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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 874,0701
KAPANIŞ 874,0701
En Düşük
DÜŞÜK 710,5011
En Yüksek
YÜKSEK 990,4873
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 771,3733 | 771,3733 | 771,3733 | 771,3733 |
| 02.01.2019 | 755,5962 | 755,5962 | 755,5962 | 755,5962 |
| 03.01.2019 | 773,3278 | 773,3278 | 773,3278 | 773,3278 |
| 06.01.2019 | 787,5614 | 787,5614 | 787,5614 | 787,5614 |
| 07.01.2019 | 798,071 | 798,071 | 798,071 | 798,071 |
| 08.01.2019 | 803,0134 | 803,0134 | 803,0134 | 803,0134 |
| 09.01.2019 | 802,2975 | 802,2975 | 802,2975 | 802,2975 |
| 10.01.2019 | 809,1293 | 809,1293 | 809,1293 | 809,1293 |
| 13.01.2019 | 814,8059 | 814,8059 | 814,8059 | 814,8059 |
| 14.01.2019 | 830,0348 | 830,0348 | 830,0348 | 830,0348 |
| 15.01.2019 | 862,6446 | 862,6446 | 862,6446 | 862,6446 |
| 16.01.2019 | 881,8081 | 881,8081 | 881,8081 | 881,8081 |
| 17.01.2019 | 902,4869 | 902,4869 | 902,4869 | 902,4869 |
| 20.01.2019 | 894,1511 | 894,1511 | 894,1511 | 894,1511 |
| 21.01.2019 | 917,8212 | 917,8212 | 917,8212 | 917,8212 |
| 22.01.2019 | 922,5835 | 922,5835 | 922,5835 | 922,5835 |
| 23.01.2019 | 942,6264 | 942,6264 | 942,6264 | 942,6264 |
| 24.01.2019 | 941,1303 | 941,1303 | 941,1303 | 941,1303 |
| 27.01.2019 | 933,9773 | 933,9773 | 933,9773 | 933,9773 |
| 28.01.2019 | 973,4507 | 973,4507 | 973,4507 | 973,4507 |
| 29.01.2019 | 974,3568 | 974,3568 | 974,3568 | 974,3568 |
| 30.01.2019 | 973,1944 | 973,1944 | 973,1944 | 973,1944 |
| 31.01.2019 | 955,3367 | 955,3367 | 955,3367 | 955,3367 |
| 03.02.2019 | 945,3186 | 945,3186 | 945,3186 | 945,3186 |
| 04.02.2019 | 949,2284 | 949,2284 | 949,2284 | 949,2284 |
| 05.02.2019 | 948,3292 | 948,3292 | 948,3292 | 948,3292 |
| 06.02.2019 | 951,2957 | 951,2957 | 951,2957 | 951,2957 |
| 07.02.2019 | 946,5863 | 946,5863 | 946,5863 | 946,5863 |
| 10.02.2019 | 976,3226 | 976,3226 | 976,3226 | 976,3226 |
| 11.02.2019 | 966,6231 | 966,6231 | 966,6231 | 966,6231 |
| 12.02.2019 | 937,708 | 937,708 | 937,708 | 937,708 |
| 13.02.2019 | 947,0694 | 947,0694 | 947,0694 | 947,0694 |
| 14.02.2019 | 955,97 | 955,97 | 955,97 | 955,97 |
| 17.02.2019 | 940,0514 | 940,0514 | 940,0514 | 940,0514 |
| 18.02.2019 | 940,0411 | 940,0411 | 940,0411 | 940,0411 |
| 19.02.2019 | 939,9417 | 939,9417 | 939,9417 | 939,9417 |
| 20.02.2019 | 945,6963 | 945,6963 | 945,6963 | 945,6963 |
| 21.02.2019 | 954,7974 | 954,7974 | 954,7974 | 954,7974 |
