RK030G10
BIST 30 RK %10 (GETIRI) (RK030G10)
653.78
₺
-4.48 (%-0.68)
RK030G10: BIST 30 RK %10 (GETIRI) Arşiv
BIST 30 RK %10 (GETIRI) geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 559,9734
KAPANIŞ 559,9734
En Düşük
DÜŞÜK 535,0084
En Yüksek
YÜKSEK 586,9039
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 547,9285 | 547,9285 | 547,9285 | 547,9285 |
| 02.01.2025 | 551,455 | 551,455 | 551,455 | 551,455 |
| 05.01.2025 | 551,7294 | 551,7294 | 551,7294 | 551,7294 |
| 06.01.2025 | 548,7799 | 548,7799 | 548,7799 | 548,7799 |
| 07.01.2025 | 547,2069 | 547,2069 | 547,2069 | 547,2069 |
| 08.01.2025 | 549,8021 | 549,8021 | 549,8021 | 549,8021 |
| 09.01.2025 | 546,9493 | 546,9493 | 546,9493 | 546,9493 |
| 12.01.2025 | 543,2013 | 543,2013 | 543,2013 | 543,2013 |
| 13.01.2025 | 542,8233 | 542,8233 | 542,8233 | 542,8233 |
| 14.01.2025 | 543,3259 | 543,3259 | 543,3259 | 543,3259 |
| 15.01.2025 | 546,0947 | 546,0947 | 546,0947 | 546,0947 |
| 16.01.2025 | 549,191 | 549,191 | 549,191 | 549,191 |
| 19.01.2025 | 550,6849 | 550,6849 | 550,6849 | 550,6849 |
| 20.01.2025 | 550,2355 | 550,2355 | 550,2355 | 550,2355 |
| 21.01.2025 | 553,4794 | 553,4794 | 553,4794 | 553,4794 |
| 22.01.2025 | 553,3961 | 553,3961 | 553,3961 | 553,3961 |
| 23.01.2025 | 552,8683 | 552,8683 | 552,8683 | 552,8683 |
| 26.01.2025 | 550,3569 | 550,3569 | 550,3569 | 550,3569 |
| 27.01.2025 | 554,4503 | 554,4503 | 554,4503 | 554,4503 |
| 28.01.2025 | 553,8016 | 553,8016 | 553,8016 | 553,8016 |
| 29.01.2025 | 553,7641 | 553,7641 | 553,7641 | 553,7641 |
| 30.01.2025 | 551,5758 | 551,5758 | 551,5758 | 551,5758 |
| 02.02.2025 | 545,2441 | 545,2441 | 545,2441 | 545,2441 |
| 03.02.2025 | 545,704 | 545,704 | 545,704 | 545,704 |
| 04.02.2025 | 544,0375 | 544,0375 | 544,0375 | 544,0375 |
| 05.02.2025 | 547,7864 | 547,7864 | 547,7864 | 547,7864 |
| 06.02.2025 | 550,7561 | 550,7561 | 550,7561 | 550,7561 |
| 09.02.2025 | 546,8985 | 546,8985 | 546,8985 | 546,8985 |
| 10.02.2025 | 548,2481 | 548,2481 | 548,2481 | 548,2481 |
| 11.02.2025 | 545,7884 | 545,7884 | 545,7884 | 545,7884 |
| 12.02.2025 | 549,8909 | 549,8909 | 549,8909 | 549,8909 |
| 13.02.2025 | 548,546 | 548,546 | 548,546 | 548,546 |
| 16.02.2025 | 547,3892 | 547,3892 | 547,3892 | 547,3892 |
| 17.02.2025 | 550,0476 | 550,0476 | 550,0476 | 550,0476 |
| 18.02.2025 | 545,3748 | 545,3748 | 545,3748 | 545,3748 |
| 19.02.2025 | 546,5971 | 546,5971 | 546,5971 | 546,5971 |
| 20.02.2025 | 540,3411 | 540,3411 | 540,3411 | 540,3411 |
| 23.02.2025 | 539,13 | 539,13 | 539,13 | 539,13 |
