RK030G20
BIST 30 RK %20 (GETIRI)
18:10:10
3683.0918 ₺
-12.58 (%-0.34)
Önceki Kapanış: 3695.676
Düşük₺3683.0918
Yüksek₺3683.0918
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.81%
Önceki aya göre (MoM)
+5.61%
Yılbaşından bugüne (YTD)
+36.63%
Önceki yıla göre (YoY)
+56.71%
RK030G20: BIST 30 RK %20 (GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 581,1599
KAPANIŞ 581,1599
En Düşük
DÜŞÜK 504,7552
En Yüksek
YÜKSEK 633,3144
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 536,4009 | 536,4009 | 536,4009 | 536,4009 |
| 02.01.2019 | 529,0868 | 529,0868 | 529,0868 | 529,0868 |
| 03.01.2019 | 537,3642 | 537,3642 | 537,3642 | 537,3642 |
| 06.01.2019 | 543,9579 | 543,9579 | 543,9579 | 543,9579 |
| 07.01.2019 | 548,7971 | 548,7971 | 548,7971 | 548,7971 |
| 08.01.2019 | 551,0629 | 551,0629 | 551,0629 | 551,0629 |
| 09.01.2019 | 550,7354 | 550,7354 | 550,7354 | 550,7354 |
| 10.01.2019 | 553,8619 | 553,8619 | 553,8619 | 553,8619 |
| 13.01.2019 | 556,4524 | 556,4524 | 556,4524 | 556,4524 |
| 14.01.2019 | 563,3858 | 563,3858 | 563,3858 | 563,3858 |
| 15.01.2019 | 578,1417 | 578,1417 | 578,1417 | 578,1417 |
| 16.01.2019 | 586,7039 | 586,7039 | 586,7039 | 586,7039 |
| 17.01.2019 | 595,8763 | 595,8763 | 595,8763 | 595,8763 |
| 20.01.2019 | 592,2071 | 592,2071 | 592,2071 | 592,2071 |
| 21.01.2019 | 602,6584 | 602,6584 | 602,6584 | 602,6584 |
| 22.01.2019 | 604,743 | 604,743 | 604,743 | 604,743 |
| 23.01.2019 | 613,5017 | 613,5017 | 613,5017 | 613,5017 |
| 24.01.2019 | 612,8525 | 612,8525 | 612,8525 | 612,8525 |
| 27.01.2019 | 609,7472 | 609,7472 | 609,7472 | 609,7472 |
| 28.01.2019 | 626,9273 | 626,9273 | 626,9273 | 626,9273 |
| 29.01.2019 | 627,3164 | 627,3164 | 627,3164 | 627,3164 |
| 30.01.2019 | 626,8175 | 626,8175 | 626,8175 | 626,8175 |
| 31.01.2019 | 619,1496 | 619,1496 | 619,1496 | 619,1496 |
| 03.02.2019 | 614,8211 | 614,8211 | 614,8211 | 614,8211 |
| 04.02.2019 | 616,524 | 616,524 | 616,524 | 616,524 |
| 05.02.2019 | 616,1302 | 616,1302 | 616,1302 | 616,1302 |
| 06.02.2019 | 617,4339 | 617,4339 | 617,4339 | 617,4339 |
| 07.02.2019 | 615,2969 | 615,2969 | 615,2969 | 615,2969 |
| 10.02.2019 | 628,8683 | 628,8683 | 628,8683 | 628,8683 |
| 11.02.2019 | 624,4279 | 624,4279 | 624,4279 | 624,4279 |
| 12.02.2019 | 611,2714 | 611,2714 | 611,2714 | 611,2714 |
| 13.02.2019 | 615,5629 | 615,5629 | 615,5629 | 615,5629 |
| 14.02.2019 | 619,4196 | 619,4196 | 619,4196 | 619,4196 |
| 17.02.2019 | 612,3562 | 612,3562 | 612,3562 | 612,3562 |
| 18.02.2019 | 612,3515 | 612,3515 | 612,3515 | 612,3515 |