| 24.02.2019 | 970,3737 | 970,3737 | 970,3737 | 970,3737 |
| 25.02.2019 | 981,7818 | 981,7818 | 981,7818 | 981,7818 |
| 26.02.2019 | 968,5203 | 968,5203 | 968,5203 | 968,5203 |
| 27.02.2019 | 974,85 | 974,85 | 974,85 | 974,85 |
| 28.02.2019 | 953,4991 | 953,4991 | 953,4991 | 953,4991 |
| 03.03.2019 | 966,2096 | 966,2096 | 966,2096 | 966,2096 |
| 04.03.2019 | 958,9639 | 958,9639 | 958,9639 | 958,9639 |
| 05.03.2019 | 952,5451 | 952,5451 | 952,5451 | 952,5451 |
| 06.03.2019 | 937,3498 | 937,3498 | 937,3498 | 937,3498 |
| 07.03.2019 | 928,0696 | 928,0696 | 928,0696 | 928,0696 |
| 10.03.2019 | 919,572 | 919,572 | 919,572 | 919,572 |
| 11.03.2019 | 934,6284 | 934,6284 | 934,6284 | 934,6284 |
| 12.03.2019 | 942,2449 | 942,2449 | 942,2449 | 942,2449 |
| 13.03.2019 | 944,6869 | 944,6869 | 944,6869 | 944,6869 |
| 14.03.2019 | 955,4187 | 955,4187 | 955,4187 | 955,4187 |
| 17.03.2019 | 976,4274 | 976,4274 | 976,4274 | 976,4274 |
| 18.03.2019 | 980,0832 | 980,0832 | 980,0832 | 980,0832 |
| 19.03.2019 | 955,457 | 955,457 | 955,457 | 955,457 |
| 20.03.2019 | 957,6712 | 957,6712 | 957,6712 | 957,6712 |
| 21.03.2019 | 907,9907 | 907,9907 | 907,9907 | 907,9907 |
| 24.03.2019 | 901,7524 | 901,7524 | 901,7524 | 901,7524 |
| 25.03.2019 | 874,0808 | 874,0808 | 874,0808 | 874,0808 |
| 26.03.2019 | 797,1824 | 797,1824 | 797,1824 | 797,1824 |
| 27.03.2019 | 801,3864 | 801,3864 | 801,3864 | 801,3864 |
| 28.03.2019 | 818,0338 | 818,0338 | 818,0338 | 818,0338 |
| 31.03.2019 | 817,5316 | 817,5316 | 817,5316 | 817,5316 |
| 01.04.2019 | 811,3784 | 811,3784 | 811,3784 | 811,3784 |
| 02.04.2019 | 820,6022 | 820,6022 | 820,6022 | 820,6022 |
| 03.04.2019 | 863,101 | 863,101 | 863,101 | 863,101 |
| 04.04.2019 | 867,8882 | 867,8882 | 867,8882 | 867,8882 |
| 07.04.2019 | 852,2773 | 852,2773 | 852,2773 | 852,2773 |
| 08.04.2019 | 861,9527 | 861,9527 | 861,9527 | 861,9527 |
| 09.04.2019 | 852,3071 | 852,3071 | 852,3071 | 852,3071 |
| 10.04.2019 | 844,1444 | 844,1444 | 844,1444 | 844,1444 |
| 11.04.2019 | 843,4342 | 843,4342 | 843,4342 | 843,4342 |
| 14.04.2019 | 835,7813 | 835,7813 | 835,7813 | 835,7813 |
| 15.04.2019 | 849,9788 | 849,9788 | 849,9788 | 849,9788 |
| 16.04.2019 | 862,4167 | 862,4167 | 862,4167 | 862,4167 |
| 17.04.2019 | 850,674 | 850,674 | 850,674 | 850,674 |
| 18.04.2019 | 849,572 | 849,572 | 849,572 | 849,572 |
| 21.04.2019 | 841,8706 | 841,8706 | 841,8706 | 841,8706 |
| 23.04.2019 | 842,6669 | 842,6669 | 842,6669 | 842,6669 |
| 24.04.2019 | 827,571 | 827,571 | 827,571 | 827,571 |
