RK030T15
BIST 30 RK %15 (TOPLAM GETIRI)
18:10:10
6301.5939 ₺
-12.63 (%-0.20)
Önceki Kapanış: 6314.221
Düşük₺6301.5939
Yüksek₺6301.5939
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.24%
Önceki aya göre (MoM)
+5.53%
Yılbaşından bugüne (YTD)
+34.69%
Önceki yıla göre (YoY)
+62.14%
RK030T15: BIST 30 RK %15 (TOPLAM GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 785,4946
KAPANIŞ 785,4946
En Düşük
DÜŞÜK 701,7743
En Yüksek
YÜKSEK 862,3294
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 715,1052 | 715,1052 | 715,1052 | 715,1052 |
| 02.01.2019 | 707,9107 | 707,9107 | 707,9107 | 707,9107 |
| 03.01.2019 | 716,3411 | 716,3411 | 716,3411 | 716,3411 |
| 06.01.2019 | 723,3017 | 723,3017 | 723,3017 | 723,3017 |
| 07.01.2019 | 728,2584 | 728,2584 | 728,2584 | 728,2584 |
| 08.01.2019 | 730,6449 | 730,6449 | 730,6449 | 730,6449 |
| 09.01.2019 | 730,4464 | 730,4464 | 730,4464 | 730,4464 |
| 10.01.2019 | 733,6754 | 733,6754 | 733,6754 | 733,6754 |
| 13.01.2019 | 736,6239 | 736,6239 | 736,6239 | 736,6239 |
| 14.01.2019 | 743,63 | 743,63 | 743,63 | 743,63 |
| 15.01.2019 | 758,3567 | 758,3567 | 758,3567 | 758,3567 |
| 16.01.2019 | 766,9018 | 766,9018 | 766,9018 | 766,9018 |
| 17.01.2019 | 776,0244 | 776,0244 | 776,0244 | 776,0244 |
| 20.01.2019 | 772,841 | 772,841 | 772,841 | 772,841 |
| 21.01.2019 | 783,2043 | 783,2043 | 783,2043 | 783,2043 |
| 22.01.2019 | 785,3647 | 785,3647 | 785,3647 | 785,3647 |
| 23.01.2019 | 794,0229 | 794,0229 | 794,0229 | 794,0229 |
| 24.01.2019 | 793,5279 | 793,5279 | 793,5279 | 793,5279 |
| 27.01.2019 | 790,9086 | 790,9086 | 790,9086 | 790,9086 |
| 28.01.2019 | 807,7351 | 807,7351 | 807,7351 | 807,7351 |
| 29.01.2019 | 808,2241 | 808,2241 | 808,2241 | 808,2241 |
| 30.01.2019 | 807,8668 | 807,8668 | 807,8668 | 807,8668 |
| 31.01.2019 | 800,583 | 800,583 | 800,583 | 800,583 |
| 03.02.2019 | 796,7246 | 796,7246 | 796,7246 | 796,7246 |
| 04.02.2019 | 798,4869 | 798,4869 | 798,4869 | 798,4869 |
| 05.02.2019 | 798,2105 | 798,2105 | 798,2105 | 798,2105 |
| 06.02.2019 | 799,5837 | 799,5837 | 799,5837 | 799,5837 |
| 07.02.2019 | 797,6012 | 797,6012 | 797,6012 | 797,6012 |
| 10.02.2019 | 811,0774 | 811,0774 | 811,0774 | 811,0774 |
| 11.02.2019 | 806,8728 | 806,8728 | 806,8728 | 806,8728 |
| 12.02.2019 | 794,2146 | 794,2146 | 794,2146 | 794,2146 |
| 13.02.2019 | 798,4877 | 798,4877 | 798,4877 | 798,4877 |
| 14.02.2019 | 802,3597 | 802,3597 | 802,3597 | 802,3597 |
| 17.02.2019 | 795,8087 | 795,8087 | 795,8087 | 795,8087 |
| 18.02.2019 | 795,9061 | 795,9061 | 795,9061 | 795,9061 |
