BISTTLREF
BIST TLREF ENDEKSI
15:50:00
6148.52461 ₺
+20.14374 (%+0.33)
Önceki Kapanış: 6128.38088
Düşük₺6148.52461
Yüksek₺6148.52461
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.77%
Önceki aya göre (MoM)
+2.33%
Yılbaşından bugüne (YTD)
+20.02%
Önceki yıla göre (YoY)
+50.07%
BISTTLREF: BIST TLREF ENDEKSI Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.055,6418
KAPANIŞ 1.055,6418
En Düşük
DÜŞÜK 1.000,6801
En Yüksek
YÜKSEK 1.099,0063
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.06.2019 | 1.000,6801 | 1.000,6801 | 1.000,6801 | 1.000,6801 |
| 17.06.2019 | 1.001,3525 | 1.001,3525 | 1.001,3525 | 1.001,3525 |
| 18.06.2019 | 1.002,0273 | 1.002,0273 | 1.002,0273 | 1.002,0273 |
| 19.06.2019 | 1.002,6999 | 1.002,6999 | 1.002,6999 | 1.002,6999 |
| 20.06.2019 | 1.004,7336 | 1.004,7336 | 1.004,7336 | 1.004,7336 |
| 23.06.2019 | 1.005,4091 | 1.005,4091 | 1.005,4091 | 1.005,4091 |
| 24.06.2019 | 1.006,0849 | 1.006,0849 | 1.006,0849 | 1.006,0849 |
| 25.06.2019 | 1.006,7509 | 1.006,7509 | 1.006,7509 | 1.006,7509 |
| 26.06.2019 | 1.007,3853 | 1.007,3853 | 1.007,3853 | 1.007,3853 |
| 27.06.2019 | 1.009,372 | 1.009,372 | 1.009,372 | 1.009,372 |
| 30.06.2019 | 1.010,0496 | 1.010,0496 | 1.010,0496 | 1.010,0496 |
| 01.07.2019 | 1.010,7143 | 1.010,7143 | 1.010,7143 | 1.010,7143 |
| 02.07.2019 | 1.011,3638 | 1.011,3638 | 1.011,3638 | 1.011,3638 |
| 03.07.2019 | 1.012,0011 | 1.012,0011 | 1.012,0011 | 1.012,0011 |
| 04.07.2019 | 1.013,9175 | 1.013,9175 | 1.013,9175 | 1.013,9175 |
| 07.07.2019 | 1.014,5579 | 1.014,5579 | 1.014,5579 | 1.014,5579 |
| 08.07.2019 | 1.015,2124 | 1.015,2124 | 1.015,2124 | 1.015,2124 |
| 09.07.2019 | 1.015,8655 | 1.015,8655 | 1.015,8655 | 1.015,8655 |
| 10.07.2019 | 1.016,506 | 1.016,506 | 1.016,506 | 1.016,506 |
| 11.07.2019 | 1.019,0682 | 1.019,0682 | 1.019,0682 | 1.019,0682 |
| 15.07.2019 | 1.019,7104 | 1.019,7104 | 1.019,7104 | 1.019,7104 |
| 16.07.2019 | 1.020,3577 | 1.020,3577 | 1.020,3577 | 1.020,3577 |
| 17.07.2019 | 1.021,0041 | 1.021,0041 | 1.021,0041 | 1.021,0041 |
| 18.07.2019 | 1.022,9531 | 1.022,9531 | 1.022,9531 | 1.022,9531 |
| 21.07.2019 | 1.023,5977 | 1.023,5977 | 1.023,5977 | 1.023,5977 |
| 22.07.2019 | 1.024,2427 | 1.024,2427 | 1.024,2427 | 1.024,2427 |
| 23.07.2019 | 1.024,8881 | 1.024,8881 | 1.024,8881 | 1.024,8881 |
| 24.07.2019 | 1.025,5339 | 1.025,5339 | 1.025,5339 | 1.025,5339 |