| 25.04.2019 | 830,3162 | 830,3162 | 830,3162 | 830,3162 |
| 28.04.2019 | 828,0758 | 828,0758 | 828,0758 | 828,0758 |
| 29.04.2019 | 838,6408 | 838,6408 | 838,6408 | 838,6408 |
| 01.05.2019 | 824,2811 | 824,2811 | 824,2811 | 824,2811 |
| 02.05.2019 | 823,3789 | 823,3789 | 823,3789 | 823,3789 |
| 05.05.2019 | 813,6429 | 813,6429 | 813,6429 | 813,6429 |
| 06.05.2019 | 795,2465 | 795,2465 | 795,2465 | 795,2465 |
| 07.05.2019 | 781,0305 | 781,0305 | 781,0305 | 781,0305 |
| 08.05.2019 | 761,4105 | 761,4105 | 761,4105 | 761,4105 |
| 09.05.2019 | 759,2763 | 759,2763 | 759,2763 | 759,2763 |
| 12.05.2019 | 735,4707 | 735,4707 | 735,4707 | 735,4707 |
| 13.05.2019 | 758,0444 | 758,0444 | 758,0444 | 758,0444 |
| 14.05.2019 | 751,7047 | 751,7047 | 751,7047 | 751,7047 |
| 15.05.2019 | 749,4529 | 749,4529 | 749,4529 | 749,4529 |
| 16.05.2019 | 745,3534 | 745,3534 | 745,3534 | 745,3534 |
| 19.05.2019 | 746,1367 | 746,1367 | 746,1367 | 746,1367 |
| 20.05.2019 | 728,7827 | 728,7827 | 728,7827 | 728,7827 |
| 21.05.2019 | 710,5011 | 710,5011 | 710,5011 | 710,5011 |
| 22.05.2019 | 721,2339 | 721,2339 | 721,2339 | 721,2339 |
| 23.05.2019 | 736,5881 | 736,5881 | 736,5881 | 736,5881 |
| 26.05.2019 | 729,5582 | 729,5582 | 729,5582 | 729,5582 |
| 27.05.2019 | 742,0576 | 742,0576 | 742,0576 | 742,0576 |
| 28.05.2019 | 747,0656 | 747,0656 | 747,0656 | 747,0656 |
| 29.05.2019 | 777,5407 | 777,5407 | 777,5407 | 777,5407 |
| 30.05.2019 | 785,4921 | 785,4921 | 785,4921 | 785,4921 |
| 02.06.2019 | 782,6013 | 782,6013 | 782,6013 | 782,6013 |
| 06.06.2019 | 820,8806 | 820,8806 | 820,8806 | 820,8806 |
| 09.06.2019 | 822,8382 | 822,8382 | 822,8382 | 822,8382 |
| 10.06.2019 | 809,6851 | 809,6851 | 809,6851 | 809,6851 |
| 11.06.2019 | 807,6007 | 807,6007 | 807,6007 | 807,6007 |
| 12.06.2019 | 786,2435 | 786,2435 | 786,2435 | 786,2435 |
| 13.06.2019 | 789,1553 | 789,1553 | 789,1553 | 789,1553 |
| 16.06.2019 | 804,0436 | 804,0436 | 804,0436 | 804,0436 |
| 17.06.2019 | 822,8299 | 822,8299 | 822,8299 | 822,8299 |
| 18.06.2019 | 823,5354 | 823,5354 | 823,5354 | 823,5354 |
| 19.06.2019 | 822,4618 | 822,4618 | 822,4618 | 822,4618 |
| 20.06.2019 | 821,9684 | 821,9684 | 821,9684 | 821,9684 |
| 23.06.2019 | 833,8962 | 833,8962 | 833,8962 | 833,8962 |
| 24.06.2019 | 835,0472 | 835,0472 | 835,0472 | 835,0472 |
| 25.06.2019 | 828,2186 | 828,2186 | 828,2186 | 828,2186 |
| 26.06.2019 | 835,4482 | 835,4482 | 835,4482 | 835,4482 |
| 27.06.2019 | 846,5959 | 846,5959 | 846,5959 | 846,5959 |
