RK030G10
BIST 30 RK %10 (GETIRI)
18:10:10
680.1553 ₺
-1.16 (%-0.17)
Önceki Kapanış: 681.3153
Düşük₺680.1553
Yüksek₺680.1553
Piyasa Verileri
Önceki haftaya göre (WoW)
+1.90%
Önceki aya göre (MoM)
+2.79%
Yılbaşından bugüne (YTD)
+17.25%
Önceki yıla göre (YoY)
+25.83%
RK030G10: BIST 30 RK %10 (GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 260,4809
KAPANIŞ 260,4809
En Düşük
DÜŞÜK 242,7452
En Yüksek
YÜKSEK 272,5709
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 249,6835 | 249,6835 | 249,6835 | 249,6835 |
| 02.01.2019 | 247,9813 | 247,9813 | 247,9813 | 247,9813 |
| 03.01.2019 | 249,921 | 249,921 | 249,921 | 249,921 |
| 06.01.2019 | 251,4544 | 251,4544 | 251,4544 | 251,4544 |
| 07.01.2019 | 252,5729 | 252,5729 | 252,5729 | 252,5729 |
| 08.01.2019 | 253,0943 | 253,0943 | 253,0943 | 253,0943 |
| 09.01.2019 | 253,0191 | 253,0191 | 253,0191 | 253,0191 |
| 10.01.2019 | 253,7372 | 253,7372 | 253,7372 | 253,7372 |
| 13.01.2019 | 254,3306 | 254,3306 | 254,3306 | 254,3306 |
| 14.01.2019 | 255,9151 | 255,9151 | 255,9151 | 255,9151 |
| 15.01.2019 | 259,2665 | 259,2665 | 259,2665 | 259,2665 |
| 16.01.2019 | 261,1864 | 261,1864 | 261,1864 | 261,1864 |
| 17.01.2019 | 263,228 | 263,228 | 263,228 | 263,228 |
| 20.01.2019 | 262,4176 | 262,4176 | 262,4176 | 262,4176 |
| 21.01.2019 | 264,7332 | 264,7332 | 264,7332 | 264,7332 |
| 22.01.2019 | 265,191 | 265,191 | 265,191 | 265,191 |
| 23.01.2019 | 267,1114 | 267,1114 | 267,1114 | 267,1114 |
| 24.01.2019 | 266,9701 | 266,9701 | 266,9701 | 266,9701 |
| 27.01.2019 | 266,2938 | 266,2938 | 266,2938 | 266,2938 |
| 28.01.2019 | 270,0453 | 270,0453 | 270,0453 | 270,0453 |
| 29.01.2019 | 270,1291 | 270,1291 | 270,1291 | 270,1291 |
| 30.01.2019 | 270,0217 | 270,0217 | 270,0217 | 270,0217 |
| 31.01.2019 | 268,3701 | 268,3701 | 268,3701 | 268,3701 |
| 03.02.2019 | 267,432 | 267,432 | 267,432 | 267,432 |
| 04.02.2019 | 267,8023 | 267,8023 | 267,8023 | 267,8023 |
| 05.02.2019 | 267,7168 | 267,7168 | 267,7168 | 267,7168 |
| 06.02.2019 | 268 | 268 | 268 | 268 |
| 07.02.2019 | 267,5362 | 267,5362 | 267,5362 | 267,5362 |
| 10.02.2019 | 270,4867 | 270,4867 | 270,4867 | 270,4867 |
| 11.02.2019 | 269,5318 | 269,5318 | 269,5318 | 269,5318 |
| 12.02.2019 | 266,6923 | 266,6923 | 266,6923 | 266,6923 |
| 13.02.2019 | 267,6285 | 267,6285 | 267,6285 | 267,6285 |
| 14.02.2019 | 268,4669 | 268,4669 | 268,4669 | 268,4669 |
| 17.02.2019 | 266,9362 | 266,9362 | 266,9362 | 266,9362 |
| 18.02.2019 | 266,9352 | 266,9352 | 266,9352 | 266,9352 |