| 24.02.2025 | 536,2289 | 536,2289 | 536,2289 | 536,2289 |
| 25.02.2025 | 540,9015 | 540,9015 | 540,9015 | 540,9015 |
| 26.02.2025 | 546,4466 | 546,4466 | 546,4466 | 546,4466 |
| 27.02.2025 | 543,267 | 543,267 | 543,267 | 543,267 |
| 02.03.2025 | 552,0294 | 552,0294 | 552,0294 | 552,0294 |
| 03.03.2025 | 552,0528 | 552,0528 | 552,0528 | 552,0528 |
| 04.03.2025 | 559,9461 | 559,9461 | 559,9461 | 559,9461 |
| 05.03.2025 | 567,5779 | 567,5779 | 567,5779 | 567,5779 |
| 06.03.2025 | 567,9203 | 567,9203 | 567,9203 | 567,9203 |
| 09.03.2025 | 565,6166 | 565,6166 | 565,6166 | 565,6166 |
| 10.03.2025 | 565,9423 | 565,9423 | 565,9423 | 565,9423 |
| 11.03.2025 | 569,8155 | 569,8155 | 569,8155 | 569,8155 |
| 12.03.2025 | 572,5132 | 572,5132 | 572,5132 | 572,5132 |
| 13.03.2025 | 574,0395 | 574,0395 | 574,0395 | 574,0395 |
| 16.03.2025 | 574,271 | 574,271 | 574,271 | 574,271 |
| 17.03.2025 | 572,1276 | 572,1276 | 572,1276 | 572,1276 |
| 18.03.2025 | 549,6655 | 549,6655 | 549,6655 | 549,6655 |
| 19.03.2025 | 546,6085 | 546,6085 | 546,6085 | 546,6085 |
| 20.03.2025 | 535,2859 | 535,2859 | 535,2859 | 535,2859 |
| 23.03.2025 | 539,4975 | 539,4975 | 539,4975 | 539,4975 |
| 24.03.2025 | 544,2699 | 544,2699 | 544,2699 | 544,2699 |
| 25.03.2025 | 543,3768 | 543,3768 | 543,3768 | 543,3768 |
| 26.03.2025 | 542,8233 | 542,8233 | 542,8233 | 542,8233 |
| 27.03.2025 | 543,4167 | 543,4167 | 543,4167 | 543,4167 |
| 01.04.2025 | 541,6735 | 541,6735 | 541,6735 | 541,6735 |
| 02.04.2025 | 541,0016 | 541,0016 | 541,0016 | 541,0016 |
| 03.04.2025 | 539,8767 | 539,8767 | 539,8767 | 539,8767 |
| 06.04.2025 | 540,3313 | 540,3313 | 540,3313 | 540,3313 |
| 07.04.2025 | 541,0025 | 541,0025 | 541,0025 | 541,0025 |
| 08.04.2025 | 538,675 | 538,675 | 538,675 | 538,675 |
| 09.04.2025 | 539,262 | 539,262 | 539,262 | 539,262 |
| 10.04.2025 | 539,8362 | 539,8362 | 539,8362 | 539,8362 |
| 13.04.2025 | 540,2121 | 540,2121 | 540,2121 | 540,2121 |
| 14.04.2025 | 539,6446 | 539,6446 | 539,6446 | 539,6446 |
| 15.04.2025 | 538,3173 | 538,3173 | 538,3173 | 538,3173 |
| 16.04.2025 | 539,6817 | 539,6817 | 539,6817 | 539,6817 |
| 17.04.2025 | 538,6125 | 538,6125 | 538,6125 | 538,6125 |
| 20.04.2025 | 538,7026 | 538,7026 | 538,7026 | 538,7026 |
| 21.04.2025 | 539,009 | 539,009 | 539,009 | 539,009 |
| 23.04.2025 | 542,2392 | 542,2392 | 542,2392 | 542,2392 |
| 24.04.2025 | 541,0477 | 541,0477 | 541,0477 | 541,0477 |
| 27.04.2025 | 539,2626 | 539,2626 | 539,2626 | 539,2626 |
