RK030G25
BIST 30 RK %25 (GETIRI)
18:10:11
7341.5137 ₺
0.00 (%0.00)
Önceki Kapanış: 7341.5137
Düşük₺0
Yüksek₺0
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.23%
Önceki aya göre (MoM)
+7.49%
Yılbaşından bugüne (YTD)
+47.80%
Önceki yıla göre (YoY)
+74.97%
RK030G25: BIST 30 RK %25 (GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 770,7339
KAPANIŞ 770,7339
En Düşük
DÜŞÜK 646,2548
En Yüksek
YÜKSEK 858,71
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 699,2477 | 699,2477 | 699,2477 | 699,2477 |
| 02.01.2019 | 687,3294 | 687,3294 | 687,3294 | 687,3294 |
| 03.01.2019 | 700,7707 | 700,7707 | 700,7707 | 700,7707 |
| 06.01.2019 | 711,5192 | 711,5192 | 711,5192 | 711,5192 |
| 07.01.2019 | 719,4316 | 719,4316 | 719,4316 | 719,4316 |
| 08.01.2019 | 723,1444 | 723,1444 | 723,1444 | 723,1444 |
| 09.01.2019 | 722,6072 | 722,6072 | 722,6072 | 722,6072 |
| 10.01.2019 | 727,7349 | 727,7349 | 727,7349 | 727,7349 |
| 13.01.2019 | 731,9895 | 731,9895 | 731,9895 | 731,9895 |
| 14.01.2019 | 743,3904 | 743,3904 | 743,3904 | 743,3904 |
| 15.01.2019 | 767,7285 | 767,7285 | 767,7285 | 767,7285 |
| 16.01.2019 | 781,941 | 781,941 | 781,941 | 781,941 |
| 17.01.2019 | 797,2217 | 797,2217 | 797,2217 | 797,2217 |
| 20.01.2019 | 791,0854 | 791,0854 | 791,0854 | 791,0854 |
| 21.01.2019 | 808,5368 | 808,5368 | 808,5368 | 808,5368 |
| 22.01.2019 | 812,0329 | 812,0329 | 812,0329 | 812,0329 |
| 23.01.2019 | 826,7339 | 826,7339 | 826,7339 | 826,7339 |
| 24.01.2019 | 825,6404 | 825,6404 | 825,6404 | 825,6404 |
| 27.01.2019 | 820,4111 | 820,4111 | 820,4111 | 820,4111 |
| 28.01.2019 | 849,3058 | 849,3058 | 849,3058 | 849,3058 |
| 29.01.2019 | 849,9646 | 849,9646 | 849,9646 | 849,9646 |
| 30.01.2019 | 849,1196 | 849,1196 | 849,1196 | 849,1196 |
| 31.01.2019 | 836,1354 | 836,1354 | 836,1354 | 836,1354 |
| 03.02.2019 | 828,8287 | 828,8287 | 828,8287 | 828,8287 |
| 04.02.2019 | 831,6983 | 831,6983 | 831,6983 | 831,6983 |
| 05.02.2019 | 831,0341 | 831,0341 | 831,0341 | 831,0341 |
| 06.02.2019 | 833,2323 | 833,2323 | 833,2323 | 833,2323 |
| 07.02.2019 | 829,6272 | 829,6272 | 829,6272 | 829,6272 |
| 10.02.2019 | 852,5008 | 852,5008 | 852,5008 | 852,5008 |
| 11.02.2019 | 844,9765 | 844,9765 | 844,9765 | 844,9765 |
| 12.02.2019 | 822,7223 | 822,7223 | 822,7223 | 822,7223 |
| 13.02.2019 | 829,9423 | 829,9423 | 829,9423 | 829,9423 |
| 14.02.2019 | 836,4422 | 836,4422 | 836,4422 | 836,4422 |
| 17.02.2019 | 824,5194 | 824,5194 | 824,5194 | 824,5194 |
| 18.02.2019 | 824,5116 | 824,5116 | 824,5116 | 824,5116 |