| 19.02.2019 | 266,9249 | 266,9249 | 266,9249 | 266,9249 |
| 20.02.2019 | 267,5216 | 267,5216 | 267,5216 | 267,5216 |
| 21.02.2019 | 268,4615 | 268,4615 | 268,4615 | 268,4615 |
| 24.02.2019 | 270,0605 | 270,0605 | 270,0605 | 270,0605 |
| 25.02.2019 | 271,2235 | 271,2235 | 271,2235 | 271,2235 |
| 26.02.2019 | 269,8815 | 269,8815 | 269,8815 | 269,8815 |
| 27.02.2019 | 270,5269 | 270,5269 | 270,5269 | 270,5269 |
| 28.02.2019 | 268,3649 | 268,3649 | 268,3649 | 268,3649 |
| 03.03.2019 | 269,6702 | 269,6702 | 269,6702 | 269,6702 |
| 04.03.2019 | 268,9419 | 268,9419 | 268,9419 | 268,9419 |
| 05.03.2019 | 268,2868 | 268,2868 | 268,2868 | 268,2868 |
| 06.03.2019 | 266,7336 | 266,7336 | 266,7336 | 266,7336 |
| 07.03.2019 | 265,7652 | 265,7652 | 265,7652 | 265,7652 |
| 10.03.2019 | 264,8763 | 264,8763 | 264,8763 | 264,8763 |
| 11.03.2019 | 266,4871 | 266,4871 | 266,4871 | 266,4871 |
| 12.03.2019 | 267,2918 | 267,2918 | 267,2918 | 267,2918 |
| 13.03.2019 | 267,5542 | 267,5542 | 267,5542 | 267,5542 |
| 14.03.2019 | 268,7181 | 268,7181 | 268,7181 | 268,7181 |
| 17.03.2019 | 270,9991 | 270,9991 | 270,9991 | 270,9991 |
| 18.03.2019 | 271,3912 | 271,3912 | 271,3912 | 271,3912 |
| 19.03.2019 | 268,7588 | 268,7588 | 268,7588 | 268,7588 |
| 20.03.2019 | 269,0026 | 269,0026 | 269,0026 | 269,0026 |
| 21.03.2019 | 263,6344 | 263,6344 | 263,6344 | 263,6344 |
| 24.03.2019 | 262,9372 | 262,9372 | 262,9372 | 262,9372 |
| 25.03.2019 | 260,0744 | 260,0744 | 260,0744 | 260,0744 |
| 26.03.2019 | 251,9305 | 251,9305 | 251,9305 | 251,9305 |
| 27.03.2019 | 252,3911 | 252,3911 | 252,3911 | 252,3911 |
| 28.03.2019 | 254,1388 | 254,1388 | 254,1388 | 254,1388 |
| 31.03.2019 | 254,0867 | 254,0867 | 254,0867 | 254,0867 |
| 01.04.2019 | 253,4493 | 253,4493 | 253,4493 | 253,4493 |
| 02.04.2019 | 254,4097 | 254,4097 | 254,4097 | 254,4097 |
| 03.04.2019 | 258,8016 | 258,8016 | 258,8016 | 258,8016 |
| 04.04.2019 | 259,2801 | 259,2801 | 259,2801 | 259,2801 |
| 07.04.2019 | 257,7255 | 257,7255 | 257,7255 | 257,7255 |
| 08.04.2019 | 258,7008 | 258,7008 | 258,7008 | 258,7008 |
| 09.04.2019 | 257,7358 | 257,7358 | 257,7358 | 257,7358 |
| 10.04.2019 | 256,913 | 256,913 | 256,913 | 256,913 |
| 11.04.2019 | 256,841 | 256,841 | 256,841 | 256,841 |
| 14.04.2019 | 256,0642 | 256,0642 | 256,0642 | 256,0642 |
| 15.04.2019 | 257,5141 | 257,5141 | 257,5141 | 257,5141 |
| 16.04.2019 | 258,7702 | 258,7702 | 258,7702 | 258,7702 |
| 17.04.2019 | 257,5957 | 257,5957 | 257,5957 | 257,5957 |
| 18.04.2019 | 257,4845 | 257,4845 | 257,4845 | 257,4845 |