| 19.02.2019 | 612,3045 | 612,3045 | 612,3045 | 612,3045 |
| 20.02.2019 | 615,0418 | 615,0418 | 615,0418 | 615,0418 |
| 21.02.2019 | 619,3639 | 619,3639 | 619,3639 | 619,3639 |
| 24.02.2019 | 626,7418 | 626,7418 | 626,7418 | 626,7418 |
| 25.02.2019 | 632,1398 | 632,1398 | 632,1398 | 632,1398 |
| 26.02.2019 | 625,8844 | 625,8844 | 625,8844 | 625,8844 |
| 27.02.2019 | 628,8777 | 628,8777 | 628,8777 | 628,8777 |
| 28.02.2019 | 618,8259 | 618,8259 | 618,8259 | 618,8259 |
| 03.03.2019 | 624,8461 | 624,8461 | 624,8461 | 624,8461 |
| 04.03.2019 | 621,4708 | 621,4708 | 621,4708 | 621,4708 |
| 05.03.2019 | 618,4433 | 618,4433 | 618,4433 | 618,4433 |
| 06.03.2019 | 611,2826 | 611,2826 | 611,2826 | 611,2826 |
| 07.03.2019 | 606,844 | 606,844 | 606,844 | 606,844 |
| 10.03.2019 | 602,7846 | 602,7846 | 602,7846 | 602,7846 |
| 11.03.2019 | 610,1157 | 610,1157 | 610,1157 | 610,1157 |
| 12.03.2019 | 613,8007 | 613,8007 | 613,8007 | 613,8007 |
| 13.03.2019 | 615,0058 | 615,0058 | 615,0058 | 615,0058 |
| 14.03.2019 | 620,3564 | 620,3564 | 620,3564 | 620,3564 |
| 17.03.2019 | 630,888 | 630,888 | 630,888 | 630,888 |
| 18.03.2019 | 632,7138 | 632,7138 | 632,7138 | 632,7138 |
| 19.03.2019 | 620,4397 | 620,4397 | 620,4397 | 620,4397 |
| 20.03.2019 | 621,5654 | 621,5654 | 621,5654 | 621,5654 |
| 21.03.2019 | 596,7572 | 596,7572 | 596,7572 | 596,7572 |
| 24.03.2019 | 593,6009 | 593,6009 | 593,6009 | 593,6009 |
| 25.03.2019 | 580,6752 | 580,6752 | 580,6752 | 580,6752 |
| 26.03.2019 | 544,3089 | 544,3089 | 544,3089 | 544,3089 |
| 27.03.2019 | 546,2991 | 546,2991 | 546,2991 | 546,2991 |
| 28.03.2019 | 553,8647 | 553,8647 | 553,8647 | 553,8647 |
| 31.03.2019 | 553,638 | 553,638 | 553,638 | 553,638 |
| 01.04.2019 | 550,86 | 550,86 | 550,86 | 550,86 |
| 02.04.2019 | 555,0348 | 555,0348 | 555,0348 | 555,0348 |
| 03.04.2019 | 574,1982 | 574,1982 | 574,1982 | 574,1982 |
| 04.04.2019 | 576,3215 | 576,3215 | 576,3215 | 576,3215 |
| 07.04.2019 | 569,4105 | 569,4105 | 569,4105 | 569,4105 |
| 08.04.2019 | 573,72 | 573,72 | 573,72 | 573,72 |
| 09.04.2019 | 569,4399 | 569,4399 | 569,4399 | 569,4399 |
| 10.04.2019 | 565,8041 | 565,8041 | 565,8041 | 565,8041 |
| 11.04.2019 | 565,4868 | 565,4868 | 565,4868 | 565,4868 |
| 14.04.2019 | 562,0661 | 562,0661 | 562,0661 | 562,0661 |
| 15.04.2019 | 568,4314 | 568,4314 | 568,4314 | 568,4314 |
| 16.04.2019 | 573,9767 | 573,9767 | 573,9767 | 573,9767 |
| 17.04.2019 | 568,7665 | 568,7665 | 568,7665 | 568,7665 |
