RK030G15
BIST 30 RK %15 (GETIRI)
18:10:11
1634.8772 ₺
0.00 (%0.00)
Önceki Kapanış: 1634.8772
Düşük₺0
Yüksek₺0
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.12%
Önceki aya göre (MoM)
+4.46%
Yılbaşından bugüne (YTD)
+26.99%
Önceki yıla göre (YoY)
+40.97%
RK030G15: BIST 30 RK %15 (GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 397,2081
KAPANIŞ 397,2081
En Düşük
DÜŞÜK 357,3504
En Yüksek
YÜKSEK 424,4171
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 373,4007 | 373,4007 | 373,4007 | 373,4007 |
| 02.01.2019 | 369,582 | 369,582 | 369,582 | 369,582 |
| 03.01.2019 | 373,9185 | 373,9185 | 373,9185 | 373,9185 |
| 06.01.2019 | 377,3596 | 377,3596 | 377,3596 | 377,3596 |
| 07.01.2019 | 379,8774 | 379,8774 | 379,8774 | 379,8774 |
| 08.01.2019 | 381,0537 | 381,0537 | 381,0537 | 381,0537 |
| 09.01.2019 | 380,8839 | 380,8839 | 380,8839 | 380,8839 |
| 10.01.2019 | 382,5056 | 382,5056 | 382,5056 | 382,5056 |
| 13.01.2019 | 383,8473 | 383,8473 | 383,8473 | 383,8473 |
| 14.01.2019 | 387,4344 | 387,4344 | 387,4344 | 387,4344 |
| 15.01.2019 | 395,045 | 395,045 | 395,045 | 395,045 |
| 16.01.2019 | 399,433 | 399,433 | 399,433 | 399,433 |
| 17.01.2019 | 404,1164 | 404,1164 | 404,1164 | 404,1164 |
| 20.01.2019 | 402,2501 | 402,2501 | 402,2501 | 402,2501 |
| 21.01.2019 | 407,5743 | 407,5743 | 407,5743 | 407,5743 |
| 22.01.2019 | 408,6317 | 408,6317 | 408,6317 | 408,6317 |
| 23.01.2019 | 413,0704 | 413,0704 | 413,0704 | 413,0704 |
| 24.01.2019 | 412,7426 | 412,7426 | 412,7426 | 412,7426 |
| 27.01.2019 | 411,1741 | 411,1741 | 411,1741 | 411,1741 |
| 28.01.2019 | 419,863 | 419,863 | 419,863 | 419,863 |
| 29.01.2019 | 420,0584 | 420,0584 | 420,0584 | 420,0584 |
| 30.01.2019 | 419,8078 | 419,8078 | 419,8078 | 419,8078 |
| 31.01.2019 | 415,9562 | 415,9562 | 415,9562 | 415,9562 |
| 03.02.2019 | 413,7752 | 413,7752 | 413,7752 | 413,7752 |
| 04.02.2019 | 414,6348 | 414,6348 | 414,6348 | 414,6348 |
| 05.02.2019 | 414,4361 | 414,4361 | 414,4361 | 414,4361 |
| 06.02.2019 | 415,0938 | 415,0938 | 415,0938 | 415,0938 |
| 07.02.2019 | 414,0163 | 414,0163 | 414,0163 | 414,0163 |
| 10.02.2019 | 420,8651 | 420,8651 | 420,8651 | 420,8651 |
| 11.02.2019 | 418,6364 | 418,6364 | 418,6364 | 418,6364 |
| 12.02.2019 | 412,021 | 412,021 | 412,021 | 412,021 |
| 13.02.2019 | 414,1905 | 414,1905 | 414,1905 | 414,1905 |
| 14.02.2019 | 416,1368 | 416,1368 | 416,1368 | 416,1368 |
| 17.02.2019 | 412,5777 | 412,5777 | 412,5777 | 412,5777 |
| 18.02.2019 | 412,5754 | 412,5754 | 412,5754 | 412,5754 |