| 21.04.2019 | 256,7064 | 256,7064 | 256,7064 | 256,7064 |
| 23.04.2019 | 256,7874 | 256,7874 | 256,7874 | 256,7874 |
| 24.04.2019 | 255,254 | 255,254 | 255,254 | 255,254 |
| 25.04.2019 | 255,5362 | 255,5362 | 255,5362 | 255,5362 |
| 28.04.2019 | 255,3064 | 255,3064 | 255,3064 | 255,3064 |
| 29.04.2019 | 256,3921 | 256,3921 | 256,3921 | 256,3921 |
| 01.05.2019 | 254,9288 | 254,9288 | 254,9288 | 254,9288 |
| 02.05.2019 | 254,8358 | 254,8358 | 254,8358 | 254,8358 |
| 05.05.2019 | 253,8313 | 253,8313 | 253,8313 | 253,8313 |
| 06.05.2019 | 251,9183 | 251,9183 | 251,9183 | 251,9183 |
| 07.05.2019 | 250,4172 | 250,4172 | 250,4172 | 250,4172 |
| 08.05.2019 | 248,3203 | 248,3203 | 248,3203 | 248,3203 |
| 09.05.2019 | 248,0883 | 248,0883 | 248,0883 | 248,0883 |
| 12.05.2019 | 245,4955 | 245,4955 | 245,4955 | 245,4955 |
| 13.05.2019 | 248,0072 | 248,0072 | 248,0072 | 248,0072 |
| 14.05.2019 | 247,3158 | 247,3158 | 247,3158 | 247,3158 |
| 15.05.2019 | 247,0688 | 247,0688 | 247,0688 | 247,0688 |
| 16.05.2019 | 246,6184 | 246,6184 | 246,6184 | 246,6184 |
| 19.05.2019 | 246,7047 | 246,7047 | 246,7047 | 246,7047 |
| 20.05.2019 | 244,7921 | 244,7921 | 244,7921 | 244,7921 |
| 21.05.2019 | 242,7452 | 242,7452 | 242,7452 | 242,7452 |
| 22.05.2019 | 243,9675 | 243,9675 | 243,9675 | 243,9675 |
| 23.05.2019 | 245,6988 | 245,6988 | 245,6988 | 245,6988 |
| 26.05.2019 | 244,9171 | 244,9171 | 244,9171 | 244,9171 |
| 27.05.2019 | 246,3158 | 246,3158 | 246,3158 | 246,3158 |
| 28.05.2019 | 246,8699 | 246,8699 | 246,8699 | 246,8699 |
| 29.05.2019 | 250,2268 | 250,2268 | 250,2268 | 250,2268 |
| 30.05.2019 | 251,0798 | 251,0798 | 251,0798 | 251,0798 |
| 02.06.2019 | 250,7718 | 250,7718 | 250,7718 | 250,7718 |
| 06.06.2019 | 254,8604 | 254,8604 | 254,8604 | 254,8604 |
| 09.06.2019 | 255,063 | 255,063 | 255,063 | 255,063 |
| 10.06.2019 | 253,7039 | 253,7039 | 253,7039 | 253,7039 |
| 11.06.2019 | 253,4862 | 253,4862 | 253,4862 | 253,4862 |
| 12.06.2019 | 251,2517 | 251,2517 | 251,2517 | 251,2517 |
| 13.06.2019 | 251,5619 | 251,5619 | 251,5619 | 251,5619 |
| 16.06.2019 | 253,1439 | 253,1439 | 253,1439 | 253,1439 |
| 17.06.2019 | 255,1155 | 255,1155 | 255,1155 | 255,1155 |
| 18.06.2019 | 255,1884 | 255,1884 | 255,1884 | 255,1884 |
| 19.06.2019 | 255,0775 | 255,0775 | 255,0775 | 255,0775 |
| 20.06.2019 | 255,0265 | 255,0265 | 255,0265 | 255,0265 |
| 23.06.2019 | 256,2601 | 256,2601 | 256,2601 | 256,2601 |
| 24.06.2019 | 256,378 | 256,378 | 256,378 | 256,378 |
