close":"164.01","value":"164.01","low":"163.7","high":"166.11","ts":"1707080400"},{"volume":"2341400","open":"146.49","close":"150.34","value":"150.34","low":"145.5","high":"150.76","ts":"1709240400"},{"volume":"1270900","open":"148.69","close":"150","value":"150","low":"147.51","high":"150.48","ts":"1711918800"},{"volume":"1075100","open":"144.42","close":"145.88","value":"145.88","low":"143.95","high":"146.28","ts":"1714683600"},{"volume":"1776200","open":"160.25","close":"163.64","value":"163.64","low":"160.01","high":"163.73","ts":"1717362000"},{"volume":"1259900","open":"154.05","close":"154.29","value":"154.29","low":"153.38","high":"155.88","ts":"1719781200"},{"volume":"1935900","open":"141.16","close":"139.49","value":"139.49","low":"137.51","high":"141.4","ts":"1722805200"},{"volume":"1581700","open":"160.75","close":"155.9","value":"155.9","low":"154.62","high":"161.48","ts":"1725310800"},{"volume":"1379100","open":"153.07","close":"150.48","value":"150.48","low":"149.51","high":"153.07","ts":"1727730000"},{"volume":"1829600","open":"164.22","close":"162.93","value":"162.93","low":"161.02","high":"164.7","ts":"1730667600"},{"volume":"1257300","open":"188.36","close":"187.95","value":"187.95","low":"187","high":"188.63","ts":"1733086800"},{"volume":"1452700","open":"184.6","close":"188.75","value":"188.75","low":"184.2","high":"189.18","ts":"1735851600"},{"volume":"1661200","open":"186.14","close":"183.54","value":"183.54","low":"182.66","high":"186.61","ts":"1738616400"},{"volume":"2106700","open":"207.98","close":"208.55","value":"208.55","low":"202.01","high":"209.09","ts":"1741035600"},{"volume":"1364490","open":"205.23","close":"210.12","value":"210.12","low":"204.76","high":"210.57","ts":"1743454800"},{"volume":"2616159","open":"218.5","close":"225.33","value":"225.33","low":"218","high":"225.82","ts":"1746392400"},{"volume":"2184527","open":"225.63","close":"227.6","value":"227.6","low":"222.12","high":"227.63","ts":"1748811600"},{"volume":"1579712","open":"242.2","close":"240.09","value":"240.09","low":"238.11","high":"243.9","ts":"1751317200"},{"volume":"1122754","open":"222.73","close":"220.5","value":"220.5","low":"219.07","high":"222.84","ts":"1753995600"},{"volume":"1459509","open":"231.16","close":"240.95","value":"240.95","low":"229.33","high":"241.08","ts":"1756760400"},{"volume":"125860","open":"257.38","close":"255.45","value":"255.45","low":"253.38","high":"258.29","ts":"1759266000"},{"volume":"1264426","open":"257.64","close":"255.7","value":"255.7","low":"251.32","high":"257.94","ts":"1762117200"},{"volume":"900163","open":"245.75","close":"249.5","value":"249.5","low":"242.6","high":"249.85","ts":"1764536400"},{"volume":"828700","open":"256.66","close":"251.64","value":"251.64","low":"250.2","high":"257.26","ts":"1767301200"},{"volume":"2956432","open":"225.51","close":"221.8","value":"221.8","low":"220.35","high":"229.07","ts":"1769979600"},{"volume":"5480922","open":"209","close":"213.82","value":"213.82","low":"208.78","high":"215.96","ts":"1772398800"},{"volume":"1054502","open":"198","close":"198.2","value":"198.2","low":"196.52","high":"199.48","ts":"1774990800"},{"volume":"833793","open":"215.46","close":"215.99","value":"215.99","low":"211.58","high":"217.36","ts":"1777582800"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=TTWO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9623619861779663880","uid":null,"queryText":"TTWO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,52","hideAbsoluteDelta":false,"relativeDelta":"−%4,42","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−14,93","hideAbsoluteDelta":false,"relativeDelta":"−%6,16","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"9,90","hideAbsoluteDelta":false,"relativeDelta":"%4,55","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,71","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"223,64","hideAbsoluteDelta":false,"relativeDelta":"%5.710,04","direction":"positive","tsFormatted":"15 