| 30.06.2019 | 881,9031 | 881,9031 | 881,9031 | 881,9031 |
| 01.07.2019 | 884,6221 | 884,6221 | 884,6221 | 884,6221 |
| 02.07.2019 | 876,4934 | 876,4934 | 876,4934 | 876,4934 |
| 03.07.2019 | 878,7052 | 878,7052 | 878,7052 | 878,7052 |
| 04.07.2019 | 881,9462 | 881,9462 | 881,9462 | 881,9462 |
| 07.07.2019 | 869,9086 | 869,9086 | 869,9086 | 869,9086 |
| 08.07.2019 | 849,9037 | 849,9037 | 849,9037 | 849,9037 |
| 09.07.2019 | 869,7376 | 869,7376 | 869,7376 | 869,7376 |
| 10.07.2019 | 879,8682 | 879,8682 | 879,8682 | 879,8682 |
| 11.07.2019 | 853,5485 | 853,5485 | 853,5485 | 853,5485 |
| 15.07.2019 | 865,1128 | 865,1128 | 865,1128 | 865,1128 |
| 16.07.2019 | 886,6004 | 886,6004 | 886,6004 | 886,6004 |
| 17.07.2019 | 908,6807 | 908,6807 | 908,6807 | 908,6807 |
| 18.07.2019 | 912,1869 | 912,1869 | 912,1869 | 912,1869 |
| 21.07.2019 | 901,5144 | 901,5144 | 901,5144 | 901,5144 |
| 22.07.2019 | 920,5014 | 920,5014 | 920,5014 | 920,5014 |
| 23.07.2019 | 931,6987 | 931,6987 | 931,6987 | 931,6987 |
| 24.07.2019 | 911,4902 | 911,4902 | 911,4902 | 911,4902 |
| 25.07.2019 | 921,8248 | 921,8248 | 921,8248 | 921,8248 |
| 28.07.2019 | 928,5454 | 928,5454 | 928,5454 | 928,5454 |
| 29.07.2019 | 917,5909 | 917,5909 | 917,5909 | 917,5909 |
| 30.07.2019 | 909,7773 | 909,7773 | 909,7773 | 909,7773 |
| 31.07.2019 | 906,8518 | 906,8518 | 906,8518 | 906,8518 |
| 01.08.2019 | 878,6994 | 878,6994 | 878,6994 | 878,6994 |
| 04.08.2019 | 866,3823 | 866,3823 | 866,3823 | 866,3823 |
| 05.08.2019 | 877,9193 | 877,9193 | 877,9193 | 877,9193 |
| 06.08.2019 | 859,5739 | 859,5739 | 859,5739 | 859,5739 |
| 07.08.2019 | 869,4139 | 869,4139 | 869,4139 | 869,4139 |
| 08.08.2019 | 871,3921 | 871,3921 | 871,3921 | 871,3921 |
| 14.08.2019 | 838,3647 | 838,3647 | 838,3647 | 838,3647 |
| 15.08.2019 | 826,5554 | 826,5554 | 826,5554 | 826,5554 |
| 18.08.2019 | 820,149 | 820,149 | 820,149 | 820,149 |
| 19.08.2019 | 826,7368 | 826,7368 | 826,7368 | 826,7368 |
| 20.08.2019 | 822,8018 | 822,8018 | 822,8018 | 822,8018 |
| 21.08.2019 | 821,2309 | 821,2309 | 821,2309 | 821,2309 |
| 22.08.2019 | 842,4565 | 842,4565 | 842,4565 | 842,4565 |
| 25.08.2019 | 841,5942 | 841,5942 | 841,5942 | 841,5942 |
| 26.08.2019 | 828,4753 | 828,4753 | 828,4753 | 828,4753 |
| 27.08.2019 | 825,2538 | 825,2538 | 825,2538 | 825,2538 |
| 28.08.2019 | 832,2308 | 832,2308 | 832,2308 | 832,2308 |
| 01.09.2019 | 853,2785 | 853,2785 | 853,2785 | 853,2785 |
| 02.09.2019 | 858,4768 | 858,4768 | 858,4768 | 858,4768 |