| 25.06.2019 | 255,6791 | 255,6791 | 255,6791 | 255,6791 |
| 26.06.2019 | 256,4231 | 256,4231 | 256,4231 | 256,4231 |
| 27.06.2019 | 257,5636 | 257,5636 | 257,5636 | 257,5636 |
| 30.06.2019 | 261,1441 | 261,1441 | 261,1441 | 261,1441 |
| 01.07.2019 | 261,4125 | 261,4125 | 261,4125 | 261,4125 |
| 02.07.2019 | 260,6118 | 260,6118 | 260,6118 | 260,6118 |
| 03.07.2019 | 260,831 | 260,831 | 260,831 | 260,831 |
| 04.07.2019 | 261,1517 | 261,1517 | 261,1517 | 261,1517 |
| 07.07.2019 | 259,9636 | 259,9636 | 259,9636 | 259,9636 |
| 08.07.2019 | 257,9708 | 257,9708 | 257,9708 | 257,9708 |
| 09.07.2019 | 259,9775 | 259,9775 | 259,9775 | 259,9775 |
| 10.07.2019 | 260,9869 | 260,9869 | 260,9869 | 260,9869 |
| 11.07.2019 | 258,3846 | 258,3846 | 258,3846 | 258,3846 |
| 15.07.2019 | 259,5515 | 259,5515 | 259,5515 | 259,5515 |
| 16.07.2019 | 261,7004 | 261,7004 | 261,7004 | 261,7004 |
| 17.07.2019 | 263,8729 | 263,8729 | 263,8729 | 263,8729 |
| 18.07.2019 | 264,2123 | 264,2123 | 264,2123 | 264,2123 |
| 21.07.2019 | 263,1819 | 263,1819 | 263,1819 | 263,1819 |
| 22.07.2019 | 265,0295 | 265,0295 | 265,0295 | 265,0295 |
| 23.07.2019 | 266,1042 | 266,1042 | 266,1042 | 266,1042 |
| 24.07.2019 | 264,1802 | 264,1802 | 264,1802 | 264,1802 |
| 25.07.2019 | 265,1787 | 265,1787 | 265,1787 | 265,1787 |
| 28.07.2019 | 265,8231 | 265,8231 | 265,8231 | 265,8231 |
| 29.07.2019 | 264,7778 | 264,7778 | 264,7778 | 264,7778 |
| 30.07.2019 | 264,0262 | 264,0262 | 264,0262 | 264,0262 |
| 31.07.2019 | 263,7432 | 263,7432 | 263,7432 | 263,7432 |
| 01.08.2019 | 261,014 | 261,014 | 261,014 | 261,014 |
| 04.08.2019 | 259,7944 | 259,7944 | 259,7944 | 259,7944 |
| 05.08.2019 | 260,9476 | 260,9476 | 260,9476 | 260,9476 |
| 06.08.2019 | 259,1299 | 259,1299 | 259,1299 | 259,1299 |
| 07.08.2019 | 260,1187 | 260,1187 | 260,1187 | 260,1187 |
| 08.08.2019 | 260,316 | 260,316 | 260,316 | 260,316 |
| 14.08.2019 | 257,0272 | 257,0272 | 257,0272 | 257,0272 |
| 15.08.2019 | 255,8204 | 255,8204 | 255,8204 | 255,8204 |
| 18.08.2019 | 255,1594 | 255,1594 | 255,1594 | 255,1594 |
| 19.08.2019 | 255,8426 | 255,8426 | 255,8426 | 255,8426 |
| 20.08.2019 | 255,4367 | 255,4367 | 255,4367 | 255,4367 |
| 21.08.2019 | 255,2742 | 255,2742 | 255,2742 | 255,2742 |
| 22.08.2019 | 257,4734 | 257,4734 | 257,4734 | 257,4734 |
| 25.08.2019 | 257,3856 | 257,3856 | 257,3856 | 257,3856 |
| 26.08.2019 | 256,0482 | 256,0482 | 256,0482 | 256,0482 |
| 27.08.2019 | 255,7163 | 255,7163 | 255,7163 | 255,7163 |
| 28.08.2019 | 256,437 | 256,437 | 256,437 | 256,437 |