| 18.04.2019 | 568,2753 | 568,2753 | 568,2753 | 568,2753 |
| 21.04.2019 | 564,841 | 564,841 | 564,841 | 564,841 |
| 23.04.2019 | 565,1972 | 565,1972 | 565,1972 | 565,1972 |
| 24.04.2019 | 558,447 | 558,447 | 558,447 | 558,447 |
| 25.04.2019 | 559,682 | 559,682 | 559,682 | 559,682 |
| 28.04.2019 | 558,6752 | 558,6752 | 558,6752 | 558,6752 |
| 29.04.2019 | 563,4272 | 563,4272 | 563,4272 | 563,4272 |
| 01.05.2019 | 556,9956 | 556,9956 | 556,9956 | 556,9956 |
| 02.05.2019 | 556,5892 | 556,5892 | 556,5892 | 556,5892 |
| 05.05.2019 | 552,2016 | 552,2016 | 552,2016 | 552,2016 |
| 06.05.2019 | 543,8781 | 543,8781 | 543,8781 | 543,8781 |
| 07.05.2019 | 537,3965 | 537,3965 | 537,3965 | 537,3965 |
| 08.05.2019 | 528,3966 | 528,3966 | 528,3966 | 528,3966 |
| 09.05.2019 | 527,4092 | 527,4092 | 527,4092 | 527,4092 |
| 12.05.2019 | 516,3854 | 516,3854 | 516,3854 | 516,3854 |
| 13.05.2019 | 526,9516 | 526,9516 | 526,9516 | 526,9516 |
| 14.05.2019 | 524,0135 | 524,0135 | 524,0135 | 524,0135 |
| 15.05.2019 | 522,9671 | 522,9671 | 522,9671 | 522,9671 |
| 16.05.2019 | 521,06 | 521,06 | 521,06 | 521,06 |
| 19.05.2019 | 521,425 | 521,425 | 521,425 | 521,425 |
| 20.05.2019 | 513,34 | 513,34 | 513,34 | 513,34 |
| 21.05.2019 | 504,7552 | 504,7552 | 504,7552 | 504,7552 |
| 22.05.2019 | 509,8384 | 509,8384 | 509,8384 | 509,8384 |
| 23.05.2019 | 517,0743 | 517,0743 | 517,0743 | 517,0743 |
| 26.05.2019 | 513,7844 | 513,7844 | 513,7844 | 513,7844 |
| 27.05.2019 | 519,6528 | 519,6528 | 519,6528 | 519,6528 |
| 28.05.2019 | 521,9908 | 521,9908 | 521,9908 | 521,9908 |
| 29.05.2019 | 536,1865 | 536,1865 | 536,1865 | 536,1865 |
| 30.05.2019 | 539,842 | 539,842 | 539,842 | 539,842 |
| 02.06.2019 | 538,5175 | 538,5175 | 538,5175 | 538,5175 |
| 06.06.2019 | 556,0778 | 556,0778 | 556,0778 | 556,0778 |
| 09.06.2019 | 556,9619 | 556,9619 | 556,9619 | 556,9619 |
| 10.06.2019 | 551,0265 | 551,0265 | 551,0265 | 551,0265 |
| 11.06.2019 | 550,0808 | 550,0808 | 550,0808 | 550,0808 |
| 12.06.2019 | 540,3828 | 540,3828 | 540,3828 | 540,3828 |
| 13.06.2019 | 541,717 | 541,717 | 541,717 | 541,717 |
| 16.06.2019 | 548,5304 | 548,5304 | 548,5304 | 548,5304 |
| 17.06.2019 | 557,0746 | 557,0746 | 557,0746 | 557,0746 |
| 18.06.2019 | 557,393 | 557,393 | 557,393 | 557,393 |
| 19.06.2019 | 556,9086 | 556,9086 | 556,9086 | 556,9086 |
| 20.06.2019 | 556,6858 | 556,6858 | 556,6858 | 556,6858 |
| 23.06.2019 | 562,0713 | 562,0713 | 562,0713 | 562,0713 |
| 24.06.2019 | 562,5885 | 562,5885 | 562,5885 | 562,5885 |
| 25.06.2019 | 559,5215 | 559,5215 | 559,5215 | 559,5215 |