| 19.02.2019 | 795,9421 | 795,9421 | 795,9421 | 795,9421 |
| 20.02.2019 | 798,6904 | 798,6904 | 798,6904 | 798,6904 |
| 21.02.2019 | 802,9794 | 802,9794 | 802,9794 | 802,9794 |
| 24.02.2019 | 810,3878 | 810,3878 | 810,3878 | 810,3878 |
| 25.02.2019 | 815,7012 | 815,7012 | 815,7012 | 815,7012 |
| 26.02.2019 | 809,7282 | 809,7282 | 809,7282 | 809,7282 |
| 27.02.2019 | 812,7128 | 812,7128 | 812,7128 | 812,7128 |
| 28.02.2019 | 803,0535 | 803,0535 | 803,0535 | 803,0535 |
| 03.03.2019 | 809,1565 | 809,1565 | 809,1565 | 809,1565 |
| 04.03.2019 | 805,9629 | 805,9629 | 805,9629 | 805,9629 |
| 05.03.2019 | 803,0956 | 803,0956 | 803,0956 | 803,0956 |
| 06.03.2019 | 796,1997 | 796,1997 | 796,1997 | 796,1997 |
| 07.03.2019 | 791,9375 | 791,9375 | 791,9375 | 791,9375 |
| 10.03.2019 | 788,1884 | 788,1884 | 788,1884 | 788,1884 |
| 11.03.2019 | 795,4466 | 795,4466 | 795,4466 | 795,4466 |
| 12.03.2019 | 799,1199 | 799,1199 | 799,1199 | 799,1199 |
| 13.03.2019 | 800,3592 | 800,3592 | 800,3592 | 800,3592 |
| 14.03.2019 | 805,6403 | 805,6403 | 805,6403 | 805,6403 |
| 17.03.2019 | 816,0678 | 816,0678 | 816,0678 | 816,0678 |
| 18.03.2019 | 817,896 | 817,896 | 817,896 | 817,896 |
| 19.03.2019 | 806,0536 | 806,0536 | 806,0536 | 806,0536 |
| 20.03.2019 | 807,2019 | 807,2019 | 807,2019 | 807,2019 |
| 21.03.2019 | 783,0968 | 783,0968 | 783,0968 | 783,0968 |
| 24.03.2019 | 780,1586 | 780,1586 | 780,1586 | 780,1586 |
| 25.03.2019 | 767,5105 | 767,5105 | 767,5105 | 767,5105 |
| 26.03.2019 | 731,5505 | 731,5505 | 731,5505 | 731,5505 |
| 27.03.2019 | 733,6521 | 733,6521 | 733,6521 | 733,6521 |
| 28.03.2019 | 741,4601 | 741,4601 | 741,4601 | 741,4601 |
| 31.03.2019 | 741,8072 | 741,8072 | 741,8072 | 741,8072 |
| 01.04.2019 | 739,2166 | 739,2166 | 739,2166 | 739,2166 |
| 02.04.2019 | 743,6171 | 743,6171 | 743,6171 | 743,6171 |
| 03.04.2019 | 763,0693 | 763,0693 | 763,0693 | 763,0693 |
| 04.04.2019 | 765,3918 | 765,3918 | 765,3918 | 765,3918 |
| 07.04.2019 | 759,2392 | 759,2392 | 759,2392 | 759,2392 |
| 08.04.2019 | 763,7874 | 763,7874 | 763,7874 | 763,7874 |
| 09.04.2019 | 759,757 | 759,757 | 759,757 | 759,757 |
| 10.04.2019 | 756,3634 | 756,3634 | 756,3634 | 756,3634 |
| 11.04.2019 | 756,282 | 756,282 | 756,282 | 756,282 |
| 14.04.2019 | 753,5183 | 753,5183 | 753,5183 | 753,5183 |
| 15.04.2019 | 760,1391 | 760,1391 | 760,1391 | 760,1391 |
| 16.04.2019 | 765,9269 | 765,9269 | 765,9269 | 765,9269 |
| 17.04.2019 | 760,9454 | 760,9454 | 760,9454 | 760,9454 |