| 25.07.2019 | 1.027,1747 | 1.027,1747 | 1.027,1747 | 1.027,1747 |
| 28.07.2019 | 1.027,7137 | 1.027,7137 | 1.027,7137 | 1.027,7137 |
| 29.07.2019 | 1.028,2406 | 1.028,2406 | 1.028,2406 | 1.028,2406 |
| 30.07.2019 | 1.028,7755 | 1.028,7755 | 1.028,7755 | 1.028,7755 |
| 31.07.2019 | 1.029,308 | 1.029,308 | 1.029,308 | 1.029,308 |
| 01.08.2019 | 1.030,9232 | 1.030,9232 | 1.030,9232 | 1.030,9232 |
| 04.08.2019 | 1.031,4664 | 1.031,4664 | 1.031,4664 | 1.031,4664 |
| 05.08.2019 | 1.032,0104 | 1.032,0104 | 1.032,0104 | 1.032,0104 |
| 06.08.2019 | 1.032,5524 | 1.032,5524 | 1.032,5524 | 1.032,5524 |
| 07.08.2019 | 1.033,0969 | 1.033,0969 | 1.033,0969 | 1.033,0969 |
| 08.08.2019 | 1.036,3556 | 1.036,3556 | 1.036,3556 | 1.036,3556 |
| 14.08.2019 | 1.036,8997 | 1.036,8997 | 1.036,8997 | 1.036,8997 |
| 15.08.2019 | 1.038,5356 | 1.038,5356 | 1.038,5356 | 1.038,5356 |
| 18.08.2019 | 1.039,082 | 1.039,082 | 1.039,082 | 1.039,082 |
| 19.08.2019 | 1.039,6298 | 1.039,6298 | 1.039,6298 | 1.039,6298 |
| 20.08.2019 | 1.040,1711 | 1.040,1711 | 1.040,1711 | 1.040,1711 |
| 21.08.2019 | 1.040,7122 | 1.040,7122 | 1.040,7122 | 1.040,7122 |
| 22.08.2019 | 1.042,3355 | 1.042,3355 | 1.042,3355 | 1.042,3355 |
| 25.08.2019 | 1.042,8739 | 1.042,8739 | 1.042,8739 | 1.042,8739 |
| 26.08.2019 | 1.043,4144 | 1.043,4144 | 1.043,4144 | 1.043,4144 |
| 27.08.2019 | 1.043,9653 | 1.043,9653 | 1.043,9653 | 1.043,9653 |
| 28.08.2019 | 1.046,1682 | 1.046,1682 | 1.046,1682 | 1.046,1682 |
| 01.09.2019 | 1.046,7097 | 1.046,7097 | 1.046,7097 | 1.046,7097 |
| 02.09.2019 | 1.047,2556 | 1.047,2556 | 1.047,2556 | 1.047,2556 |
| 03.09.2019 | 1.047,7975 | 1.047,7975 | 1.047,7975 | 1.047,7975 |
| 04.09.2019 | 1.048,3431 | 1.048,3431 | 1.048,3431 | 1.048,3431 |
| 05.09.2019 | 1.049,9929 | 1.049,9929 | 1.049,9929 | 1.049,9929 |
| 08.09.2019 | 1.050,5334 | 1.050,5334 | 1.050,5334 | 1.050,5334 |
| 09.09.2019 | 1.051,0776 | 1.051,0776 | 1.051,0776 | 1.051,0776 |
| 10.09.2019 | 1.051,6242 | 1.051,6242 | 1.051,6242 | 1.051,6242 |
| 11.09.2019 | 1.052,1736 | 1.052,1736 | 1.052,1736 | 1.052,1736 |
| 12.09.2019 | 1.053,5738 | 1.053,5738 | 1.053,5738 | 1.053,5738 |
| 15.09.2019 | 1.054,0526 | 1.054,0526 | 1.054,0526 | 1.054,0526 |
| 16.09.2019 | 1.054,5347 | 1.054,5347 | 1.054,5347 | 1.054,5347 |
| 17.09.2019 | 1.055,0208 | 1.055,0208 | 1.055,0208 | 1.055,0208 |
| 18.09.2019 | 1.055,5039 | 1.055,5039 | 1.055,5039 | 1.055,5039 |