| 19.02.2019 | 412,5517 | 412,5517 | 412,5517 | 412,5517 |
| 20.02.2019 | 413,9349 | 413,9349 | 413,9349 | 413,9349 |
| 21.02.2019 | 416,1165 | 416,1165 | 416,1165 | 416,1165 |
| 24.02.2019 | 419,8341 | 419,8341 | 419,8341 | 419,8341 |
| 25.02.2019 | 422,5461 | 422,5461 | 422,5461 | 422,5461 |
| 26.02.2019 | 419,41 | 419,41 | 419,41 | 419,41 |
| 27.02.2019 | 420,9144 | 420,9144 | 420,9144 | 420,9144 |
| 28.02.2019 | 415,8686 | 415,8686 | 415,8686 | 415,8686 |
| 03.03.2019 | 418,9029 | 418,9029 | 418,9029 | 418,9029 |
| 04.03.2019 | 417,2058 | 417,2058 | 417,2058 | 417,2058 |
| 05.03.2019 | 415,6814 | 415,6814 | 415,6814 | 415,6814 |
| 06.03.2019 | 412,0717 | 412,0717 | 412,0717 | 412,0717 |
| 07.03.2019 | 409,8276 | 409,8276 | 409,8276 | 409,8276 |
| 10.03.2019 | 407,7715 | 407,7715 | 407,7715 | 407,7715 |
| 11.03.2019 | 411,491 | 411,491 | 411,491 | 411,491 |
| 12.03.2019 | 413,355 | 413,355 | 413,355 | 413,355 |
| 13.03.2019 | 413,9637 | 413,9637 | 413,9637 | 413,9637 |
| 14.03.2019 | 416,6649 | 416,6649 | 416,6649 | 416,6649 |
| 17.03.2019 | 421,97 | 421,97 | 421,97 | 421,97 |
| 18.03.2019 | 422,8859 | 422,8859 | 422,8859 | 422,8859 |
| 19.03.2019 | 416,7332 | 416,7332 | 416,7332 | 416,7332 |
| 20.03.2019 | 417,3003 | 417,3003 | 417,3003 | 417,3003 |
| 21.03.2019 | 404,8087 | 404,8087 | 404,8087 | 404,8087 |
| 24.03.2019 | 403,2029 | 403,2029 | 403,2029 | 403,2029 |
| 25.03.2019 | 396,6181 | 396,6181 | 396,6181 | 396,6181 |
| 26.03.2019 | 377,9886 | 377,9886 | 377,9886 | 377,9886 |
| 27.03.2019 | 379,0252 | 379,0252 | 379,0252 | 379,0252 |
| 28.03.2019 | 382,962 | 382,962 | 382,962 | 382,962 |
| 31.03.2019 | 382,8444 | 382,8444 | 382,8444 | 382,8444 |
| 01.04.2019 | 381,4037 | 381,4037 | 381,4037 | 381,4037 |
| 02.04.2019 | 383,5716 | 383,5716 | 383,5716 | 383,5716 |
| 03.04.2019 | 393,5041 | 393,5041 | 393,5041 | 393,5041 |
| 04.04.2019 | 394,5954 | 394,5954 | 394,5954 | 394,5954 |
| 07.04.2019 | 391,0466 | 391,0466 | 391,0466 | 391,0466 |
| 08.04.2019 | 393,2662 | 393,2662 | 393,2662 | 393,2662 |
| 09.04.2019 | 391,0658 | 391,0658 | 391,0658 | 391,0658 |
| 10.04.2019 | 389,1932 | 389,1932 | 389,1932 | 389,1932 |
| 11.04.2019 | 389,0294 | 389,0294 | 389,0294 | 389,0294 |
| 14.04.2019 | 387,2645 | 387,2645 | 387,2645 | 387,2645 |
| 15.04.2019 | 390,5538 | 390,5538 | 390,5538 | 390,5538 |
| 16.04.2019 | 393,4113 | 393,4113 | 393,4113 | 393,4113 |
| 17.04.2019 | 390,7329 | 390,7329 | 390,7329 | 390,7329 |
| 18.04.2019 | 390,4799 | 390,4799 | 390,4799 | 390,4799 |