| 28.04.2025 | 537,6405 | 537,6405 | 537,6405 | 537,6405 |
| 29.04.2025 | 535,0084 | 535,0084 | 535,0084 | 535,0084 |
| 01.05.2025 | 536,6302 | 536,6302 | 536,6302 | 536,6302 |
| 04.05.2025 | 535,5283 | 535,5283 | 535,5283 | 535,5283 |
| 05.05.2025 | 536,1036 | 536,1036 | 536,1036 | 536,1036 |
| 06.05.2025 | 535,3801 | 535,3801 | 535,3801 | 535,3801 |
| 07.05.2025 | 539,4586 | 539,4586 | 539,4586 | 539,4586 |
| 08.05.2025 | 541,2358 | 541,2358 | 541,2358 | 541,2358 |
| 11.05.2025 | 547,8551 | 547,8551 | 547,8551 | 547,8551 |
| 12.05.2025 | 546,8769 | 546,8769 | 546,8769 | 546,8769 |
| 13.05.2025 | 546,9473 | 546,9473 | 546,9473 | 546,9473 |
| 14.05.2025 | 544,2505 | 544,2505 | 544,2505 | 544,2505 |
| 15.05.2025 | 546,461 | 546,461 | 546,461 | 546,461 |
| 19.05.2025 | 543,9136 | 543,9136 | 543,9136 | 543,9136 |
| 20.05.2025 | 541,9216 | 541,9216 | 541,9216 | 541,9216 |
| 21.05.2025 | 543,3208 | 543,3208 | 543,3208 | 543,3208 |
| 22.05.2025 | 541,2714 | 541,2714 | 541,2714 | 541,2714 |
| 25.05.2025 | 541,6147 | 541,6147 | 541,6147 | 541,6147 |
| 26.05.2025 | 539,5597 | 539,5597 | 539,5597 | 539,5597 |
| 27.05.2025 | 539,2837 | 539,2837 | 539,2837 | 539,2837 |
| 28.05.2025 | 539,0924 | 539,0924 | 539,0924 | 539,0924 |
| 29.05.2025 | 536,2317 | 536,2317 | 536,2317 | 536,2317 |
| 01.06.2025 | 536,7242 | 536,7242 | 536,7242 | 536,7242 |
| 02.06.2025 | 541,849 | 541,849 | 541,849 | 541,849 |
| 03.06.2025 | 545,3393 | 545,3393 | 545,3393 | 545,3393 |
| 04.06.2025 | 545,5026 | 545,5026 | 545,5026 | 545,5026 |
| 09.06.2025 | 548,3603 | 548,3603 | 548,3603 | 548,3603 |
| 10.06.2025 | 548,7264 | 548,7264 | 548,7264 | 548,7264 |
| 11.06.2025 | 545,9499 | 545,9499 | 545,9499 | 545,9499 |
| 12.06.2025 | 542,7167 | 542,7167 | 542,7167 | 542,7167 |
| 15.06.2025 | 543,3803 | 543,3803 | 543,3803 | 543,3803 |
| 16.06.2025 | 543,1506 | 543,1506 | 543,1506 | 543,1506 |
| 17.06.2025 | 540,5138 | 540,5138 | 540,5138 | 540,5138 |
| 18.06.2025 | 538,8034 | 538,8034 | 538,8034 | 538,8034 |
| 19.06.2025 | 540,644 | 540,644 | 540,644 | 540,644 |
| 22.06.2025 | 539,8014 | 539,8014 | 539,8014 | 539,8014 |
| 23.06.2025 | 545,2945 | 545,2945 | 545,2945 | 545,2945 |
| 24.06.2025 | 544,8476 | 544,8476 | 544,8476 | 544,8476 |
| 25.06.2025 | 542,5473 | 542,5473 | 542,5473 | 542,5473 |
| 26.06.2025 | 545,2639 | 545,2639 | 545,2639 | 545,2639 |
| 29.06.2025 | 557,1688 | 557,1688 | 557,1688 | 557,1688 |
| 30.06.2025 | 559,6364 | 559,6364 | 559,6364 | 559,6364 |
| 01.07.2025 | 561,6362 | 561,6362 | 561,6362 | 561,6362 |