| 19.09.2019 | 1.056,9513 | 1.056,9513 | 1.056,9513 | 1.056,9513 |
| 22.09.2019 | 1.057,4324 | 1.057,4324 | 1.057,4324 | 1.057,4324 |
| 23.09.2019 | 1.057,9071 | 1.057,9071 | 1.057,9071 | 1.057,9071 |
| 24.09.2019 | 1.058,3818 | 1.058,3818 | 1.058,3818 | 1.058,3818 |
| 25.09.2019 | 1.058,8549 | 1.058,8549 | 1.058,8549 | 1.058,8549 |
| 26.09.2019 | 1.060,2714 | 1.060,2714 | 1.060,2714 | 1.060,2714 |
| 29.09.2019 | 1.060,7446 | 1.060,7446 | 1.060,7446 | 1.060,7446 |
| 30.09.2019 | 1.061,2146 | 1.061,2146 | 1.061,2146 | 1.061,2146 |
| 01.10.2019 | 1.061,677 | 1.061,677 | 1.061,677 | 1.061,677 |
| 02.10.2019 | 1.062,1325 | 1.062,1325 | 1.062,1325 | 1.062,1325 |
| 03.10.2019 | 1.063,5798 | 1.063,5798 | 1.063,5798 | 1.063,5798 |
| 06.10.2019 | 1.064,0642 | 1.064,0642 | 1.064,0642 | 1.064,0642 |
| 07.10.2019 | 1.064,552 | 1.064,552 | 1.064,552 | 1.064,552 |
| 08.10.2019 | 1.065,0396 | 1.065,0396 | 1.065,0396 | 1.065,0396 |
| 09.10.2019 | 1.065,5281 | 1.065,5281 | 1.065,5281 | 1.065,5281 |
| 10.10.2019 | 1.066,9778 | 1.066,9778 | 1.066,9778 | 1.066,9778 |
| 13.10.2019 | 1.067,4601 | 1.067,4601 | 1.067,4601 | 1.067,4601 |
| 14.10.2019 | 1.067,9421 | 1.067,9421 | 1.067,9421 | 1.067,9421 |
| 15.10.2019 | 1.068,4197 | 1.068,4197 | 1.068,4197 | 1.068,4197 |
| 16.10.2019 | 1.068,879 | 1.068,879 | 1.068,879 | 1.068,879 |
| 17.10.2019 | 1.070,2838 | 1.070,2838 | 1.070,2838 | 1.070,2838 |
| 20.10.2019 | 1.070,75 | 1.070,75 | 1.070,75 | 1.070,75 |
| 21.10.2019 | 1.071,2219 | 1.071,2219 | 1.071,2219 | 1.071,2219 |
| 22.10.2019 | 1.071,6985 | 1.071,6985 | 1.071,6985 | 1.071,6985 |
| 23.10.2019 | 1.072,1728 | 1.072,1728 | 1.072,1728 | 1.072,1728 |
| 24.10.2019 | 1.073,4269 | 1.073,4269 | 1.073,4269 | 1.073,4269 |
| 27.10.2019 | 1.074,3048 | 1.074,3048 | 1.074,3048 | 1.074,3048 |
| 29.10.2019 | 1.074,7462 | 1.074,7462 | 1.074,7462 | 1.074,7462 |
| 30.10.2019 | 1.075,1786 | 1.075,1786 | 1.075,1786 | 1.075,1786 |
| 31.10.2019 | 1.076,4801 | 1.076,4801 | 1.076,4801 | 1.076,4801 |
| 03.11.2019 | 1.076,8998 | 1.076,8998 | 1.076,8998 | 1.076,8998 |
| 04.11.2019 | 1.077,2902 | 1.077,2902 | 1.077,2902 | 1.077,2902 |
| 05.11.2019 | 1.077,6725 | 1.077,6725 | 1.077,6725 | 1.077,6725 |
| 06.11.2019 | 1.078,0574 | 1.078,0574 | 1.078,0574 | 1.078,0574 |
| 07.11.2019 | 1.079,258 | 1.079,258 | 1.079,258 | 1.079,258 |
| 10.11.2019 | 1.079,6891 | 1.079,6891 | 1.079,6891 | 1.079,6891 |