| 18.04.2019 | 760,6943 | 760,6943 | 760,6943 | 760,6943 |
| 21.04.2019 | 757,9686 | 757,9686 | 757,9686 | 757,9686 |
| 23.04.2019 | 758,8043 | 758,8043 | 758,8043 | 758,8043 |
| 24.04.2019 | 752,2376 | 752,2376 | 752,2376 | 752,2376 |
| 25.04.2019 | 753,7145 | 753,7145 | 753,7145 | 753,7145 |
| 28.04.2019 | 753,3874 | 753,3874 | 753,3874 | 753,3874 |
| 29.04.2019 | 758,3566 | 758,3566 | 758,3566 | 758,3566 |
| 01.05.2019 | 752,1861 | 752,1861 | 752,1861 | 752,1861 |
| 02.05.2019 | 751,9282 | 751,9282 | 751,9282 | 751,9282 |
| 05.05.2019 | 747,9595 | 747,9595 | 747,9595 | 747,9595 |
| 06.05.2019 | 739,6611 | 739,6611 | 739,6611 | 739,6611 |
| 07.05.2019 | 733,2073 | 733,2073 | 733,2073 | 733,2073 |
| 08.05.2019 | 724,1466 | 724,1466 | 724,1466 | 724,1466 |
| 09.05.2019 | 723,283 | 723,283 | 723,283 | 723,283 |
| 12.05.2019 | 712,4079 | 712,4079 | 712,4079 | 712,4079 |
| 13.05.2019 | 723,493 | 723,493 | 723,493 | 723,493 |
| 14.05.2019 | 720,6216 | 720,6216 | 720,6216 | 720,6216 |
| 15.05.2019 | 719,7024 | 719,7024 | 719,7024 | 719,7024 |
| 16.05.2019 | 717,8913 | 717,8913 | 717,8913 | 717,8913 |
| 19.05.2019 | 718,7362 | 718,7362 | 718,7362 | 718,7362 |
| 20.05.2019 | 710,5333 | 710,5333 | 710,5333 | 710,5333 |
| 21.05.2019 | 701,7743 | 701,7743 | 701,7743 | 701,7743 |
| 22.05.2019 | 707,2282 | 707,2282 | 707,2282 | 707,2282 |
| 23.05.2019 | 714,9133 | 714,9133 | 714,9133 | 714,9133 |
| 26.05.2019 | 711,9826 | 711,9826 | 711,9826 | 711,9826 |
| 27.05.2019 | 718,2423 | 718,2423 | 718,2423 | 718,2423 |
| 28.05.2019 | 720,8221 | 720,8221 | 720,8221 | 720,8221 |
| 29.05.2019 | 735,6832 | 735,6832 | 735,6832 | 735,6832 |
| 30.05.2019 | 739,607 | 739,607 | 739,607 | 739,607 |
| 02.06.2019 | 738,7819 | 738,7819 | 738,7819 | 738,7819 |
| 06.06.2019 | 757,5576 | 757,5576 | 757,5576 | 757,5576 |
| 09.06.2019 | 758,9964 | 758,9964 | 758,9964 | 758,9964 |
| 10.06.2019 | 753,1287 | 753,1287 | 753,1287 | 753,1287 |
| 11.06.2019 | 752,3486 | 752,3486 | 752,3486 | 752,3486 |
| 12.06.2019 | 742,5867 | 742,5867 | 742,5867 | 742,5867 |
| 13.06.2019 | 744,1465 | 744,1465 | 744,1465 | 744,1465 |
| 16.06.2019 | 751,7452 | 751,7452 | 751,7452 | 751,7452 |
| 17.06.2019 | 760,7193 | 760,7193 | 760,7193 | 760,7193 |
| 18.06.2019 | 761,2394 | 761,2394 | 761,2394 | 761,2394 |
| 19.06.2019 | 760,9411 | 760,9411 | 760,9411 | 760,9411 |
| 20.06.2019 | 760,9096 | 760,9096 | 760,9096 | 760,9096 |
| 23.06.2019 | 767,0208 | 767,0208 | 767,0208 | 767,0208 |
| 24.06.2019 | 767,7476 | 767,7476 | 767,7476 | 767,7476 |