| 02.07.2025 | 561,8192 | 561,8192 | 561,8192 | 561,8192 |
| 03.07.2025 | 562,9017 | 562,9017 | 562,9017 | 562,9017 |
| 06.07.2025 | 559,9969 | 559,9969 | 559,9969 | 559,9969 |
| 07.07.2025 | 557,7206 | 557,7206 | 557,7206 | 557,7206 |
| 08.07.2025 | 560,9114 | 560,9114 | 560,9114 | 560,9114 |
| 09.07.2025 | 563,9603 | 563,9603 | 563,9603 | 563,9603 |
| 10.07.2025 | 564,2131 | 564,2131 | 564,2131 | 564,2131 |
| 13.07.2025 | 561,794 | 561,794 | 561,794 | 561,794 |
| 15.07.2025 | 559,4848 | 559,4848 | 559,4848 | 559,4848 |
| 16.07.2025 | 564,2538 | 564,2538 | 564,2538 | 564,2538 |
| 17.07.2025 | 563,9168 | 563,9168 | 563,9168 | 563,9168 |
| 20.07.2025 | 568,6817 | 568,6817 | 568,6817 | 568,6817 |
| 21.07.2025 | 568,3451 | 568,3451 | 568,3451 | 568,3451 |
| 22.07.2025 | 567,66 | 567,66 | 567,66 | 567,66 |
| 23.07.2025 | 569,5574 | 569,5574 | 569,5574 | 569,5574 |
| 24.07.2025 | 568,5062 | 568,5062 | 568,5062 | 568,5062 |
| 27.07.2025 | 566,4868 | 566,4868 | 566,4868 | 566,4868 |
| 28.07.2025 | 565,2151 | 565,2151 | 565,2151 | 565,2151 |
| 29.07.2025 | 567,7993 | 567,7993 | 567,7993 | 567,7993 |
| 30.07.2025 | 570,2506 | 570,2506 | 570,2506 | 570,2506 |
| 31.07.2025 | 569,993 | 569,993 | 569,993 | 569,993 |
| 03.08.2025 | 572,4336 | 572,4336 | 572,4336 | 572,4336 |
| 04.08.2025 | 571,8059 | 571,8059 | 571,8059 | 571,8059 |
| 05.08.2025 | 573,4054 | 573,4054 | 573,4054 | 573,4054 |
| 06.08.2025 | 574,4342 | 574,4342 | 574,4342 | 574,4342 |
| 07.08.2025 | 574,9268 | 574,9268 | 574,9268 | 574,9268 |
| 10.08.2025 | 576,384 | 576,384 | 576,384 | 576,384 |
| 11.08.2025 | 574,4702 | 574,4702 | 574,4702 | 574,4702 |
| 12.08.2025 | 574,9713 | 574,9713 | 574,9713 | 574,9713 |
| 13.08.2025 | 572,0546 | 572,0546 | 572,0546 | 572,0546 |
| 14.08.2025 | 573,1086 | 573,1086 | 573,1086 | 573,1086 |
| 17.08.2025 | 574,1346 | 574,1346 | 574,1346 | 574,1346 |
| 18.08.2025 | 574,5008 | 574,5008 | 574,5008 | 574,5008 |
| 19.08.2025 | 578,5371 | 578,5371 | 578,5371 | 578,5371 |
| 20.08.2025 | 582,6282 | 582,6282 | 582,6282 | 582,6282 |
| 21.08.2025 | 584,1254 | 584,1254 | 584,1254 | 584,1254 |
| 24.08.2025 | 585,4078 | 585,4078 | 585,4078 | 585,4078 |
| 25.08.2025 | 586,9039 | 586,9039 | 586,9039 | 586,9039 |
| 26.08.2025 | 582,8685 | 582,8685 | 582,8685 | 582,8685 |
| 27.08.2025 | 582,7849 | 582,7849 | 582,7849 | 582,7849 |
| 28.08.2025 | 580,2955 | 580,2955 | 580,2955 | 580,2955 |
| 31.08.2025 | 579,9017 | 579,9017 | 579,9017 | 579,9017 |
| 01.09.2025 | 569,7843 | 569,7843 | 569,7843 | 569,7843 |