| 11.11.2019 | 1.080,1189 | 1.080,1189 | 1.080,1189 | 1.080,1189 |
| 12.11.2019 | 1.080,5007 | 1.080,5007 | 1.080,5007 | 1.080,5007 |
| 13.11.2019 | 1.080,8782 | 1.080,8782 | 1.080,8782 | 1.080,8782 |
| 14.11.2019 | 1.082,1016 | 1.082,1016 | 1.082,1016 | 1.082,1016 |
| 17.11.2019 | 1.082,5041 | 1.082,5041 | 1.082,5041 | 1.082,5041 |
| 18.11.2019 | 1.082,9013 | 1.082,9013 | 1.082,9013 | 1.082,9013 |
| 19.11.2019 | 1.083,2876 | 1.083,2876 | 1.083,2876 | 1.083,2876 |
| 20.11.2019 | 1.083,6984 | 1.083,6984 | 1.083,6984 | 1.083,6984 |
| 21.11.2019 | 1.084,937 | 1.084,937 | 1.084,937 | 1.084,937 |
| 24.11.2019 | 1.085,3494 | 1.085,3494 | 1.085,3494 | 1.085,3494 |
| 25.11.2019 | 1.085,7536 | 1.085,7536 | 1.085,7536 | 1.085,7536 |
| 26.11.2019 | 1.086,1514 | 1.086,1514 | 1.086,1514 | 1.086,1514 |
| 27.11.2019 | 1.086,5467 | 1.086,5467 | 1.086,5467 | 1.086,5467 |
| 28.11.2019 | 1.087,7931 | 1.087,7931 | 1.087,7931 | 1.087,7931 |
| 01.12.2019 | 1.088,2131 | 1.088,2131 | 1.088,2131 | 1.088,2131 |
| 02.12.2019 | 1.088,6269 | 1.088,6269 | 1.088,6269 | 1.088,6269 |
| 03.12.2019 | 1.089,0401 | 1.089,0401 | 1.089,0401 | 1.089,0401 |
| 04.12.2019 | 1.089,4475 | 1.089,4475 | 1.089,4475 | 1.089,4475 |
| 05.12.2019 | 1.090,6546 | 1.090,6546 | 1.090,6546 | 1.090,6546 |
| 08.12.2019 | 1.091,0682 | 1.091,0682 | 1.091,0682 | 1.091,0682 |
| 09.12.2019 | 1.091,4906 | 1.091,4906 | 1.091,4906 | 1.091,4906 |
| 10.12.2019 | 1.091,9025 | 1.091,9025 | 1.091,9025 | 1.091,9025 |
| 11.12.2019 | 1.092,2856 | 1.092,2856 | 1.092,2856 | 1.092,2856 |
| 12.12.2019 | 1.093,3654 | 1.093,3654 | 1.093,3654 | 1.093,3654 |
| 15.12.2019 | 1.093,7042 | 1.093,7042 | 1.093,7042 | 1.093,7042 |
| 16.12.2019 | 1.094,0409 | 1.094,0409 | 1.094,0409 | 1.094,0409 |
| 17.12.2019 | 1.094,3701 | 1.094,3701 | 1.094,3701 | 1.094,3701 |
| 18.12.2019 | 1.094,7012 | 1.094,7012 | 1.094,7012 | 1.094,7012 |
| 19.12.2019 | 1.095,7026 | 1.095,7026 | 1.095,7026 | 1.095,7026 |
| 22.12.2019 | 1.096,034 | 1.096,034 | 1.096,034 | 1.096,034 |
| 23.12.2019 | 1.096,356 | 1.096,356 | 1.096,356 | 1.096,356 |
| 24.12.2019 | 1.096,6717 | 1.096,6717 | 1.096,6717 | 1.096,6717 |
| 25.12.2019 | 1.096,9875 | 1.096,9875 | 1.096,9875 | 1.096,9875 |
| 26.12.2019 | 1.097,9879 | 1.097,9879 | 1.097,9879 | 1.097,9879 |
| 29.12.2019 | 1.098,3226 | 1.098,3226 | 1.098,3226 | 1.098,3226 |
| 30.12.2019 | 1.099,0063 | 1.099,0063 | 1.099,0063 | 1.099,0063 |