| 19.02.2019 | 824,4325 | 824,4325 | 824,4325 | 824,4325 |
| 20.02.2019 | 829,0395 | 829,0395 | 829,0395 | 829,0395 |
| 21.02.2019 | 836,3218 | 836,3218 | 836,3218 | 836,3218 |
| 24.02.2019 | 848,7748 | 848,7748 | 848,7748 | 848,7748 |
| 25.02.2019 | 857,9126 | 857,9126 | 857,9126 | 857,9126 |
| 26.02.2019 | 847,3006 | 847,3006 | 847,3006 | 847,3006 |
| 27.02.2019 | 852,366 | 852,366 | 852,366 | 852,366 |
| 28.02.2019 | 835,336 | 835,336 | 835,336 | 835,336 |
| 03.03.2019 | 845,4941 | 845,4941 | 845,4941 | 845,4941 |
| 04.03.2019 | 839,7851 | 839,7851 | 839,7851 | 839,7851 |
| 05.03.2019 | 834,6713 | 834,6713 | 834,6713 | 834,6713 |
| 06.03.2019 | 822,591 | 822,591 | 822,591 | 822,591 |
| 07.03.2019 | 815,1248 | 815,1248 | 815,1248 | 815,1248 |
| 10.03.2019 | 808,3089 | 808,3089 | 808,3089 | 808,3089 |
| 11.03.2019 | 820,5974 | 820,5974 | 820,5974 | 820,5974 |
| 12.03.2019 | 826,7927 | 826,7927 | 826,7927 | 826,7927 |
| 13.03.2019 | 828,8218 | 828,8218 | 828,8218 | 828,8218 |
| 14.03.2019 | 837,8354 | 837,8354 | 837,8354 | 837,8354 |
| 17.03.2019 | 855,6149 | 855,6149 | 855,6149 | 855,6149 |
| 18.03.2019 | 858,71 | 858,71 | 858,71 | 858,71 |
| 19.03.2019 | 837,8873 | 837,8873 | 837,8873 | 837,8873 |
| 20.03.2019 | 839,7877 | 839,7877 | 839,7877 | 839,7877 |
| 21.03.2019 | 797,8901 | 797,8901 | 797,8901 | 797,8901 |
| 24.03.2019 | 792,615 | 792,615 | 792,615 | 792,615 |
| 25.03.2019 | 771,041 | 771,041 | 771,041 | 771,041 |
| 26.03.2019 | 710,6803 | 710,6803 | 710,6803 | 710,6803 |
| 27.03.2019 | 713,9285 | 713,9285 | 713,9285 | 713,9285 |
| 28.03.2019 | 726,2874 | 726,2874 | 726,2874 | 726,2874 |
| 31.03.2019 | 725,9158 | 725,9158 | 725,9158 | 725,9158 |
| 01.04.2019 | 721,3628 | 721,3628 | 721,3628 | 721,3628 |
| 02.04.2019 | 728,1965 | 728,1965 | 728,1965 | 728,1965 |
| 03.04.2019 | 759,6241 | 759,6241 | 759,6241 | 759,6241 |
| 04.04.2019 | 763,1352 | 763,1352 | 763,1352 | 763,1352 |
| 07.04.2019 | 751,6962 | 751,6962 | 751,6962 | 751,6962 |
| 08.04.2019 | 758,8075 | 758,8075 | 758,8075 | 758,8075 |
| 09.04.2019 | 751,7314 | 751,7314 | 751,7314 | 751,7314 |
| 10.04.2019 | 745,7318 | 745,7318 | 745,7318 | 745,7318 |
| 11.04.2019 | 745,209 | 745,209 | 745,209 | 745,209 |
| 14.04.2019 | 739,5743 | 739,5743 | 739,5743 | 739,5743 |
| 15.04.2019 | 750,0437 | 750,0437 | 750,0437 | 750,0437 |
| 16.04.2019 | 759,19 | 759,19 | 759,19 | 759,19 |
| 17.04.2019 | 750,5757 | 750,5757 | 750,5757 | 750,5757 |
| 18.04.2019 | 749,7654 | 749,7654 | 749,7654 | 749,7654 |