| 02.09.2025 | 565,6689 | 565,6689 | 565,6689 | 565,6689 |
| 03.09.2025 | 567,1016 | 567,1016 | 567,1016 | 567,1016 |
| 04.09.2025 | 565,0757 | 565,0757 | 565,0757 | 565,0757 |
| 07.09.2025 | 559,1838 | 559,1838 | 559,1838 | 559,1838 |
| 08.09.2025 | 561,1608 | 561,1608 | 561,1608 | 561,1608 |
| 09.09.2025 | 564,3005 | 564,3005 | 564,3005 | 564,3005 |
| 10.09.2025 | 560,3441 | 560,3441 | 560,3441 | 560,3441 |
| 11.09.2025 | 560,7427 | 560,7427 | 560,7427 | 560,7427 |
| 14.09.2025 | 575,73 | 575,73 | 575,73 | 575,73 |
| 15.09.2025 | 579,0642 | 579,0642 | 579,0642 | 579,0642 |
| 16.09.2025 | 578,2958 | 578,2958 | 578,2958 | 578,2958 |
| 17.09.2025 | 575,8449 | 575,8449 | 575,8449 | 575,8449 |
| 18.09.2025 | 581,0896 | 581,0896 | 581,0896 | 581,0896 |
| 21.09.2025 | 584,2268 | 584,2268 | 584,2268 | 584,2268 |
| 22.09.2025 | 582,1831 | 582,1831 | 582,1831 | 582,1831 |
| 23.09.2025 | 582,3221 | 582,3221 | 582,3221 | 582,3221 |
| 24.09.2025 | 582,3904 | 582,3904 | 582,3904 | 582,3904 |
| 25.09.2025 | 577,9395 | 577,9395 | 577,9395 | 577,9395 |
| 28.09.2025 | 576,7192 | 576,7192 | 576,7192 | 576,7192 |
| 29.09.2025 | 576,7365 | 576,7365 | 576,7365 | 576,7365 |
| 30.09.2025 | 580,5808 | 580,5808 | 580,5808 | 580,5808 |
| 01.10.2025 | 578,1379 | 578,1379 | 578,1379 | 578,1379 |
| 02.10.2025 | 573,5814 | 573,5814 | 573,5814 | 573,5814 |
| 05.10.2025 | 571,1973 | 571,1973 | 571,1973 | 571,1973 |
| 06.10.2025 | 572,2386 | 572,2386 | 572,2386 | 572,2386 |
| 07.10.2025 | 570,8542 | 570,8542 | 570,8542 | 570,8542 |
| 08.10.2025 | 570,0321 | 570,0321 | 570,0321 | 570,0321 |
| 09.10.2025 | 569,317 | 569,317 | 569,317 | 569,317 |
| 12.10.2025 | 566,2415 | 566,2415 | 566,2415 | 566,2415 |
| 13.10.2025 | 561,7385 | 561,7385 | 561,7385 | 561,7385 |
| 14.10.2025 | 564,1726 | 564,1726 | 564,1726 | 564,1726 |
| 15.10.2025 | 561,8139 | 561,8139 | 561,8139 | 561,8139 |
| 16.10.2025 | 557,5951 | 557,5951 | 557,5951 | 557,5951 |
| 19.10.2025 | 565,0298 | 565,0298 | 565,0298 | 565,0298 |
| 20.10.2025 | 564,5925 | 564,5925 | 564,5925 | 564,5925 |
| 21.10.2025 | 566,5307 | 566,5307 | 566,5307 | 566,5307 |
| 22.10.2025 | 568,1304 | 568,1304 | 568,1304 | 568,1304 |
| 23.10.2025 | 576,1865 | 576,1865 | 576,1865 | 576,1865 |
| 26.10.2025 | 573,9988 | 573,9988 | 573,9988 | 573,9988 |
| 27.10.2025 | 574,3748 | 574,3748 | 574,3748 | 574,3748 |
| 29.10.2025 | 572,8368 | 572,8368 | 572,8368 | 572,8368 |
| 30.10.2025 | 575,515 | 575,515 | 575,515 | 575,515 |