Nis"},"quarterDelta":{"absoluteDelta":"27,77","hideAbsoluteDelta":false,"relativeDelta":"%13,9","direction":"positive","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"−7,90","hideAbsoluteDelta":false,"relativeDelta":"−%3,36","direction":"negative","tsFormatted":"21 Kas"}},"currencyFrom":"TTWO","currencyTo":"USD","price":"227,56","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":"−10,52","hideAbsoluteDelta":false,"relativeDelta":"−%4,42","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−14,93","hideAbsoluteDelta":false,"relativeDelta":"−%6,16","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"9,90","hideAbsoluteDelta":false,"relativeDelta":"%4,55","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,71","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"223,64","hideAbsoluteDelta":false,"relativeDelta":"%5.710,04","direction":"positive","tsFormatted":"15 Nis"},"quarterDelta":{"absoluteDelta":"27,77","hideAbsoluteDelta":false,"relativeDelta":"%13,9","direction":"positive","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"−7,90","hideAbsoluteDelta":false,"relativeDelta":"−%3,36","direction":"negative","tsFormatted":"21 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779480000000,"updateTimeFormatted":"22 Mayıs 2026 16:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"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":"N63SFaRfIQ64YrKywkysuA==","isCodeToIcon":false,"chartStat":{"dayHigh":"247","dayLow":"220,59","open":"243,74","prevClose":"238,08","volume":"6.451.341","yearHigh":"262,29","yearLow":"189,70"},"fromNameFull":"Take-Two Interactive Software, Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/TTWO.svg","title":"TTWO"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=TTWO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9623619861779663880","uid":null,"queryText":"TTWO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"nd6w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"nd64":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.take2games.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. şirketi ne yapar?","markdown":"**Take-Two Interactive Software, Inc.** şirketi, **etkileşimli eğlence ürünleri geliştiren, yayınlayan ve pazarlayan** bir Amerikan video oyunu yapımcısı ve dağıtıcısıdır [```2```](https://tr.wikipedia.org/wiki/Take-Two_Interactive)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n\nŞirketin faaliyetleri şunları içerir:\n- **Ürün geliştirme**: Konsol oyun sistemleri, PC ve mobil cihazlar (akıllı telefonlar ve tabletler) için oyun ve yazılım üretimi [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n- **Yayıncılık**: Rockstar Games, 2K ve Zynga gibi markalar altında oyun dağıtımı [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n- **Dağıtım**: Fiziksel perakende, dijital indirme, çevrimiçi platformlar ve bulut akış hizmetleri aracılığıyla ürün teslimi [```1```](https://www.take2games.com/ir)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-).\n\nTake-Two Interactive'in merkezi New York şehrindedir [```2```](https://tr.wikipedia.org/wiki/Take-Two_Interactive)[```3```](https://www.linkedin.com/company/take-2-interactive-software-inc-)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"TTWO hisseleri hangi borsada işlem görüyor?","markdown":"**TTWO hisseleri NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/take-two-interactive)[```5```](https://finrange.com/tr/company/NASDAQ/TTWO)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nasdaq.