RK030G30
BIST 30 RK %30 (GETIRI)
18:10:10
11663.7164 ₺
-59.88 (%-0.51)
Önceki Kapanış: 11723.5966
Düşük₺11663.7164
Yüksek₺11663.7164
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.74%
Önceki aya göre (MoM)
+8.46%
Yılbaşından bugüne (YTD)
+54.17%
Önceki yıla göre (YoY)
+88.19%
RK030G30: BIST 30 RK %30 (GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 986,4695
KAPANIŞ 986,4695
En Düşük
DÜŞÜK 881,08
En Yüksek
YÜKSEK 1.108,58
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 881,08 | 881,08 | 881,08 | 881,08 |
| 20.06.2017 | 883,61 | 883,61 | 883,61 | 883,61 |
| 21.06.2017 | 891,76 | 891,76 | 891,76 | 891,76 |
| 22.06.2017 | 886,8 | 886,8 | 886,8 | 886,8 |
| 27.06.2017 | 900,64 | 900,64 | 900,64 | 900,64 |
| 28.06.2017 | 895,29 | 895,29 | 895,29 | 895,29 |
| 29.06.2017 | 897,82 | 897,82 | 897,82 | 897,82 |
| 02.07.2017 | 898,2 | 898,2 | 898,2 | 898,2 |
| 03.07.2017 | 908,19 | 908,19 | 908,19 | 908,19 |
| 04.07.2017 | 902,13 | 902,13 | 902,13 | 902,13 |
| 05.07.2017 | 901,16 | 901,16 | 901,16 | 901,16 |
| 06.07.2017 | 893,6 | 893,6 | 893,6 | 893,6 |
| 09.07.2017 | 908,06 | 908,06 | 908,06 | 908,06 |
| 10.07.2017 | 938,23 | 938,23 | 938,23 | 938,23 |
| 11.07.2017 | 947,66 | 947,66 | 947,66 | 947,66 |
| 12.07.2017 | 951,63 | 951,63 | 951,63 | 951,63 |
| 13.07.2017 | 966,89 | 966,89 | 966,89 | 966,89 |
| 16.07.2017 | 981,76 | 981,76 | 981,76 | 981,76 |
| 17.07.2017 | 974,03 | 974,03 | 974,03 | 974,03 |
| 18.07.2017 | 999,97 | 999,97 | 999,97 | 999,97 |
| 19.07.2017 | 989,85 | 989,85 | 989,85 | 989,85 |
| 20.07.2017 | 989,84 | 989,84 | 989,84 | 989,84 |
| 23.07.2017 | 987,18 | 987,18 | 987,18 | 987,18 |
| 24.07.2017 | 990,25 | 990,25 | 990,25 | 990,25 |
| 25.07.2017 | 990,55 | 990,55 | 990,55 | 990,55 |
| 26.07.2017 | 1.006,81 | 1.006,81 | 1.006,81 | 1.006,81 |
| 27.07.2017 | 997,01 | 997,01 | 997,01 | 997,01 |
| 30.07.2017 | 994,58 | 994,58 | 994,58 | 994,58 |
| 31.07.2017 | 975,49 | 975,49 | 975,49 | 975,49 |
| 01.08.2017 | 979,41 | 979,41 | 979,41 | 979,41 |
| 02.08.2017 | 990,06 | 990,06 | 990,06 | 990,06 |
| 03.08.2017 | 1.011,3 | 1.011,3 | 1.011,3 | 1.011,3 |
| 06.08.2017 | 1.027,03 | 1.027,03 | 1.027,03 | 1.027,03 |
| 07.08.2017 | 1.025,22 | 1.025,22 | 1.025,22 | 1.025,22 |
| 08.08.2017 | 1.010,86 | 1.010,86 | 1.010,86 | 1.010,86 |
| 09.08.2017 | 997,35 | 997,35 | 997,35 | 997,35 |
| 10.08.2017 | 984,59 | 984,59 | 984,59 | 984,59 |
| 13.08.2017 | - | - | - | - |
| 14.08.2017 | - | - | - | - |
| 15.08.2017 | - | - | - | - |
| 16.08.2017 | - | - | - | - |
| 17.08.2017 | - | - | - | - |
| 20.08.2017 | - | - | - | - |
| 21.08.2017 | - | - | - | - |
| 22.08.2017 | - | - | - | - |
| 23.08.2017 | - | - | - | - |
| 24.08.2017 | - | - | - | - |
| 27.08.2017 | - | - | - | - |
| 28.08.2017 | - | - | - | - |
| 30.08.2017 | - | - | - | - |
| 04.09.2017 | - | - | - | - |
| 05.09.2017 | - | - | - | - |
| 06.09.2017 | - | - | - | - |
| 07.09.2017 | - | - | - | - |
| 10.09.2017 | - | - | - | - |
| 11.09.2017 | - | - | - | - |
| 12.09.2017 | - | - | - | - |
| 13.09.2017 | - | - | - | - |
| 14.09.2017 | - | - | - | - |
| 17.09.2017 | - | - | - | - |
| 18.09.2017 | - | - | - | - |
| 19.09.2017 | - | - | - | - |
| 20.09.2017 | - | - | - | - |
| 21.09.2017 | - | - | - | - |
| 24.09.2017 | - | - | - | - |