| 02.11.2025 | 576,8846 | 576,8846 | 576,8846 | 576,8846 |
| 03.11.2025 | 573,4411 | 573,4411 | 573,4411 | 573,4411 |
| 04.11.2025 | 574,3388 | 574,3388 | 574,3388 | 574,3388 |
| 05.11.2025 | 576,9872 | 576,9872 | 576,9872 | 576,9872 |
| 06.11.2025 | 573,6844 | 573,6844 | 573,6844 | 573,6844 |
| 09.11.2025 | 570,063 | 570,063 | 570,063 | 570,063 |
| 10.11.2025 | 565,9933 | 565,9933 | 565,9933 | 565,9933 |
| 11.11.2025 | 568,0752 | 568,0752 | 568,0752 | 568,0752 |
| 12.11.2025 | 567,5996 | 567,5996 | 567,5996 | 567,5996 |
| 13.11.2025 | 566,4007 | 566,4007 | 566,4007 | 566,4007 |
| 16.11.2025 | 568,7202 | 568,7202 | 568,7202 | 568,7202 |
| 17.11.2025 | 569,5576 | 569,5576 | 569,5576 | 569,5576 |
| 18.11.2025 | 573,9143 | 573,9143 | 573,9143 | 573,9143 |
| 19.11.2025 | 575,4854 | 575,4854 | 575,4854 | 575,4854 |
| 20.11.2025 | 574,0991 | 574,0991 | 574,0991 | 574,0991 |
| 23.11.2025 | 572,9771 | 572,9771 | 572,9771 | 572,9771 |
| 24.11.2025 | 572,8609 | 572,8609 | 572,8609 | 572,8609 |
| 25.11.2025 | 574,9291 | 574,9291 | 574,9291 | 574,9291 |
| 26.11.2025 | 575,506 | 575,506 | 575,506 | 575,506 |
| 27.11.2025 | 574,9643 | 574,9643 | 574,9643 | 574,9643 |
| 30.11.2025 | 579,5042 | 579,5042 | 579,5042 | 579,5042 |
| 01.12.2025 | 579,1518 | 579,1518 | 579,1518 | 579,1518 |
| 02.12.2025 | 576,772 | 576,772 | 576,772 | 576,772 |
| 03.12.2025 | 573,2499 | 573,2499 | 573,2499 | 573,2499 |
| 04.12.2025 | 574,8305 | 574,8305 | 574,8305 | 574,8305 |
| 07.12.2025 | 579,1349 | 579,1349 | 579,1349 | 579,1349 |
| 08.12.2025 | 580,1732 | 580,1732 | 580,1732 | 580,1732 |
| 09.12.2025 | 579,3562 | 579,3562 | 579,3562 | 579,3562 |
| 10.12.2025 | 580,2489 | 580,2489 | 580,2489 | 580,2489 |
| 11.12.2025 | 582,1469 | 582,1469 | 582,1469 | 582,1469 |
| 14.12.2025 | 585,813 | 585,813 | 585,813 | 585,813 |
| 15.12.2025 | 582,3813 | 582,3813 | 582,3813 | 582,3813 |
| 16.12.2025 | 580,7515 | 580,7515 | 580,7515 | 580,7515 |
| 17.12.2025 | 581,5733 | 581,5733 | 581,5733 | 581,5733 |
| 18.12.2025 | 581,9595 | 581,9595 | 581,9595 | 581,9595 |
| 21.12.2025 | 581,4265 | 581,4265 | 581,4265 | 581,4265 |
| 22.12.2025 | 580,7179 | 580,7179 | 580,7179 | 580,7179 |
| 23.12.2025 | 582,4731 | 582,4731 | 582,4731 | 582,4731 |
| 24.12.2025 | 582,0241 | 582,0241 | 582,0241 | 582,0241 |
| 25.12.2025 | 580,2251 | 580,2251 | 580,2251 | 580,2251 |
| 28.12.2025 | 576,7155 | 576,7155 | 576,7155 | 576,7155 |
| 29.12.2025 | 579,6123 | 579,6123 | 579,6123 | 579,6123 |
| 30.12.2025 | 580,1034 | 580,1034 | 580,1034 | 580,1034 |