| 21.04.2019 | 388,71 | 388,71 | 388,71 | 388,71 |
| 23.04.2019 | 388,8938 | 388,8938 | 388,8938 | 388,8938 |
| 24.04.2019 | 385,4104 | 385,4104 | 385,4104 | 385,4104 |
| 25.04.2019 | 386,0497 | 386,0497 | 386,0497 | 386,0497 |
| 28.04.2019 | 385,5288 | 385,5288 | 385,5288 | 385,5288 |
| 29.04.2019 | 387,9882 | 387,9882 | 387,9882 | 387,9882 |
| 01.05.2019 | 384,6665 | 384,6665 | 384,6665 | 384,6665 |
| 02.05.2019 | 384,456 | 384,456 | 384,456 | 384,456 |
| 05.05.2019 | 382,183 | 382,183 | 382,183 | 382,183 |
| 06.05.2019 | 377,8625 | 377,8625 | 377,8625 | 377,8625 |
| 07.05.2019 | 374,4851 | 374,4851 | 374,4851 | 374,4851 |
| 08.05.2019 | 369,7814 | 369,7814 | 369,7814 | 369,7814 |
| 09.05.2019 | 369,2632 | 369,2632 | 369,2632 | 369,2632 |
| 12.05.2019 | 363,4745 | 363,4745 | 363,4745 | 363,4745 |
| 13.05.2019 | 369,0525 | 369,0525 | 369,0525 | 369,0525 |
| 14.05.2019 | 367,5092 | 367,5092 | 367,5092 | 367,5092 |
| 15.05.2019 | 366,9588 | 366,9588 | 366,9588 | 366,9588 |
| 16.05.2019 | 365,9552 | 365,9552 | 365,9552 | 365,9552 |
| 19.05.2019 | 366,1474 | 366,1474 | 366,1474 | 366,1474 |
| 20.05.2019 | 361,8894 | 361,8894 | 361,8894 | 361,8894 |
| 21.05.2019 | 357,3504 | 357,3504 | 357,3504 | 357,3504 |
| 22.05.2019 | 360,0495 | 360,0495 | 360,0495 | 360,0495 |
| 23.05.2019 | 363,882 | 363,882 | 363,882 | 363,882 |
| 26.05.2019 | 362,1456 | 362,1456 | 362,1456 | 362,1456 |
| 27.05.2019 | 365,2478 | 365,2478 | 365,2478 | 365,2478 |
| 28.05.2019 | 366,4803 | 366,4803 | 366,4803 | 366,4803 |
| 29.05.2019 | 373,9553 | 373,9553 | 373,9553 | 373,9553 |
| 30.05.2019 | 375,8674 | 375,8674 | 375,8674 | 375,8674 |
| 02.06.2019 | 375,1757 | 375,1757 | 375,1757 | 375,1757 |
| 06.06.2019 | 384,3512 | 384,3512 | 384,3512 | 384,3512 |
| 09.06.2019 | 384,8095 | 384,8095 | 384,8095 | 384,8095 |
| 10.06.2019 | 381,7339 | 381,7339 | 381,7339 | 381,7339 |
| 11.06.2019 | 381,2425 | 381,2425 | 381,2425 | 381,2425 |
| 12.06.2019 | 376,2015 | 376,2015 | 376,2015 | 376,2015 |
| 13.06.2019 | 376,8981 | 376,8981 | 376,8981 | 376,8981 |
| 16.06.2019 | 380,4534 | 380,4534 | 380,4534 | 380,4534 |
| 17.06.2019 | 384,898 | 384,898 | 384,898 | 384,898 |
| 18.06.2019 | 385,063 | 385,063 | 385,063 | 385,063 |
| 19.06.2019 | 384,8121 | 384,8121 | 384,8121 | 384,8121 |
| 20.06.2019 | 384,6966 | 384,6966 | 384,6966 | 384,6966 |
| 23.06.2019 | 387,4878 | 387,4878 | 387,4878 | 387,4878 |
| 24.06.2019 | 387,7553 | 387,7553 | 387,7553 | 387,7553 |
| 25.06.2019 | 386,1698 | 386,1698 | 386,1698 | 386,1698 |