| 25.09.2017 | - | - | - | - |
| 26.09.2017 | - | - | - | - |
| 27.09.2017 | - | - | - | - |
| 28.09.2017 | - | - | - | - |
| 01.10.2017 | - | - | - | - |
| 02.10.2017 | - | - | - | - |
| 03.10.2017 | - | - | - | - |
| 04.10.2017 | - | - | - | - |
| 05.10.2017 | - | - | - | - |
| 08.10.2017 | - | - | - | - |
| 09.10.2017 | - | - | - | - |
| 10.10.2017 | - | - | - | - |
| 11.10.2017 | - | - | - | - |
| 12.10.2017 | - | - | - | - |
| 15.10.2017 | - | - | - | - |
| 16.10.2017 | - | - | - | - |
| 17.10.2017 | - | - | - | - |
| 18.10.2017 | - | - | - | - |
| 19.10.2017 | - | - | - | - |
| 22.10.2017 | - | - | - | - |
| 23.10.2017 | - | - | - | - |
| 24.10.2017 | - | - | - | - |
| 25.10.2017 | - | - | - | - |
| 26.10.2017 | 991,86 | 991,86 | 991,86 | 991,86 |
| 29.10.2017 | 998,86 | 998,86 | 998,86 | 998,86 |
| 30.10.2017 | 1.024,12 | 1.024,12 | 1.024,12 | 1.024,12 |
| 31.10.2017 | 1.069,03 | 1.069,03 | 1.069,03 | 1.069,03 |
| 01.11.2017 | 1.069,97 | 1.069,97 | 1.069,97 | 1.069,97 |
| 02.11.2017 | 1.040,84 | 1.040,84 | 1.040,84 | 1.040,84 |
| 05.11.2017 | 1.085,88 | 1.085,88 | 1.085,88 | 1.085,88 |
| 06.11.2017 | 1.056,91 | 1.056,91 | 1.056,91 | 1.056,91 |
| 07.11.2017 | 1.048,82 | 1.048,82 | 1.048,82 | 1.048,82 |
| 08.11.2017 | 1.023,83 | 1.023,83 | 1.023,83 | 1.023,83 |
| 09.11.2017 | 1.006,75 | 1.006,75 | 1.006,75 | 1.006,75 |
| 12.11.2017 | 1.006,42 | 1.006,42 | 1.006,42 | 1.006,42 |
| 13.11.2017 | 1.026,8 | 1.026,8 | 1.026,8 | 1.026,8 |
| 14.11.2017 | 995,11 | 995,11 | 995,11 | 995,11 |
| 15.11.2017 | 985,89 | 985,89 | 985,89 | 985,89 |
| 16.11.2017 | 979,89 | 979,89 | 979,89 | 979,89 |
| 19.11.2017 | 950,24 | 950,24 | 950,24 | 950,24 |
| 20.11.2017 | 965,58 | 965,58 | 965,58 | 965,58 |
| 21.11.2017 | 974,91 | 974,91 | 974,91 | 974,91 |
| 22.11.2017 | 962,89 | 962,89 | 962,89 | 962,89 |
| 23.11.2017 | 958,23 | 958,23 | 958,23 | 958,23 |
| 26.11.2017 | 959,38 | 959,38 | 959,38 | 959,38 |
| 27.11.2017 | 928,55 | 928,55 | 928,55 | 928,55 |
| 28.11.2017 | 932,87 | 932,87 | 932,87 | 932,87 |
| 29.11.2017 | 952,15 | 952,15 | 952,15 | 952,15 |
| 30.11.2017 | 945,76 | 945,76 | 945,76 | 945,76 |
| 03.12.2017 | 966,29 | 966,29 | 966,29 | 966,29 |
| 04.12.2017 | 982,52 | 982,52 | 982,52 | 982,52 |
| 05.12.2017 | 968,15 | 968,15 | 968,15 | 968,15 |
| 06.12.2017 | 984,08 | 984,08 | 984,08 | 984,08 |
| 07.12.2017 | 1.005,45 | 1.005,45 | 1.005,45 | 1.005,45 |
| 10.12.2017 | 1.022,47 | 1.022,47 | 1.022,47 | 1.022,47 |
| 11.12.2017 | 1.020,01 | 1.020,01 | 1.020,01 | 1.020,01 |
| 12.12.2017 | 1.008,79 | 1.008,79 | 1.008,79 | 1.008,79 |
| 13.12.2017 | 1.031,48 | 1.031,48 | 1.031,48 | 1.031,48 |
| 14.12.2017 | 1.024,14 | 1.024,14 | 1.024,14 | 1.024,14 |
| 17.12.2017 | 1.034,1 | 1.034,1 | 1.034,1 | 1.034,1 |
| 18.12.2017 | 1.031,56 | 1.031,56 | 1.031,56 | 1.031,56 |
| 19.12.2017 | 1.036,25 | 1.036,25 | 1.036,25 | 1.036,25 |
| 20.12.2017 | 1.048,39 | 1.048,39 | 1.048,39 | 1.048,39 |
| 21.12.2017 | 1.044,71 | 1.044,71 | 1.044,71 | 1.044,71 |
| 24.12.2017 | 1.052,4 | 1.052,4 | 1.052,4 | 1.052,4 |
| 25.12.2017 | 1.056,24 | 1.056,24 | 1.056,24 | 1.056,24 |
| 26.12.2017 | 1.058,31 | 1.058,31 | 1.058,31 | 1.058,31 |
| 27.12.2017 | 1.095,62 | 1.095,62 | 1.095,62 | 1.095,62 |
| 28.12.2017 | 1.108,58 | 1.108,58 | 1.108,58 | 1.108,58 |