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Take-Two Interactive Software, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Gelir ve Kâr Büyümesi**: Şirketin üç aylık ve yıllık raporlarını inceleyerek gelir büyümesini, kâr marjlarını ve geleceğe yönelik tahminleri değerlendirmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know)[```2```](https://www.nasdaq.com/articles/navigating-take-two-interactives-q4-2024-financial-performance). Olumlu kazanç sürprizleri genellikle hızlı fiyat artışlarını tetikler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Rekabet Analizi**: Take-Two'yu Electronic Arts (EA) ve Activision Blizzard (ATVI) gibi rakiplerle karşılaştırmak, şirketin piyasa durumu ve büyüme potansiyeli hakkında içgörüler sağlar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n3. **Değerleme Modelleri**: İndirgenmiş Nakit Akışı (DCF) veya Fiyat-Kazanç (P/E) Oranı gibi modelleri kullanarak şirketin öz değerini belirlemek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n4. **Sektör Trendleri**: Bulut oyun ve yapay zeka gibi yeni teknolojilerin ve blok zinciri teknolojisinin benimsenmesinin oyun sektöründeki etkilerini takip etmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n5. **Mali Tablolar**: Şirketin EDGAR Veritabanı üzerinden üç aylık ve yıllık belgelerine erişmek ve finansal sağlığı hakkında daha fazla bilgi edinmek [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n\nBu analizler, yatırımcıların Take-Two Interactive Software, Inc. hisseleriyle ilgili bilinçli yatırım kararları almalarına yardımcı olabilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Ekonomik büyüme, kişisel gelirler, dış ticaret hacmi gibi faktörler hisse fiyatlarını olumlu etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Sektörel Gelişmeler**: Şirketin ve sektörün performansı, sektördeki popülerleşme hisse fiyatlarını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n3. **Şirket İçi Faktörler**: Karlılık, borçluluk durumu, bilançolar, yönetim kalitesi gibi unsurlar önemlidir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n4. **Ürün Portföyü ve Stratejiler**: Yeni oyun lansmanları, stratejik satın almalar ve mobil oyun alanındaki başarılar hisse değerini artırabilir [```3```](https://coinunited.io/learn/tr/price-predictions/take-two-interactive-software-inc-ttwo).\n5. **Piyasa Psikolojisi ve Manipülasyon**: Siyasi riskler, piyasa gerilimleri ve yatırımcı psikolojisi hisse fiyatlarını etkileyebilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n\nAyrıca, **faiz oranları** ve **küresel ekonomik değişiklikler** de TTWO hisse fiyatlarını dolaylı olarak etkileyen faktörler arasında yer alır [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintel.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisselerinin adil değeri**, çeşitli yöntemler kullanılarak belirlenebilir:\n\n1. **İndirgenmiş Nakit Akışı (DCF) Modeli**: Şirketin gelecekteki nakit akışlarını iskonto ederek öz değerini hesaplar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Fiyat-Kazanç (P/E) Oranı**: Piyasa fiyatının son 12 aylık kazanca bölünmesiyle elde edilir [```2```](https://fintel.io/tr/sfo/us/ttwo).\n3. **Analistlerin Fiyat Hedefleri**: Farklı analistlerin hissenin öngörülen kazançları ve geçmiş performansı göz önüne alınarak belirlediği hedef fiyatlar [```2```](https://fintel.io/tr/sfo/us/ttwo)[```4```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nAyrıca, **InvestingPro** gibi platformlar, birden fazla değerleme modeline dayalı olarak hissenin adil değerini tahmin eden araçlar sunar [```4```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nYatırım kararları almadan önce, şirketin finansal durumunu, sektör trendlerini ve piyasa koşullarını kapsamlı bir şekilde değerlendirmek önemlidir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://guideforinvestment.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://toxigon.com?size=16&stub=1"],"title":"Take-Two Interactive Software, Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Take-Two Interactive Software, Inc. (TTWO) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Şirkete Özgü Riskler**: Grand Theft Auto, NBA 2K gibi büyük oyun serilerine bağımlılık, bu serilere yönelik uzun geliştirme döngüleri ve önemli finansal yatırımlar, proje gecikmeleri veya piyasa beklentilerini karşılamaması durumunda büyük mali kayıplara yol açabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n2. **Finansal Performans**: Son raporlar, TTWO'nun yıllık bazda net zararlarının arttığını göstermektedir, bu da şirketin sıkı bir mali durumda olduğunu işaret eder [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know).