| 03.09.2019 | 871,8812 | 871,8812 | 871,8812 | 871,8812 |
| 04.09.2019 | 874,6637 | 874,6637 | 874,6637 | 874,6637 |
| 05.09.2019 | 857,8905 | 857,8905 | 857,8905 | 857,8905 |
| 08.09.2019 | 879,7601 | 879,7601 | 879,7601 | 879,7601 |
| 09.09.2019 | 888,5541 | 888,5541 | 888,5541 | 888,5541 |
| 10.09.2019 | 898,112 | 898,112 | 898,112 | 898,112 |
| 11.09.2019 | 906,5321 | 906,5321 | 906,5321 | 906,5321 |
| 12.09.2019 | 912,817 | 912,817 | 912,817 | 912,817 |
| 15.09.2019 | 903,6067 | 903,6067 | 903,6067 | 903,6067 |
| 16.09.2019 | 887,6564 | 887,6564 | 887,6564 | 887,6564 |
| 17.09.2019 | 892,5912 | 892,5912 | 892,5912 | 892,5912 |
| 18.09.2019 | 868,8853 | 868,8853 | 868,8853 | 868,8853 |
| 19.09.2019 | 868,0047 | 868,0047 | 868,0047 | 868,0047 |
| 22.09.2019 | 864,9518 | 864,9518 | 864,9518 | 864,9518 |
| 23.09.2019 | 890,1238 | 890,1238 | 890,1238 | 890,1238 |
| 24.09.2019 | 901,415 | 901,415 | 901,415 | 901,415 |
| 25.09.2019 | 891,3193 | 891,3193 | 891,3193 | 891,3193 |
| 26.09.2019 | 939,2944 | 939,2944 | 939,2944 | 939,2944 |
| 29.09.2019 | 936,3623 | 936,3623 | 936,3623 | 936,3623 |
| 30.09.2019 | 917,9854 | 917,9854 | 917,9854 | 917,9854 |
| 01.10.2019 | 912,2422 | 912,2422 | 912,2422 | 912,2422 |
| 02.10.2019 | 900,9994 | 900,9994 | 900,9994 | 900,9994 |
| 03.10.2019 | 909,5389 | 909,5389 | 909,5389 | 909,5389 |
| 06.10.2019 | 902,5612 | 902,5612 | 902,5612 | 902,5612 |
| 07.10.2019 | 892,6388 | 892,6388 | 892,6388 | 892,6388 |
| 08.10.2019 | 863,8115 | 863,8115 | 863,8115 | 863,8115 |
| 09.10.2019 | 853,3751 | 853,3751 | 853,3751 | 853,3751 |
| 10.10.2019 | 856,4054 | 856,4054 | 856,4054 | 856,4054 |
| 13.10.2019 | 792,0696 | 792,0696 | 792,0696 | 792,0696 |
| 14.10.2019 | 807,3088 | 807,3088 | 807,3088 | 807,3088 |
| 15.10.2019 | 795,1632 | 795,1632 | 795,1632 | 795,1632 |
| 16.10.2019 | 803,0481 | 803,0481 | 803,0481 | 803,0481 |
| 17.10.2019 | 837,089 | 837,089 | 837,089 | 837,089 |
| 20.10.2019 | 824,8359 | 824,8359 | 824,8359 | 824,8359 |
| 21.10.2019 | 829,7865 | 829,7865 | 829,7865 | 829,7865 |
| 22.10.2019 | 846,2142 | 846,2142 | 846,2142 | 846,2142 |
| 23.10.2019 | 850,7557 | 850,7557 | 850,7557 | 850,7557 |
| 24.10.2019 | 849,114 | 849,114 | 849,114 | 849,114 |
| 27.10.2019 | 844,4703 | 844,4703 | 844,4703 | 844,4703 |
| 29.10.2019 | 833,6701 | 833,6701 | 833,6701 | 833,6701 |
| 30.10.2019 | 830,9157 | 830,9157 | 830,9157 | 830,9157 |
| 31.10.2019 | 830,1401 | 830,1401 | 830,1401 | 830,1401 |