| 25.06.2019 | 764,8054 | 764,8054 | 764,8054 | 764,8054 |
| 26.06.2019 | 768,3365 | 768,3365 | 768,3365 | 768,3365 |
| 27.06.2019 | 773,6403 | 773,6403 | 773,6403 | 773,6403 |
| 30.06.2019 | 790,3331 | 790,3331 | 790,3331 | 790,3331 |
| 01.07.2019 | 791,7442 | 791,7442 | 791,7442 | 791,7442 |
| 02.07.2019 | 788,2794 | 788,2794 | 788,2794 | 788,2794 |
| 03.07.2019 | 789,4419 | 789,4419 | 789,4419 | 789,4419 |
| 04.07.2019 | 791,0576 | 791,0576 | 791,0576 | 791,0576 |
| 07.07.2019 | 786,1403 | 786,1403 | 786,1403 | 786,1403 |
| 08.07.2019 | 777,2603 | 777,2603 | 777,2603 | 777,2603 |
| 09.07.2019 | 786,4902 | 786,4902 | 786,4902 | 786,4902 |
| 10.07.2019 | 791,216 | 791,216 | 791,216 | 791,216 |
| 11.07.2019 | 779,5285 | 779,5285 | 779,5285 | 779,5285 |
| 15.07.2019 | 785,374 | 785,374 | 785,374 | 785,374 |
| 16.07.2019 | 795,2739 | 795,2739 | 795,2739 | 795,2739 |
| 17.07.2019 | 805,3256 | 805,3256 | 805,3256 | 805,3256 |
| 18.07.2019 | 807,0316 | 807,0316 | 807,0316 | 807,0316 |
| 21.07.2019 | 802,7805 | 802,7805 | 802,7805 | 802,7805 |
| 22.07.2019 | 811,3876 | 811,3876 | 811,3876 | 811,3876 |
| 23.07.2019 | 816,4754 | 816,4754 | 816,4754 | 816,4754 |
| 24.07.2019 | 807,7748 | 807,7748 | 807,7748 | 807,7748 |
| 25.07.2019 | 812,5046 | 812,5046 | 812,5046 | 812,5046 |
| 28.07.2019 | 815,8579 | 815,8579 | 815,8579 | 815,8579 |
| 29.07.2019 | 811,1735 | 811,1735 | 811,1735 | 811,1735 |
| 30.07.2019 | 807,8447 | 807,8447 | 807,8447 | 807,8447 |
| 31.07.2019 | 806,6692 | 806,6692 | 806,6692 | 806,6692 |
| 01.08.2019 | 794,2713 | 794,2713 | 794,2713 | 794,2713 |
| 04.08.2019 | 789,0725 | 789,0725 | 789,0725 | 789,0725 |
| 05.08.2019 | 794,4535 | 794,4535 | 794,4535 | 794,4535 |
| 06.08.2019 | 786,2805 | 786,2805 | 786,2805 | 786,2805 |
| 07.08.2019 | 790,9075 | 790,9075 | 790,9075 | 790,9075 |
| 08.08.2019 | 791,9367 | 791,9367 | 791,9367 | 791,9367 |
| 14.08.2019 | 777,6879 | 777,6879 | 777,6879 | 777,6879 |
| 15.08.2019 | 772,3328 | 772,3328 | 772,3328 | 772,3328 |
| 18.08.2019 | 769,7172 | 769,7172 | 769,7172 | 769,7172 |
| 19.08.2019 | 772,9351 | 772,9351 | 772,9351 | 772,9351 |
| 20.08.2019 | 771,218 | 771,218 | 771,218 | 771,218 |
| 21.08.2019 | 770,5986 | 770,5986 | 770,5986 | 770,5986 |
| 22.08.2019 | 780,6731 | 780,6731 | 780,6731 | 780,6731 |
| 25.08.2019 | 780,6247 | 780,6247 | 780,6247 | 780,6247 |
| 26.08.2019 | 774,6595 | 774,6595 | 774,6595 | 774,6595 |
| 27.08.2019 | 773,2721 | 773,2721 | 773,2721 | 773,2721 |
| 28.08.2019 | 776,6597 | 776,6597 | 776,6597 | 776,6597 |