| 26.06.2019 | 387,8553 | 387,8553 | 387,8553 | 387,8553 |
| 27.06.2019 | 390,4429 | 390,4429 | 390,4429 | 390,4429 |
| 30.06.2019 | 398,5846 | 398,5846 | 398,5846 | 398,5846 |
| 01.07.2019 | 399,1991 | 399,1991 | 399,1991 | 399,1991 |
| 02.07.2019 | 397,365 | 397,365 | 397,365 | 397,365 |
| 03.07.2019 | 397,8663 | 397,8663 | 397,8663 | 397,8663 |
| 04.07.2019 | 398,6001 | 398,6001 | 398,6001 | 398,6001 |
| 07.07.2019 | 395,8798 | 395,8798 | 395,8798 | 395,8798 |
| 08.07.2019 | 391,3279 | 391,3279 | 391,3279 | 391,3279 |
| 09.07.2019 | 395,8941 | 395,8941 | 395,8941 | 395,8941 |
| 10.07.2019 | 398,1997 | 398,1997 | 398,1997 | 398,1997 |
| 11.07.2019 | 392,244 | 392,244 | 392,244 | 392,244 |
| 15.07.2019 | 394,9011 | 394,9011 | 394,9011 | 394,9011 |
| 16.07.2019 | 399,8054 | 399,8054 | 399,8054 | 399,8054 |
| 17.07.2019 | 404,7839 | 404,7839 | 404,7839 | 404,7839 |
| 18.07.2019 | 405,5648 | 405,5648 | 405,5648 | 405,5648 |
| 21.07.2019 | 403,1923 | 403,1923 | 403,1923 | 403,1923 |
| 22.07.2019 | 407,4381 | 407,4381 | 407,4381 | 407,4381 |
| 23.07.2019 | 409,9163 | 409,9163 | 409,9163 | 409,9163 |
| 24.07.2019 | 405,4707 | 405,4707 | 405,4707 | 405,4707 |
| 25.07.2019 | 407,7694 | 407,7694 | 407,7694 | 407,7694 |
| 28.07.2019 | 409,2558 | 409,2558 | 409,2558 | 409,2558 |
| 29.07.2019 | 406,8417 | 406,8417 | 406,8417 | 406,8417 |
| 30.07.2019 | 405,1095 | 405,1095 | 405,1095 | 405,1095 |
| 31.07.2019 | 404,4582 | 404,4582 | 404,4582 | 404,4582 |
| 01.08.2019 | 398,1801 | 398,1801 | 398,1801 | 398,1801 |
| 04.08.2019 | 395,3894 | 395,3894 | 395,3894 | 395,3894 |
| 05.08.2019 | 398,022 | 398,022 | 398,022 | 398,022 |
| 06.08.2019 | 393,8634 | 393,8634 | 393,8634 | 393,8634 |
| 07.08.2019 | 396,1177 | 396,1177 | 396,1177 | 396,1177 |
| 08.08.2019 | 396,5684 | 396,5684 | 396,5684 | 396,5684 |
| 14.08.2019 | 389,053 | 389,053 | 389,053 | 389,053 |
| 15.08.2019 | 386,3129 | 386,3129 | 386,3129 | 386,3129 |
| 18.08.2019 | 384,8158 | 384,8158 | 384,8158 | 384,8158 |
| 19.08.2019 | 386,3613 | 386,3613 | 386,3613 | 386,3613 |
| 20.08.2019 | 385,4418 | 385,4418 | 385,4418 | 385,4418 |
| 21.08.2019 | 385,0739 | 385,0739 | 385,0739 | 385,0739 |
| 22.08.2019 | 390,0502 | 390,0502 | 390,0502 | 390,0502 |
| 25.08.2019 | 389,8506 | 389,8506 | 389,8506 | 389,8506 |
| 26.08.2019 | 386,8121 | 386,8121 | 386,8121 | 386,8121 |
| 27.08.2019 | 386,06 | 386,06 | 386,06 | 386,06 |
| 28.08.2019 | 387,692 | 387,692 | 387,692 | 387,692 |
| 01.09.2019 | 392,5945 | 392,5945 | 392,5945 | 392,5945 |