| 01.09.2019 | 258,5988 | 258,5988 | 258,5988 | 258,5988 |
| 02.09.2019 | 259,1239 | 259,1239 | 259,1239 | 259,1239 |
| 03.09.2019 | 260,4726 | 260,4726 | 260,4726 | 260,4726 |
| 04.09.2019 | 260,7497 | 260,7497 | 260,7497 | 260,7497 |
| 05.09.2019 | 259,0829 | 259,0829 | 259,0829 | 259,0829 |
| 08.09.2019 | 261,2844 | 261,2844 | 261,2844 | 261,2844 |
| 09.09.2019 | 262,155 | 262,155 | 262,155 | 262,155 |
| 10.09.2019 | 263,095 | 263,095 | 263,095 | 263,095 |
| 11.09.2019 | 263,9172 | 263,9172 | 263,9172 | 263,9172 |
| 12.09.2019 | 264,5271 | 264,5271 | 264,5271 | 264,5271 |
| 15.09.2019 | 263,6374 | 263,6374 | 263,6374 | 263,6374 |
| 16.09.2019 | 262,0862 | 262,0862 | 262,0862 | 262,0862 |
| 17.09.2019 | 262,5719 | 262,5719 | 262,5719 | 262,5719 |
| 18.09.2019 | 260,2286 | 260,2286 | 260,2286 | 260,2286 |
| 19.09.2019 | 260,14 | 260,14 | 260,14 | 260,14 |
| 22.09.2019 | 259,8346 | 259,8346 | 259,8346 | 259,8346 |
| 23.09.2019 | 262,4092 | 262,4092 | 262,4092 | 262,4092 |
| 24.09.2019 | 263,542 | 263,542 | 263,542 | 263,542 |
| 25.09.2019 | 262,5547 | 262,5547 | 262,5547 | 262,5547 |
| 26.09.2019 | 267,27 | 267,27 | 267,27 | 267,27 |
| 29.09.2019 | 266,9905 | 266,9905 | 266,9905 | 266,9905 |
| 30.09.2019 | 265,2439 | 265,2439 | 265,2439 | 265,2439 |
| 01.10.2019 | 264,6907 | 264,6907 | 264,6907 | 264,6907 |
| 02.10.2019 | 263,6033 | 263,6033 | 263,6033 | 263,6033 |
| 03.10.2019 | 264,4361 | 264,4361 | 264,4361 | 264,4361 |
| 06.10.2019 | 263,7575 | 263,7575 | 263,7575 | 263,7575 |
| 07.10.2019 | 262,7891 | 262,7891 | 262,7891 | 262,7891 |
| 08.10.2019 | 259,9502 | 259,9502 | 259,9502 | 259,9502 |
| 09.10.2019 | 258,9028 | 258,9028 | 258,9028 | 258,9028 |
| 10.10.2019 | 259,2093 | 259,2093 | 259,2093 | 259,2093 |
| 13.10.2019 | 252,7184 | 252,7184 | 252,7184 | 252,7184 |
| 14.10.2019 | 254,3392 | 254,3392 | 254,3392 | 254,3392 |
| 15.10.2019 | 253,0637 | 253,0637 | 253,0637 | 253,0637 |
| 16.10.2019 | 253,9002 | 253,9002 | 253,9002 | 253,9002 |
| 17.10.2019 | 257,4877 | 257,4877 | 257,4877 | 257,4877 |
| 20.10.2019 | 256,2314 | 256,2314 | 256,2314 | 256,2314 |
| 21.10.2019 | 256,744 | 256,744 | 256,744 | 256,744 |
| 22.10.2019 | 258,4383 | 258,4383 | 258,4383 | 258,4383 |
| 23.10.2019 | 258,9006 | 258,9006 | 258,9006 | 258,9006 |
| 24.10.2019 | 258,7341 | 258,7341 | 258,7341 | 258,7341 |
| 27.10.2019 | 258,2624 | 258,2624 | 258,2624 | 258,2624 |
| 29.10.2019 | 257,1615 | 257,1615 | 257,1615 | 257,1615 |
| 30.10.2019 | 256,8782 | 256,8782 | 256,8782 | 256,8782 |