| 01.09.2019 | 786,9413 | 786,9413 | 786,9413 | 786,9413 |
| 02.09.2019 | 789,4521 | 789,4521 | 789,4521 | 789,4521 |
| 03.09.2019 | 795,7309 | 795,7309 | 795,7309 | 795,7309 |
| 04.09.2019 | 797,1154 | 797,1154 | 797,1154 | 797,1154 |
| 05.09.2019 | 789,5873 | 789,5873 | 789,5873 | 789,5873 |
| 08.09.2019 | 799,9955 | 799,9955 | 799,9955 | 799,9955 |
| 09.09.2019 | 804,1013 | 804,1013 | 804,1013 | 804,1013 |
| 10.09.2019 | 808,5372 | 808,5372 | 808,5372 | 808,5372 |
| 11.09.2019 | 812,4399 | 812,4399 | 812,4399 | 812,4399 |
| 12.09.2019 | 815,3527 | 815,3527 | 815,3527 | 815,3527 |
| 15.09.2019 | 811,487 | 811,487 | 811,487 | 811,487 |
| 16.09.2019 | 804,4063 | 804,4063 | 804,4063 | 804,4063 |
| 17.09.2019 | 806,7239 | 806,7239 | 806,7239 | 806,7239 |
| 18.09.2019 | 796,0018 | 796,0018 | 796,0018 | 796,0018 |
| 19.09.2019 | 795,6707 | 795,6707 | 795,6707 | 795,6707 |
| 22.09.2019 | 794,4991 | 794,4991 | 794,4991 | 794,4991 |
| 23.09.2019 | 806,3795 | 806,3795 | 806,3795 | 806,3795 |
| 24.09.2019 | 811,6731 | 811,6731 | 811,6731 | 811,6731 |
| 25.09.2019 | 807,1882 | 807,1882 | 807,1882 | 807,1882 |
| 26.09.2019 | 829,0097 | 829,0097 | 829,0097 | 829,0097 |
| 29.09.2019 | 827,9412 | 827,9412 | 827,9412 | 827,9412 |
| 30.09.2019 | 819,9067 | 819,9067 | 819,9067 | 819,9067 |
| 01.10.2019 | 817,4298 | 817,4298 | 817,4298 | 817,4298 |
| 02.10.2019 | 812,4804 | 812,4804 | 812,4804 | 812,4804 |
| 03.10.2019 | 816,4161 | 816,4161 | 816,4161 | 816,4161 |
| 06.10.2019 | 813,5068 | 813,5068 | 813,5068 | 813,5068 |
| 07.10.2019 | 809,1045 | 809,1045 | 809,1045 | 809,1045 |
| 08.10.2019 | 796,0718 | 796,0718 | 796,0718 | 796,0718 |
| 09.10.2019 | 791,3377 | 791,3377 | 791,3377 | 791,3377 |
| 10.10.2019 | 792,8248 | 792,8248 | 792,8248 | 792,8248 |
| 13.10.2019 | 763,2875 | 763,2875 | 763,2875 | 763,2875 |
| 14.10.2019 | 770,7041 | 770,7041 | 770,7041 | 770,7041 |
| 15.10.2019 | 765,0302 | 765,0302 | 765,0302 | 765,0302 |
| 16.10.2019 | 768,9488 | 768,9488 | 768,9488 | 768,9488 |
| 17.10.2019 | 785,3681 | 785,3681 | 785,3681 | 785,3681 |
| 20.10.2019 | 780,0046 | 780,0046 | 780,0046 | 780,0046 |
| 21.10.2019 | 782,4869 | 782,4869 | 782,4869 | 782,4869 |
| 22.10.2019 | 790,3776 | 790,3776 | 790,3776 | 790,3776 |
| 23.10.2019 | 792,6466 | 792,6466 | 792,6466 | 792,6466 |
| 24.10.2019 | 792,0297 | 792,0297 | 792,0297 | 792,0297 |
| 27.10.2019 | 790,2552 | 790,2552 | 790,2552 | 790,2552 |
| 29.10.2019 | 785,4726 | 785,4726 | 785,4726 | 785,4726 |
| 30.10.2019 | 784,2951 | 784,2951 | 784,2951 | 784,2951 |