| 02.09.2019 | 393,7904 | 393,7904 | 393,7904 | 393,7904 |
| 03.09.2019 | 396,8647 | 396,8647 | 396,8647 | 396,8647 |
| 04.09.2019 | 397,498 | 397,498 | 397,498 | 397,498 |
| 05.09.2019 | 393,6866 | 393,6866 | 393,6866 | 393,6866 |
| 08.09.2019 | 398,7046 | 398,7046 | 398,7046 | 398,7046 |
| 09.09.2019 | 400,6973 | 400,6973 | 400,6973 | 400,6973 |
| 10.09.2019 | 402,8524 | 402,8524 | 402,8524 | 402,8524 |
| 11.09.2019 | 404,7408 | 404,7408 | 404,7408 | 404,7408 |
| 12.09.2019 | 406,1439 | 406,1439 | 406,1439 | 406,1439 |
| 15.09.2019 | 404,0949 | 404,0949 | 404,0949 | 404,0949 |
| 16.09.2019 | 400,5284 | 400,5284 | 400,5284 | 400,5284 |
| 17.09.2019 | 401,6417 | 401,6417 | 401,6417 | 401,6417 |
| 18.09.2019 | 396,2652 | 396,2652 | 396,2652 | 396,2652 |
| 19.09.2019 | 396,0628 | 396,0628 | 396,0628 | 396,0628 |
| 22.09.2019 | 395,3652 | 395,3652 | 395,3652 | 395,3652 |
| 23.09.2019 | 401,2416 | 401,2416 | 401,2416 | 401,2416 |
| 24.09.2019 | 403,8397 | 403,8397 | 403,8397 | 403,8397 |
| 25.09.2019 | 401,5703 | 401,5703 | 401,5703 | 401,5703 |
| 26.09.2019 | 412,3884 | 412,3884 | 412,3884 | 412,3884 |
| 29.09.2019 | 411,7415 | 411,7415 | 411,7415 | 411,7415 |
| 30.09.2019 | 407,7011 | 407,7011 | 407,7011 | 407,7011 |
| 01.10.2019 | 406,4257 | 406,4257 | 406,4257 | 406,4257 |
| 02.10.2019 | 403,9213 | 403,9213 | 403,9213 | 403,9213 |
| 03.10.2019 | 405,8354 | 405,8354 | 405,8354 | 405,8354 |
| 06.10.2019 | 404,2732 | 404,2732 | 404,2732 | 404,2732 |
| 07.10.2019 | 402,0466 | 402,0466 | 402,0466 | 402,0466 |
| 08.10.2019 | 395,5318 | 395,5318 | 395,5318 | 395,5318 |
| 09.10.2019 | 393,1413 | 393,1413 | 393,1413 | 393,1413 |
| 10.10.2019 | 393,8393 | 393,8393 | 393,8393 | 393,8393 |
| 13.10.2019 | 379,0461 | 379,0461 | 379,0461 | 379,0461 |
| 14.10.2019 | 382,6924 | 382,6924 | 382,6924 | 382,6924 |
| 15.10.2019 | 379,8137 | 379,8137 | 379,8137 | 379,8137 |
| 16.10.2019 | 381,6968 | 381,6968 | 381,6968 | 381,6968 |
| 17.10.2019 | 389,7868 | 389,7868 | 389,7868 | 389,7868 |
| 20.10.2019 | 386,934 | 386,934 | 386,934 | 386,934 |
| 21.10.2019 | 388,0952 | 388,0952 | 388,0952 | 388,0952 |
| 22.10.2019 | 391,9369 | 391,9369 | 391,9369 | 391,9369 |
| 23.10.2019 | 392,9886 | 392,9886 | 392,9886 | 392,9886 |
| 24.10.2019 | 392,6094 | 392,6094 | 392,6094 | 392,6094 |
| 27.10.2019 | 391,5359 | 391,5359 | 391,5359 | 391,5359 |
| 29.10.2019 | 389,0321 | 389,0321 | 389,0321 | 389,0321 |
| 30.10.2019 | 388,3895 | 388,3895 | 388,3895 | 388,3895 |