| 31.10.2019 | 256,7983 | 256,7983 | 256,7983 | 256,7983 |
| 03.11.2019 | 258,5207 | 258,5207 | 258,5207 | 258,5207 |
| 04.11.2019 | 259,0471 | 259,0471 | 259,0471 | 259,0471 |
| 05.11.2019 | 259,6177 | 259,6177 | 259,6177 | 259,6177 |
| 06.11.2019 | 262,1043 | 262,1043 | 262,1043 | 262,1043 |
| 07.11.2019 | 261,7237 | 261,7237 | 261,7237 | 261,7237 |
| 10.11.2019 | 261,5661 | 261,5661 | 261,5661 | 261,5661 |
| 11.11.2019 | 262,525 | 262,525 | 262,525 | 262,525 |
| 12.11.2019 | 263,195 | 263,195 | 263,195 | 263,195 |
| 13.11.2019 | 262,0595 | 262,0595 | 262,0595 | 262,0595 |
| 14.11.2019 | 263,8643 | 263,8643 | 263,8643 | 263,8643 |
| 17.11.2019 | 265,5573 | 265,5573 | 265,5573 | 265,5573 |
| 18.11.2019 | 266,3812 | 266,3812 | 266,3812 | 266,3812 |
| 19.11.2019 | 265,4752 | 265,4752 | 265,4752 | 265,4752 |
| 20.11.2019 | 265,4386 | 265,4386 | 265,4386 | 265,4386 |
| 21.11.2019 | 265,104 | 265,104 | 265,104 | 265,104 |
| 24.11.2019 | 263,6173 | 263,6173 | 263,6173 | 263,6173 |
| 25.11.2019 | 264,3024 | 264,3024 | 264,3024 | 264,3024 |
| 26.11.2019 | 264,1193 | 264,1193 | 264,1193 | 264,1193 |
| 27.11.2019 | 265,5232 | 265,5232 | 265,5232 | 265,5232 |
| 28.11.2019 | 265,0935 | 265,0935 | 265,0935 | 265,0935 |
| 01.12.2019 | 266,073 | 266,073 | 266,073 | 266,073 |
| 02.12.2019 | 264,4844 | 264,4844 | 264,4844 | 264,4844 |
| 03.12.2019 | 265,4719 | 265,4719 | 265,4719 | 265,4719 |
| 04.12.2019 | 266,4554 | 266,4554 | 266,4554 | 266,4554 |
| 05.12.2019 | 266,5176 | 266,5176 | 266,5176 | 266,5176 |
| 08.12.2019 | 266,1965 | 266,1965 | 266,1965 | 266,1965 |
| 09.12.2019 | 265,439 | 265,439 | 265,439 | 265,439 |
| 10.12.2019 | 265,1453 | 265,1453 | 265,1453 | 265,1453 |
| 11.12.2019 | 267,812 | 267,812 | 267,812 | 267,812 |
| 12.12.2019 | 268,4161 | 268,4161 | 268,4161 | 268,4161 |
| 15.12.2019 | 269,0483 | 269,0483 | 269,0483 | 269,0483 |
| 16.12.2019 | 268,8676 | 268,8676 | 268,8676 | 268,8676 |
| 17.12.2019 | 268,2312 | 268,2312 | 268,2312 | 268,2312 |
| 18.12.2019 | 268,0458 | 268,0458 | 268,0458 | 268,0458 |
| 19.12.2019 | 268,7385 | 268,7385 | 268,7385 | 268,7385 |
| 22.12.2019 | 269,6207 | 269,6207 | 269,6207 | 269,6207 |
| 23.12.2019 | 270,7081 | 270,7081 | 270,7081 | 270,7081 |
| 24.12.2019 | 270,7579 | 270,7579 | 270,7579 | 270,7579 |
| 25.12.2019 | 271,1404 | 271,1404 | 271,1404 | 271,1404 |
| 26.12.2019 | 271,1725 | 271,1725 | 271,1725 | 271,1725 |
| 29.12.2019 | 272,5709 | 272,5709 | 272,5709 | 272,5709 |
| 30.12.2019 | 272,2707 | 272,2707 | 272,2707 | 272,2707 |