| 26.06.2019 | 562,7776 | 562,7776 | 562,7776 | 562,7776 |
| 27.06.2019 | 567,7838 | 567,7838 | 567,7838 | 567,7838 |
| 30.06.2019 | 583,5701 | 583,5701 | 583,5701 | 583,5701 |
| 01.07.2019 | 584,7695 | 584,7695 | 584,7695 | 584,7695 |
| 02.07.2019 | 581,1873 | 581,1873 | 581,1873 | 581,1873 |
| 03.07.2019 | 582,165 | 582,165 | 582,165 | 582,165 |
| 04.07.2019 | 583,5965 | 583,5965 | 583,5965 | 583,5965 |
| 07.07.2019 | 578,2862 | 578,2862 | 578,2862 | 578,2862 |
| 08.07.2019 | 569,4205 | 569,4205 | 569,4205 | 569,4205 |
| 09.07.2019 | 578,2794 | 578,2794 | 578,2794 | 578,2794 |
| 10.07.2019 | 582,7699 | 582,7699 | 582,7699 | 582,7699 |
| 11.07.2019 | 571,1482 | 571,1482 | 571,1482 | 571,1482 |
| 15.07.2019 | 576,307 | 576,307 | 576,307 | 576,307 |
| 16.07.2019 | 585,8498 | 585,8498 | 585,8498 | 585,8498 |
| 17.07.2019 | 595,5767 | 595,5767 | 595,5767 | 595,5767 |
| 18.07.2019 | 597,1087 | 597,1087 | 597,1087 | 597,1087 |
| 21.07.2019 | 592,4513 | 592,4513 | 592,4513 | 592,4513 |
| 22.07.2019 | 600,7698 | 600,7698 | 600,7698 | 600,7698 |
| 23.07.2019 | 605,6418 | 605,6418 | 605,6418 | 605,6418 |
| 24.07.2019 | 596,8842 | 596,8842 | 596,8842 | 596,8842 |
| 25.07.2019 | 601,3959 | 601,3959 | 601,3959 | 601,3959 |
| 28.07.2019 | 604,3189 | 604,3189 | 604,3189 | 604,3189 |
| 29.07.2019 | 599,566 | 599,566 | 599,566 | 599,566 |
| 30.07.2019 | 596,1623 | 596,1623 | 596,1623 | 596,1623 |
| 31.07.2019 | 594,8843 | 594,8843 | 594,8843 | 594,8843 |
| 01.08.2019 | 582,5725 | 582,5725 | 582,5725 | 582,5725 |
| 04.08.2019 | 577,1284 | 577,1284 | 577,1284 | 577,1284 |
| 05.08.2019 | 582,2519 | 582,2519 | 582,2519 | 582,2519 |
| 06.08.2019 | 574,1406 | 574,1406 | 574,1406 | 574,1406 |
| 07.08.2019 | 578,5222 | 578,5222 | 578,5222 | 578,5222 |
| 08.08.2019 | 579,3998 | 579,3998 | 579,3998 | 579,3998 |
| 14.08.2019 | 564,7595 | 564,7595 | 564,7595 | 564,7595 |
| 15.08.2019 | 559,456 | 559,456 | 559,456 | 559,456 |
| 18.08.2019 | 556,5653 | 556,5653 | 556,5653 | 556,5653 |
| 19.08.2019 | 559,5456 | 559,5456 | 559,5456 | 559,5456 |
| 20.08.2019 | 557,7701 | 557,7701 | 557,7701 | 557,7701 |
| 21.08.2019 | 557,0602 | 557,0602 | 557,0602 | 557,0602 |
| 22.08.2019 | 566,6587 | 566,6587 | 566,6587 | 566,6587 |
| 25.08.2019 | 566,2721 | 566,2721 | 566,2721 | 566,2721 |
| 26.08.2019 | 560,3873 | 560,3873 | 560,3873 | 560,3873 |
| 27.08.2019 | 558,9346 | 558,9346 | 558,9346 | 558,9346 |
| 28.08.2019 | 562,0849 | 562,0849 | 562,0849 | 562,0849 |