| 21.04.2019 | 744,1015 | 744,1015 | 744,1015 | 744,1015 |
| 23.04.2019 | 744,6881 | 744,6881 | 744,6881 | 744,6881 |
| 24.04.2019 | 733,5708 | 733,5708 | 733,5708 | 733,5708 |
| 25.04.2019 | 735,5986 | 735,5986 | 735,5986 | 735,5986 |
| 28.04.2019 | 733,9446 | 733,9446 | 733,9446 | 733,9446 |
| 29.04.2019 | 741,748 | 741,748 | 741,748 | 741,748 |
| 01.05.2019 | 731,1641 | 731,1641 | 731,1641 | 731,1641 |
| 02.05.2019 | 730,4972 | 730,4972 | 730,4972 | 730,4972 |
| 05.05.2019 | 723,2991 | 723,2991 | 723,2991 | 723,2991 |
| 06.05.2019 | 709,671 | 709,671 | 709,671 | 709,671 |
| 07.05.2019 | 699,0991 | 699,0991 | 699,0991 | 699,0991 |
| 08.05.2019 | 684,4643 | 684,4643 | 684,4643 | 684,4643 |
| 09.05.2019 | 682,8655 | 682,8655 | 682,8655 | 682,8655 |
| 12.05.2019 | 665,0239 | 665,0239 | 665,0239 | 665,0239 |
| 13.05.2019 | 682,0335 | 682,0335 | 682,0335 | 682,0335 |
| 14.05.2019 | 677,2801 | 677,2801 | 677,2801 | 677,2801 |
| 15.05.2019 | 675,5894 | 675,5894 | 675,5894 | 675,5894 |
| 16.05.2019 | 672,5099 | 672,5099 | 672,5099 | 672,5099 |
| 19.05.2019 | 673,0988 | 673,0988 | 673,0988 | 673,0988 |
| 20.05.2019 | 660,0527 | 660,0527 | 660,0527 | 660,0527 |
| 21.05.2019 | 646,2548 | 646,2548 | 646,2548 | 646,2548 |
| 22.05.2019 | 654,3901 | 654,3901 | 654,3901 | 654,3901 |
| 23.05.2019 | 665,9994 | 665,9994 | 665,9994 | 665,9994 |
| 26.05.2019 | 660,7026 | 660,7026 | 660,7026 | 660,7026 |
| 27.05.2019 | 670,1357 | 670,1357 | 670,1357 | 670,1357 |
| 28.05.2019 | 673,9045 | 673,9045 | 673,9045 | 673,9045 |
| 29.05.2019 | 696,8134 | 696,8134 | 696,8134 | 696,8134 |
| 30.05.2019 | 702,7516 | 702,7516 | 702,7516 | 702,7516 |
| 02.06.2019 | 700,5964 | 700,5964 | 700,5964 | 700,5964 |
| 06.06.2019 | 729,1532 | 729,1532 | 729,1532 | 729,1532 |
| 09.06.2019 | 730,6022 | 730,6022 | 730,6022 | 730,6022 |
| 10.06.2019 | 720,87 | 720,87 | 720,87 | 720,87 |
| 11.06.2019 | 719,3235 | 719,3235 | 719,3235 | 719,3235 |
| 12.06.2019 | 703,4712 | 703,4712 | 703,4712 | 703,4712 |
| 13.06.2019 | 705,6423 | 705,6423 | 705,6423 | 705,6423 |
| 16.06.2019 | 716,7362 | 716,7362 | 716,7362 | 716,7362 |
| 17.06.2019 | 730,6916 | 730,6916 | 730,6916 | 730,6916 |
| 18.06.2019 | 731,2137 | 731,2137 | 731,2137 | 731,2137 |
| 19.06.2019 | 730,4193 | 730,4193 | 730,4193 | 730,4193 |
| 20.06.2019 | 730,0541 | 730,0541 | 730,0541 | 730,0541 |
| 23.06.2019 | 738,8825 | 738,8825 | 738,8825 | 738,8825 |
| 24.06.2019 | 739,7323 | 739,7323 | 739,7323 | 739,7323 |
| 25.06.2019 | 734,6914 | 734,6914 | 734,6914 | 734,6914 |