\n3. **Piyasa Rekabeti**: TTWO, Electronic Arts, Activision Blizzard ve Ubisoft gibi endüstri devleriyle rekabet etmektedir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-take-two-interactive-software-inc-ttwo-what-every-trader-needs-to-know)[```2```](https://guideforinvestment.com/should-i-invest-in-take-two-interactive/).\n4. **Düzenleyici ve Yasal Riskler**: İçerik düzenlemesi, veri gizliliği ve fikri mülkiyet koruması gibi konular, şirketin operasyonlarını etkileyebilir [```3```](https://toxigon.com/investing-in-take-two-interactive-stock-a-2024-guide).\n5. **Tüketici Tercihleri**: Oyun sektöründeki tüketici tercihlerinin hızla değişmesi, TTWO'nun ürünlerinin pazarlanabilirliğini etkileyebilir [```2```](https://guideforinvestment.com/should-i-invest-in-take-two-interactive/).\n\nYatırım yapmadan önce, kişisel risk toleransını değerlendirmek ve kapsamlı bir araştırma yapmak önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"TTWO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"nd6w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"nd65":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"773405_0","totalSources":32,"url":"/gundem/business/borsa-gunu-nasil-tamamlayacak-7734050?content_parameters=ChYxMTQxMTM3MjQ0NTQwODUwNjUzOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e53a4ea1328f653bf11791a4786//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/5/23/borsa-6-haftanin-dibinden-dondu-en-cok-para-girisi-ve-cikisi-olan-hisseler-1792436_20260523100221.jpg"}},"logAttrs":{"id":"773405_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/borsa-istanbulda-gectigimiz-haftanin-gorunumu-11","https://halktv.com.tr/ekonomi/borsa-istanbulda-mutlak-butlan-izi-kazandiran-ve-kaybettirenler-belli-oldu-1031661h","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/borsa-6-haftanin-dibinden-dondu-en-cok-para-girisi-ve-cikisi-olan-hisseler-1792436","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3946054","https://finans.cnnturk.com/finans-haberler/borsa-istanbulda-sert-toparlanma-bist-100-endeksi-13-700-puani-asti-3424456","https://www.cnbce.com/borsa/borsa-gunu-yukselisle-tamamladi-22-mayis-2026-h30471"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 Endeksi günü yüzde 6,05 kayıpla tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-gectigimiz-haftanin-gorunumu-11","faviconSources":["https://www.borsagundem.com.tr","https://halktv.com.tr","https://www.turkiyegazetesi.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"06:53"},{"id":"774971_0","totalSources":43,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-22-mayis-2026-7749710?content_parameters=ChUzODA2NTk4MjUwMzAzNjg5MTk2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e5508534bbcded5d54e350187e9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/05/23/6a11a42c08edf793.jpg?w=1200&h=675"}},"logAttrs":{"id":"774971_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-haftanin-en-cok-kazandiran-hisseleri-neler-haberi-895751","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarinin-performansi-hangileri-kazandirdi-hangileri-kaybettirdi-haberi-826111","https://www.odatv.com/ekonomi/borsada-en-cok-kazandiran-hisseler-bellli-oldu-120148342","https://www.ensonhaber.com/bu-hafta-yatirim-araclarindan-sadece-dolar-kazandirdi-h1536752","https://www.sozcu.com.tr/euro-dolar-borsa-altin-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-p322143","https://finans.cnnturk.com/finans-haberler/yatirimci-bu-hafta-hangi-hisselerde-kazandi-3424631","https://www.sabah.com.tr/trend/galeri/ekonomi/altin-gumus-borsa-doviz-bu-hafta-hangisi-kazandirdi-iste-en-karli-yatirim"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Europower Enerji, haftada %26,38 artışla Borsa İstanbul'da en yüksek yükselişi kaydetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-haftanin-en-cok-kazandiran-hisseleri-neler-haberi-895751","faviconSources":["https://www.ekonomim.com","https://www.dunya.com","https://www.odatv.com"],"textParts":[{"text":"23 