| 31.10.2019 | 784,048 | 784,048 | 784,048 | 784,048 |
| 03.11.2019 | 792,2867 | 792,2867 | 792,2867 | 792,2867 |
| 04.11.2019 | 794,8204 | 794,8204 | 794,8204 | 794,8204 |
| 05.11.2019 | 797,5574 | 797,5574 | 797,5574 | 797,5574 |
| 06.11.2019 | 809,1248 | 809,1248 | 809,1248 | 809,1248 |
| 07.11.2019 | 807,4739 | 807,4739 | 807,4739 | 807,4739 |
| 10.11.2019 | 807,1119 | 807,1119 | 807,1119 | 807,1119 |
| 11.11.2019 | 811,6759 | 811,6759 | 811,6759 | 811,6759 |
| 12.11.2019 | 814,9079 | 814,9079 | 814,9079 | 814,9079 |
| 13.11.2019 | 809,7465 | 809,7465 | 809,7465 | 809,7465 |
| 14.11.2019 | 818,1917 | 818,1917 | 818,1917 | 818,1917 |
| 17.11.2019 | 826,3136 | 826,3136 | 826,3136 | 826,3136 |
| 18.11.2019 | 830,2407 | 830,2407 | 830,2407 | 830,2407 |
| 19.11.2019 | 826,087 | 826,087 | 826,087 | 826,087 |
| 20.11.2019 | 825,9955 | 825,9955 | 825,9955 | 825,9955 |
| 21.11.2019 | 824,5184 | 824,5184 | 824,5184 | 824,5184 |
| 24.11.2019 | 817,8369 | 817,8369 | 817,8369 | 817,8369 |
| 25.11.2019 | 821,1068 | 821,1068 | 821,1068 | 821,1068 |
| 26.11.2019 | 820,3352 | 820,3352 | 820,3352 | 820,3352 |
| 27.11.2019 | 826,9545 | 826,9545 | 826,9545 | 826,9545 |
| 28.11.2019 | 825,0268 | 825,0268 | 825,0268 | 825,0268 |
| 01.12.2019 | 829,8512 | 829,8512 | 829,8512 | 829,8512 |
| 02.12.2019 | 822,5015 | 822,5015 | 822,5015 | 822,5015 |
| 03.12.2019 | 827,1891 | 827,1891 | 827,1891 | 827,1891 |
| 04.12.2019 | 831,8672 | 831,8672 | 831,8672 | 831,8672 |
| 05.12.2019 | 832,2401 | 832,2401 | 832,2401 | 832,2401 |
| 08.12.2019 | 830,9737 | 830,9737 | 830,9737 | 830,9737 |
| 09.12.2019 | 827,5056 | 827,5056 | 827,5056 | 827,5056 |
| 10.12.2019 | 826,212 | 826,212 | 826,212 | 826,212 |
| 11.12.2019 | 838,7542 | 838,7542 | 838,7542 | 838,7542 |
| 12.12.2019 | 841,6646 | 841,6646 | 841,6646 | 841,6646 |
| 15.12.2019 | 844,8525 | 844,8525 | 844,8525 | 844,8525 |
| 16.12.2019 | 844,0684 | 844,0684 | 844,0684 | 844,0684 |
| 17.12.2019 | 841,1371 | 841,1371 | 841,1371 | 841,1371 |
| 18.12.2019 | 840,329 | 840,329 | 840,329 | 840,329 |
| 19.12.2019 | 843,649 | 843,649 | 843,649 | 843,649 |
| 22.12.2019 | 847,9923 | 847,9923 | 847,9923 | 847,9923 |
| 23.12.2019 | 853,1849 | 853,1849 | 853,1849 | 853,1849 |
| 24.12.2019 | 853,4792 | 853,4792 | 853,4792 | 853,4792 |
| 25.12.2019 | 855,3461 | 855,3461 | 855,3461 | 855,3461 |
| 26.12.2019 | 855,556 | 855,556 | 855,556 | 855,556 |
| 29.12.2019 | 862,3294 | 862,3294 | 862,3294 | 862,3294 |
| 30.12.2019 | 860,9569 | 860,9569 | 860,9569 | 860,9569 |