| 26.06.2019 | 740,0357 | 740,0357 | 740,0357 | 740,0357 |
| 27.06.2019 | 748,2646 | 748,2646 | 748,2646 | 748,2646 |
| 30.06.2019 | 774,2698 | 774,2698 | 774,2698 | 774,2698 |
| 01.07.2019 | 776,2591 | 776,2591 | 776,2591 | 776,2591 |
| 02.07.2019 | 770,3149 | 770,3149 | 770,3149 | 770,3149 |
| 03.07.2019 | 771,9348 | 771,9348 | 771,9348 | 771,9348 |
| 04.07.2019 | 774,3075 | 774,3075 | 774,3075 | 774,3075 |
| 07.07.2019 | 765,5004 | 765,5004 | 765,5004 | 765,5004 |
| 08.07.2019 | 750,8306 | 750,8306 | 750,8306 | 750,8306 |
| 09.07.2019 | 765,4321 | 765,4321 | 765,4321 | 765,4321 |
| 10.07.2019 | 772,8618 | 772,8618 | 772,8618 | 772,8618 |
| 11.07.2019 | 753,5962 | 753,5962 | 753,5962 | 753,5962 |
| 15.07.2019 | 762,1046 | 762,1046 | 762,1046 | 762,1046 |
| 16.07.2019 | 777,8788 | 777,8788 | 777,8788 | 777,8788 |
| 17.07.2019 | 794,0227 | 794,0227 | 794,0227 | 794,0227 |
| 18.07.2019 | 796,5758 | 796,5758 | 796,5758 | 796,5758 |
| 21.07.2019 | 788,8093 | 788,8093 | 788,8093 | 788,8093 |
| 22.07.2019 | 802,6537 | 802,6537 | 802,6537 | 802,6537 |
| 23.07.2019 | 810,7902 | 810,7902 | 810,7902 | 810,7902 |
| 24.07.2019 | 796,1352 | 796,1352 | 796,1352 | 796,1352 |
| 25.07.2019 | 803,6574 | 803,6574 | 803,6574 | 803,6574 |
| 28.07.2019 | 808,54 | 808,54 | 808,54 | 808,54 |
| 29.07.2019 | 800,5911 | 800,5911 | 800,5911 | 800,5911 |
| 30.07.2019 | 794,9099 | 794,9099 | 794,9099 | 794,9099 |
| 31.07.2019 | 792,7798 | 792,7798 | 792,7798 | 792,7798 |
| 01.08.2019 | 772,2706 | 772,2706 | 772,2706 | 772,2706 |
| 04.08.2019 | 763,2495 | 763,2495 | 763,2495 | 763,2495 |
| 05.08.2019 | 771,7193 | 771,7193 | 771,7193 | 771,7193 |
| 06.08.2019 | 758,2807 | 758,2807 | 758,2807 | 758,2807 |
| 07.08.2019 | 765,5145 | 765,5145 | 765,5145 | 765,5145 |
| 08.08.2019 | 766,9659 | 766,9659 | 766,9659 | 766,9659 |
| 14.08.2019 | 742,7414 | 742,7414 | 742,7414 | 742,7414 |
| 15.08.2019 | 734,0228 | 734,0228 | 734,0228 | 734,0228 |
| 18.08.2019 | 729,2818 | 729,2818 | 729,2818 | 729,2818 |
| 19.08.2019 | 734,1633 | 734,1633 | 734,1633 | 734,1633 |
| 20.08.2019 | 731,2514 | 731,2514 | 731,2514 | 731,2514 |
| 21.08.2019 | 730,088 | 730,088 | 730,088 | 730,088 |
| 22.08.2019 | 745,8129 | 745,8129 | 745,8129 | 745,8129 |
| 25.08.2019 | 745,1767 | 745,1767 | 745,1767 | 745,1767 |
| 26.08.2019 | 735,4968 | 735,4968 | 735,4968 | 735,4968 |
| 27.08.2019 | 733,1135 | 733,1135 | 733,1135 | 733,1135 |
| 28.08.2019 | 738,2785 | 738,2785 | 738,2785 | 738,2785 |