| 01.09.2019 | 571,5619 | 571,5619 | 571,5619 | 571,5619 |
| 02.09.2019 | 573,8833 | 573,8833 | 573,8833 | 573,8833 |
| 03.09.2019 | 579,8571 | 579,8571 | 579,8571 | 579,8571 |
| 04.09.2019 | 581,0908 | 581,0908 | 581,0908 | 581,0908 |
| 05.09.2019 | 573,6618 | 573,6618 | 573,6618 | 573,6618 |
| 08.09.2019 | 583,4111 | 583,4111 | 583,4111 | 583,4111 |
| 09.09.2019 | 587,2989 | 587,2989 | 587,2989 | 587,2989 |
| 10.09.2019 | 591,5105 | 591,5105 | 591,5105 | 591,5105 |
| 11.09.2019 | 595,2076 | 595,2076 | 595,2076 | 595,2076 |
| 12.09.2019 | 597,9586 | 597,9586 | 597,9586 | 597,9586 |
| 15.09.2019 | 593,9363 | 593,9363 | 593,9363 | 593,9363 |
| 16.09.2019 | 586,947 | 586,947 | 586,947 | 586,947 |
| 17.09.2019 | 589,1223 | 589,1223 | 589,1223 | 589,1223 |
| 18.09.2019 | 578,6074 | 578,6074 | 578,6074 | 578,6074 |
| 19.09.2019 | 578,2134 | 578,2134 | 578,2134 | 578,2134 |
| 22.09.2019 | 576,8555 | 576,8555 | 576,8555 | 576,8555 |
| 23.09.2019 | 588,2874 | 588,2874 | 588,2874 | 588,2874 |
| 24.09.2019 | 593,3665 | 593,3665 | 593,3665 | 593,3665 |
| 25.09.2019 | 588,9205 | 588,9205 | 588,9205 | 588,9205 |
| 26.09.2019 | 610,074 | 610,074 | 610,074 | 610,074 |
| 29.09.2019 | 608,7981 | 608,7981 | 608,7981 | 608,7981 |
| 30.09.2019 | 600,8326 | 600,8326 | 600,8326 | 600,8326 |
| 01.10.2019 | 598,3266 | 598,3266 | 598,3266 | 598,3266 |
| 02.10.2019 | 593,4106 | 593,4106 | 593,4106 | 593,4106 |
| 03.10.2019 | 597,1601 | 597,1601 | 597,1601 | 597,1601 |
| 06.10.2019 | 594,0952 | 594,0952 | 594,0952 | 594,0952 |
| 07.10.2019 | 589,7323 | 589,7323 | 589,7323 | 589,7323 |
| 08.10.2019 | 576,991 | 576,991 | 576,991 | 576,991 |
| 09.10.2019 | 572,3413 | 572,3413 | 572,3413 | 572,3413 |
| 10.10.2019 | 573,6962 | 573,6962 | 573,6962 | 573,6962 |
| 13.10.2019 | 544,9643 | 544,9643 | 544,9643 | 544,9643 |
| 14.10.2019 | 551,9543 | 551,9543 | 551,9543 | 551,9543 |
| 15.10.2019 | 546,4184 | 546,4184 | 546,4184 | 546,4184 |
| 16.10.2019 | 550,0306 | 550,0306 | 550,0306 | 550,0306 |
| 17.10.2019 | 565,5743 | 565,5743 | 565,5743 | 565,5743 |
| 20.10.2019 | 560,0552 | 560,0552 | 560,0552 | 560,0552 |
| 21.10.2019 | 562,2961 | 562,2961 | 562,2961 | 562,2961 |
| 22.10.2019 | 569,7174 | 569,7174 | 569,7174 | 569,7174 |
| 23.10.2019 | 571,7559 | 571,7559 | 571,7559 | 571,7559 |
| 24.10.2019 | 571,0203 | 571,0203 | 571,0203 | 571,0203 |
| 27.10.2019 | 568,9384 | 568,9384 | 568,9384 | 568,9384 |
| 29.10.2019 | 564,0875 | 564,0875 | 564,0875 | 564,0875 |
| 30.10.2019 | 562,8451 | 562,8451 | 562,8451 | 562,8451 |