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"23 Mayıs","timelineGroupIsToday":false,"timelineTime":"02:56"},{"id":"776200_0","totalSources":31,"url":"/gundem/business/kurumlar-vergisinde-yeni-donem-basladi-7762000?content_parameters=ChYxMzQ5ODQxMTkyMDc0NTg5OTc5MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e58bdf828805d5c6ca24939db29//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a129eb65c71a7a8153d1bec.jpg"}},"logAttrs":{"id":"776200_0","hasSummarization":false,"urls":["https://www.paradurumu.com/ekonomi/borsada-hissesi-olanlar-dikkat-borsada-yeni-donem-resmen-basladi-iste-detaylar-36505","https://www.ekonomist.com.tr/makale/bir-varlik-barisi-daha-74816","https://www.muhalif.com.tr/ekonomi/sirketlerin-vergi-hesaplamasinda-yeni-donem-kurumlar-vergisinde-kritik-esaslar-netlesti/731357","https://www.milliyet.com.tr/ekonomi/gayrimenkul-yatirimcilarina-yeni-donem-kar-dagitmayana-vergi-istisnasi-yok-dagitim-sartlari-resmi-gazetede-yayimlandi-7593568","https://www.sondakika.com/ekonomi/haber-gayrimenkul-yatirim-ortakliklarina-yeni-duzenleme-19877494/","https://www.ensonhaber.com/gayrimenkul-yatirim-ortakliklarina-kar-dagitim-sartlari-guncellendi-h1536855","https://www.birgun.net/haber/hazine-ve-maliye-bakanligindan-yeni-vergi-duzenlemesi-resmi-gazetede-yayimlandi-714567","https://www.sabah.com.tr/ekonomi/gayrimenkul-yatirim-ortakliklari-kar-dagitim-sartlari-duzenlendi-7589683"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Hazine ve Maliye Bakanlığı, gayrimenkul kazançları için yeni kar dağıtım şartlarını yayımladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.paradurumu.com/ekonomi/borsada-hissesi-olanlar-dikkat-borsada-yeni-donem-resmen-basladi-iste-detaylar-36505","faviconSources":["https://www.paradurumu.com","https://www.ekonomist.com.tr","https://www.muhalif.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"07:30"},{"id":"772510_0","totalSources":42,"url":"/gundem/business/25-26-mayis-borsa-acik-mi-7725100?content_parameters=ChU3ODE2MzE0ODEzODYzMTc3MTgzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e526d776031f31408f0648b9534//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/90/1200x675/68ee62989b751ec6364d5ac2.jpg"}},"logAttrs":{"id":"772510_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.anadolugazetesi.com/25---26-mayis-2026-borsa-kapali-mi--islem-yapilacak-mi--idari-izinde-borsa-calisma-duzeni-288300.html","https://www.sporx.com/25-mayis-ve-bayramda-borsa-acik-mi-SXHBQ1163309SXQ","https://www.cnnturk.com/ekonomi/galeri/borsa-25-26-mayista-acik-mi-kurban-bayrami-oncesi-borsa-calisacak-mi-arefe-gunu-acik-mi-3424369","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-25-26-mayis-2026-borsa-acik-mi-islem-yapilacak-mi-kurban-bayrami-borsa-istanbul-bist-calisma-saatleri_ID100701820/","https://www.ensonhaber.com/borsada-bugunku-islemlerin-takasi-1-hazirana-kaydirildi-h1536510","https://www.posta.com.tr/galeri/arefe-gunu-borsa-acik-mi-arefe-gunu-borsa-saat-kaca-kadar-acik-arefe-gunu-borsa-istanbul-calisma-saatleri-2995796"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false,true,true]},"title":{"text":"Kurban Bayramı nedeniyle Borsa İstanbul'da takas tarihleri değişti","textAs":"h3","size":"s"},"badge":{"url":"https://www.anadolugazetesi.com/25---26-mayis-2026-borsa-kapali-mi--islem-yapilacak-mi--idari-izinde-borsa-calisma-duzeni-288300.html","faviconSources":["https://www.anadolugazetesi.com","https://www.sporx.com","https://www.cnnturk.com"],"textParts":[{"text":"22 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"22 