| 01.09.2019 | 753,8381 | 753,8381 | 753,8381 | 753,8381 |
| 02.09.2019 | 757,6653 | 757,6653 | 757,6653 | 757,6653 |
| 03.09.2019 | 767,5238 | 767,5238 | 767,5238 | 767,5238 |
| 04.09.2019 | 769,565 | 769,565 | 769,565 | 769,565 |
| 05.09.2019 | 757,2669 | 757,2669 | 757,2669 | 757,2669 |
| 08.09.2019 | 773,354 | 773,354 | 773,354 | 773,354 |
| 09.09.2019 | 779,796 | 779,796 | 779,796 | 779,796 |
| 10.09.2019 | 786,786 | 786,786 | 786,786 | 786,786 |
| 11.09.2019 | 792,9329 | 792,9329 | 792,9329 | 792,9329 |
| 12.09.2019 | 797,5141 | 797,5141 | 797,5141 | 797,5141 |
| 15.09.2019 | 790,8083 | 790,8083 | 790,8083 | 790,8083 |
| 16.09.2019 | 779,1756 | 779,1756 | 779,1756 | 779,1756 |
| 17.09.2019 | 782,7854 | 782,7854 | 782,7854 | 782,7854 |
| 18.09.2019 | 765,321 | 765,321 | 765,321 | 765,321 |
| 19.09.2019 | 764,6695 | 764,6695 | 764,6695 | 764,6695 |
| 22.09.2019 | 762,4249 | 762,4249 | 762,4249 | 762,4249 |
| 23.09.2019 | 781,3117 | 781,3117 | 781,3117 | 781,3117 |
| 24.09.2019 | 789,7437 | 789,7437 | 789,7437 | 789,7437 |
| 25.09.2019 | 782,3469 | 782,3469 | 782,3469 | 782,3469 |
| 26.09.2019 | 817,4734 | 817,4734 | 817,4734 | 817,4734 |
| 29.09.2019 | 815,3363 | 815,3363 | 815,3363 | 815,3363 |
| 30.09.2019 | 802,0015 | 802,0015 | 802,0015 | 802,0015 |
| 01.10.2019 | 797,8202 | 797,8202 | 797,8202 | 797,8202 |
| 02.10.2019 | 789,6263 | 789,6263 | 789,6263 | 789,6263 |
| 03.10.2019 | 795,8629 | 795,8629 | 795,8629 | 795,8629 |
| 06.10.2019 | 790,7571 | 790,7571 | 790,7571 | 790,7571 |
| 07.10.2019 | 783,4982 | 783,4982 | 783,4982 | 783,4982 |
| 08.10.2019 | 762,3385 | 762,3385 | 762,3385 | 762,3385 |
| 09.10.2019 | 754,6594 | 754,6594 | 754,6594 | 754,6594 |
| 10.10.2019 | 756,8925 | 756,8925 | 756,8925 | 756,8925 |
| 13.10.2019 | 709,5091 | 709,5091 | 709,5091 | 709,5091 |
| 14.10.2019 | 720,8847 | 720,8847 | 720,8847 | 720,8847 |
| 15.10.2019 | 711,8469 | 711,8469 | 711,8469 | 711,8469 |
| 16.10.2019 | 717,7292 | 717,7292 | 717,7292 | 717,7292 |
| 17.10.2019 | 743,0828 | 743,0828 | 743,0828 | 743,0828 |
| 20.10.2019 | 734,0185 | 734,0185 | 734,0185 | 734,0185 |
| 21.10.2019 | 737,6898 | 737,6898 | 737,6898 | 737,6898 |
| 22.10.2019 | 749,8601 | 749,8601 | 749,8601 | 749,8601 |
| 23.10.2019 | 753,2138 | 753,2138 | 753,2138 | 753,2138 |
| 24.10.2019 | 752,0026 | 752,0026 | 752,0026 | 752,0026 |
| 27.10.2019 | 748,5754 | 748,5754 | 748,5754 | 748,5754 |
| 29.10.2019 | 740,5973 | 740,5973 | 740,5973 | 740,5973 |
| 30.10.2019 | 738,5582 | 738,5582 | 738,5582 | 738,5582 |