| 03.11.2019 | 846,8434 | 846,8434 | 846,8434 | 846,8434 |
| 04.11.2019 | 852,0164 | 852,0164 | 852,0164 | 852,0164 |
| 05.11.2019 | 857,647 | 857,647 | 857,647 | 857,647 |
| 06.11.2019 | 882,2907 | 882,2907 | 882,2907 | 882,2907 |
| 07.11.2019 | 878,4467 | 878,4467 | 878,4467 | 878,4467 |
| 10.11.2019 | 876,8603 | 876,8603 | 876,8603 | 876,8603 |
| 11.11.2019 | 886,5036 | 886,5036 | 886,5036 | 886,5036 |
| 12.11.2019 | 893,2907 | 893,2907 | 893,2907 | 893,2907 |
| 13.11.2019 | 881,7291 | 881,7291 | 881,7291 | 881,7291 |
| 14.11.2019 | 899,9464 | 899,9464 | 899,9464 | 899,9464 |
| 17.11.2019 | 917,2699 | 917,2699 | 917,2699 | 917,2699 |
| 18.11.2019 | 925,8073 | 925,8073 | 925,8073 | 925,8073 |
| 19.11.2019 | 916,3609 | 916,3609 | 916,3609 | 916,3609 |
| 20.11.2019 | 915,9818 | 915,9818 | 915,9818 | 915,9818 |
| 21.11.2019 | 912,5181 | 912,5181 | 912,5181 | 912,5181 |
| 24.11.2019 | 897,166 | 897,166 | 897,166 | 897,166 |
| 25.11.2019 | 904,1608 | 904,1608 | 904,1608 | 904,1608 |
| 26.11.2019 | 902,2815 | 902,2815 | 902,2815 | 902,2815 |
| 27.11.2019 | 916,6688 | 916,6688 | 916,6688 | 916,6688 |
| 28.11.2019 | 912,219 | 912,219 | 912,219 | 912,219 |
| 01.12.2019 | 922,331 | 922,331 | 922,331 | 922,331 |
| 02.12.2019 | 905,8098 | 905,8098 | 905,8098 | 905,8098 |
| 03.12.2019 | 915,9564 | 915,9564 | 915,9564 | 915,9564 |
| 04.12.2019 | 926,1358 | 926,1358 | 926,1358 | 926,1358 |
| 05.12.2019 | 926,7851 | 926,7851 | 926,7851 | 926,7851 |
| 08.12.2019 | 923,4345 | 923,4345 | 923,4345 | 923,4345 |
| 09.12.2019 | 915,5515 | 915,5515 | 915,5515 | 915,5515 |
| 10.12.2019 | 912,5124 | 912,5124 | 912,5124 | 912,5124 |
| 11.12.2019 | 940,0458 | 940,0458 | 940,0458 | 940,0458 |
| 12.12.2019 | 946,4062 | 946,4062 | 946,4062 | 946,4062 |
| 15.12.2019 | 953,094 | 953,094 | 953,094 | 953,094 |
| 16.12.2019 | 951,1734 | 951,1734 | 951,1734 | 951,1734 |
| 17.12.2019 | 944,4196 | 944,4196 | 944,4196 | 944,4196 |
| 18.12.2019 | 942,461 | 942,461 | 942,461 | 942,461 |
| 19.12.2019 | 949,7681 | 949,7681 | 949,7681 | 949,7681 |
| 22.12.2019 | 959,1218 | 959,1218 | 959,1218 | 959,1218 |
| 23.12.2019 | 970,7264 | 970,7264 | 970,7264 | 970,7264 |
| 24.12.2019 | 971,2611 | 971,2611 | 971,2611 | 971,2611 |
| 25.12.2019 | 975,3778 | 975,3778 | 975,3778 | 975,3778 |
| 26.12.2019 | 975,7247 | 975,7247 | 975,7247 | 975,7247 |
| 29.12.2019 | 990,4873 | 990,4873 | 990,4873 | 990,4873 |
| 30.12.2019 | 987,2888 | 987,2888 | 987,2888 | 987,2888 |