| 31.10.2019 | 562,4948 | 562,4948 | 562,4948 | 562,4948 |
| 03.11.2019 | 570,0401 | 570,0401 | 570,0401 | 570,0401 |
| 04.11.2019 | 572,3615 | 572,3615 | 572,3615 | 572,3615 |
| 05.11.2019 | 574,8832 | 574,8832 | 574,8832 | 574,8832 |
| 06.11.2019 | 585,8957 | 585,8957 | 585,8957 | 585,8957 |
| 07.11.2019 | 584,1939 | 584,1939 | 584,1939 | 584,1939 |
| 10.11.2019 | 583,4906 | 583,4906 | 583,4906 | 583,4906 |
| 11.11.2019 | 587,7685 | 587,7685 | 587,7685 | 587,7685 |
| 12.11.2019 | 590,7685 | 590,7685 | 590,7685 | 590,7685 |
| 13.11.2019 | 585,6711 | 585,6711 | 585,6711 | 585,6711 |
| 14.11.2019 | 593,7381 | 593,7381 | 593,7381 | 593,7381 |
| 17.11.2019 | 601,3576 | 601,3576 | 601,3576 | 601,3576 |
| 18.11.2019 | 605,0889 | 605,0889 | 605,0889 | 605,0889 |
| 19.11.2019 | 600,9729 | 600,9729 | 600,9729 | 600,9729 |
| 20.11.2019 | 600,8072 | 600,8072 | 600,8072 | 600,8072 |
| 21.11.2019 | 599,2926 | 599,2926 | 599,2926 | 599,2926 |
| 24.11.2019 | 592,571 | 592,571 | 592,571 | 592,571 |
| 25.11.2019 | 595,651 | 595,651 | 595,651 | 595,651 |
| 26.11.2019 | 594,8256 | 594,8256 | 594,8256 | 594,8256 |
| 27.11.2019 | 601,1488 | 601,1488 | 601,1488 | 601,1488 |
| 28.11.2019 | 599,2034 | 599,2034 | 599,2034 | 599,2034 |
| 01.12.2019 | 603,6315 | 603,6315 | 603,6315 | 603,6315 |
| 02.12.2019 | 596,4231 | 596,4231 | 596,4231 | 596,4231 |
| 03.12.2019 | 600,8771 | 600,8771 | 600,8771 | 600,8771 |
| 04.12.2019 | 605,3289 | 605,3289 | 605,3289 | 605,3289 |
| 05.12.2019 | 605,6119 | 605,6119 | 605,6119 | 605,6119 |
| 08.12.2019 | 604,1522 | 604,1522 | 604,1522 | 604,1522 |
| 09.12.2019 | 600,714 | 600,714 | 600,714 | 600,714 |
| 10.12.2019 | 599,3846 | 599,3846 | 599,3846 | 599,3846 |
| 11.12.2019 | 611,4415 | 611,4415 | 611,4415 | 611,4415 |
| 12.12.2019 | 614,1996 | 614,1996 | 614,1996 | 614,1996 |
| 15.12.2019 | 617,093 | 617,093 | 617,093 | 617,093 |
| 16.12.2019 | 616,264 | 616,264 | 616,264 | 616,264 |
| 17.12.2019 | 613,3468 | 613,3468 | 613,3468 | 613,3468 |
| 18.12.2019 | 612,4988 | 612,4988 | 612,4988 | 612,4988 |
| 19.12.2019 | 615,6647 | 615,6647 | 615,6647 | 615,6647 |
| 22.12.2019 | 619,7069 | 619,7069 | 619,7069 | 619,7069 |
| 23.12.2019 | 624,7056 | 624,7056 | 624,7056 | 624,7056 |
| 24.12.2019 | 624,935 | 624,935 | 624,935 | 624,935 |
| 25.12.2019 | 626,7009 | 626,7009 | 626,7009 | 626,7009 |
| 26.12.2019 | 626,8494 | 626,8494 | 626,8494 | 626,8494 |
| 29.12.2019 | 633,3144 | 633,3144 | 633,3144 | 633,3144 |
| 30.12.2019 | 631,9197 | 631,9197 | 631,9197 | 631,9197 |