Mayıs","timelineGroupIsToday":false,"timelineTime":"04:18"},{"id":"771431_0","totalSources":18,"url":"/gundem/business/yabanci-hata-mi-yapti-7714310?content_parameters=ChYxNDk4NzA5NDUwNTI0MjY2ODM0M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4f9d3bbd3bc747d66f7bd9ab3d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/05/22/ver1779451775/3778405/jpg/960x540"}},"logAttrs":{"id":"771431_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/yabancilar-hissede-satisa-dondu-3778405","https://www.ekonomist.com.tr/borsa/yabanci-yatirimci-hissede-yeniden-satisa-gecti-74766","https://www.cnbce.com/borsa/yabancilardan-2-ayin-en-buyuk-hisse-satisi-h30495","https://rotaborsa.com/yabanci-orani-surekli-artan-5-hisse-150/","https://www.borsamatik.com.tr/yabanci-orani-surekli-artan-hisseler-21-mayis-2026-haber-178680"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,false]},"title":{"text":"15 Mayıs haftasında yabancı yatırımcılar 285 milyon dolarlık hisse satışı yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yabancilar-hissede-satisa-dondu-3778405","faviconSources":["https://www.bloomberght.com","https://www.ekonomist.com.tr","https://www.cnbce.com"],"textParts":[{"text":"22 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"22 Mayıs","timelineGroupIsToday":false,"timelineTime":"08:10"},{"id":"776563_0","totalSources":10,"url":"/gundem/business/25-mayis-yarin-borsada-islem-var-mi-acik-mi-7765630?content_parameters=ChUzMzc2Mjc3ODkxNjQwNDI5ODMxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e5add0952286ef37c7d091a16cb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/1e1b82/1200/675/0/0/1280/720?u=https://isbh.tmgrup.com.tr/sb/album/2026/05/24/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri-1779640411267.jpg"}},"logAttrs":{"id":"776563_0","hasSummarization":false,"urls":["https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","https://www.marasbugun.com.tr/borsa-yarin-25-mayis-pazartesi-acik-mi-iste-bayram-haftasi-islem-takvimi","https://www.buyuksivas.com/25-mayista-bankalar-ve-borsa-acik-mi/","https://www.cnnturk.com/turkiye/galeri/arefe-gunu-borsa-acik-mi-26-mayis-sali-kurban-bayrami-arefe-gunu-bist-100-borsa-istanbul-kaca-kadar-acik-3424751","https://www.dunya.com/ekonomi/borsa-yarin-acik-mi-25-mayis-pazartesi-borsa-kapali-mi-haberi-826249","https://www.tgrthaber.com/ekonomi/25-mayis-yarin-borsada-islem-var-mi-acik-mi-borsa-kurbanda-kac-gun-kapali-3337566","https://www.haberturk.com/yarin-borsa-acik-mi-25-mayis-2026-pazartesi-gunu-borsa-istanbul-kapali-mi-olacak-3886036"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul 25 Mayıs'ta tam gün, 26 Mayıs'ta yarım gün açık olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","faviconSources":["https://www.sabah.com.tr","https://www.marasbugun.com.tr","https://www.buyuksivas.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:40"},{"id":"774119_0","totalSources":9,"url":"/gundem/business/viop-ta-bist-30-endeksi-yukselisle-basladi-7741190?content_parameters=ChU1MDkwNjUxMzUxOTQ3OTA3MDM3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e4e623339852ccbf35177ade64f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/57e7d2/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/22/viopta-endeks-kontrati-gune-dususle-basladi-1779431400007.jpg"}},"logAttrs":{"id":"774119_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-gune-dususle-basladi-22-05-2026-3424361","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-dususle-basladi-7588465","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-endeksi-dususte-19870328/","https://www.haberler.com/ekonomi/bist-30-viop-ta-haziran-vadeli-kontrat-yuzde-2-60-dususle-acildi-19870274-haberi/","https://finansgundem.com.tr/viopta-endeks-kontrati-gune-dususle-basladi-114"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"VİOP'ta haziran vadeli BIST 30 kontratı yüzde 2,60 düşüşle 14.470,00 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-gune-dususle-basladi-22-05-2026-3424361","faviconSources":["https://finans.cnnturk.com","https://www.sabah.com.tr","https://www.sondakika.com"],"textParts":[{"text":"22 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"22 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:02"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"nd6w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"nd66":{"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":"nd6w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}