| 31.10.2019 | 388,2082 | 388,2082 | 388,2082 | 388,2082 |
| 03.11.2019 | 392,1138 | 392,1138 | 392,1138 | 392,1138 |
| 04.11.2019 | 393,3114 | 393,3114 | 393,3114 | 393,3114 |
| 05.11.2019 | 394,611 | 394,611 | 394,611 | 394,611 |
| 06.11.2019 | 400,2804 | 400,2804 | 400,2804 | 400,2804 |
| 07.11.2019 | 399,4084 | 399,4084 | 399,4084 | 399,4084 |
| 10.11.2019 | 399,0478 | 399,0478 | 399,0478 | 399,0478 |
| 11.11.2019 | 401,242 | 401,242 | 401,242 | 401,242 |
| 12.11.2019 | 402,778 | 402,778 | 402,778 | 402,778 |
| 13.11.2019 | 400,1715 | 400,1715 | 400,1715 | 400,1715 |
| 14.11.2019 | 404,3054 | 404,3054 | 404,3054 | 404,3054 |
| 17.11.2019 | 408,1968 | 408,1968 | 408,1968 | 408,1968 |
| 18.11.2019 | 410,0964 | 410,0964 | 410,0964 | 410,0964 |
| 19.11.2019 | 408,0042 | 408,0042 | 408,0042 | 408,0042 |
| 20.11.2019 | 407,9198 | 407,9198 | 407,9198 | 407,9198 |
| 21.11.2019 | 407,1485 | 407,1485 | 407,1485 | 407,1485 |
| 24.11.2019 | 403,7236 | 403,7236 | 403,7236 | 403,7236 |
| 25.11.2019 | 405,2975 | 405,2975 | 405,2975 | 405,2975 |
| 26.11.2019 | 404,8763 | 404,8763 | 404,8763 | 404,8763 |
| 27.11.2019 | 408,1042 | 408,1042 | 408,1042 | 408,1042 |
| 28.11.2019 | 407,1137 | 407,1137 | 407,1137 | 407,1137 |
| 01.12.2019 | 409,3701 | 409,3701 | 409,3701 | 409,3701 |
| 02.12.2019 | 405,7037 | 405,7037 | 405,7037 | 405,7037 |
| 03.12.2019 | 407,976 | 407,976 | 407,976 | 407,976 |
| 04.12.2019 | 410,243 | 410,243 | 410,243 | 410,243 |
| 05.12.2019 | 410,3868 | 410,3868 | 410,3868 | 410,3868 |
| 08.12.2019 | 409,645 | 409,645 | 409,645 | 409,645 |
| 09.12.2019 | 407,8965 | 407,8965 | 407,8965 | 407,8965 |
| 10.12.2019 | 407,2195 | 407,2195 | 407,2195 | 407,2195 |
| 11.12.2019 | 413,363 | 413,363 | 413,363 | 413,363 |
| 12.12.2019 | 414,7615 | 414,7615 | 414,7615 | 414,7615 |
| 15.12.2019 | 416,2269 | 416,2269 | 416,2269 | 416,2269 |
| 16.12.2019 | 415,8076 | 415,8076 | 415,8076 | 415,8076 |
| 17.12.2019 | 414,3313 | 414,3313 | 414,3313 | 414,3313 |
| 18.12.2019 | 413,9017 | 413,9017 | 413,9017 | 413,9017 |
| 19.12.2019 | 415,5062 | 415,5062 | 415,5062 | 415,5062 |
| 22.12.2019 | 417,5523 | 417,5523 | 417,5523 | 417,5523 |
| 23.12.2019 | 420,0783 | 420,0783 | 420,0783 | 420,0783 |
| 24.12.2019 | 420,194 | 420,194 | 420,194 | 420,194 |
| 25.12.2019 | 421,0845 | 421,0845 | 421,0845 | 421,0845 |
| 26.12.2019 | 421,1594 | 421,1594 | 421,1594 | 421,1594 |
| 29.12.2019 | 424,4171 | 424,4171 | 424,4171 | 424,4171 |
| 30.12.2019 | 423,7161 | 423,7161 | 423,7161 | 423,7161 |