| 31.10.2019 | 737,9837 | 737,9837 | 737,9837 | 737,9837 |
| 03.11.2019 | 750,3579 | 750,3579 | 750,3579 | 750,3579 |
| 04.11.2019 | 754,1775 | 754,1775 | 754,1775 | 754,1775 |
| 05.11.2019 | 758,3309 | 758,3309 | 758,3309 | 758,3309 |
| 06.11.2019 | 776,4892 | 776,4892 | 776,4892 | 776,4892 |
| 07.11.2019 | 773,67 | 773,67 | 773,67 | 773,67 |
| 10.11.2019 | 772,5056 | 772,5056 | 772,5056 | 772,5056 |
| 11.11.2019 | 779,5854 | 779,5854 | 779,5854 | 779,5854 |
| 12.11.2019 | 784,5591 | 784,5591 | 784,5591 | 784,5591 |
| 13.11.2019 | 776,0972 | 776,0972 | 776,0972 | 776,0972 |
| 14.11.2019 | 789,4596 | 789,4596 | 789,4596 | 789,4596 |
| 17.11.2019 | 802,1235 | 802,1235 | 802,1235 | 802,1235 |
| 18.11.2019 | 808,3449 | 808,3449 | 808,3449 | 808,3449 |
| 19.11.2019 | 801,4717 | 801,4717 | 801,4717 | 801,4717 |
| 20.11.2019 | 801,1954 | 801,1954 | 801,1954 | 801,1954 |
| 21.11.2019 | 798,6706 | 798,6706 | 798,6706 | 798,6706 |
| 24.11.2019 | 787,4734 | 787,4734 | 787,4734 | 787,4734 |
| 25.11.2019 | 792,5897 | 792,5897 | 792,5897 | 792,5897 |
| 26.11.2019 | 791,2168 | 791,2168 | 791,2168 | 791,2168 |
| 27.11.2019 | 801,7304 | 801,7304 | 801,7304 | 801,7304 |
| 28.11.2019 | 798,4873 | 798,4873 | 798,4873 | 798,4873 |
| 01.12.2019 | 805,8633 | 805,8633 | 805,8633 | 805,8633 |
| 02.12.2019 | 793,8341 | 793,8341 | 793,8341 | 793,8341 |
| 03.12.2019 | 801,2444 | 801,2444 | 801,2444 | 801,2444 |
| 04.12.2019 | 808,6648 | 808,6648 | 808,6648 | 808,6648 |
| 05.12.2019 | 809,1373 | 809,1373 | 809,1373 | 809,1373 |
| 08.12.2019 | 806,6996 | 806,6996 | 806,6996 | 806,6996 |
| 09.12.2019 | 800,9609 | 800,9609 | 800,9609 | 800,9609 |
| 10.12.2019 | 798,7453 | 798,7453 | 798,7453 | 798,7453 |
| 11.12.2019 | 818,8291 | 818,8291 | 818,8291 | 818,8291 |
| 12.12.2019 | 823,446 | 823,446 | 823,446 | 823,446 |
| 15.12.2019 | 828,2951 | 828,2951 | 828,2951 | 828,2951 |
| 16.12.2019 | 826,9042 | 826,9042 | 826,9042 | 826,9042 |
| 17.12.2019 | 822,0113 | 822,0113 | 822,0113 | 822,0113 |
| 18.12.2019 | 820,5907 | 820,5907 | 820,5907 | 820,5907 |
| 19.12.2019 | 825,8926 | 825,8926 | 825,8926 | 825,8926 |
| 22.12.2019 | 832,6706 | 832,6706 | 832,6706 | 832,6706 |
| 23.12.2019 | 841,0662 | 841,0662 | 841,0662 | 841,0662 |
| 24.12.2019 | 841,4523 | 841,4523 | 841,4523 | 841,4523 |
| 25.12.2019 | 844,4244 | 844,4244 | 844,4244 | 844,4244 |
| 26.12.2019 | 844,6746 | 844,6746 | 844,6746 | 844,6746 |
| 29.12.2019 | 855,564 | 855,564 | 855,564 | 855,564 |
| 30.12.2019 | 853,2087 | 853,2087 | 853,2087 | 853,2087 |