RK030T20
BIST 30 RK %20 (TOPLAM GETIRI)
18:10:10
7883.3819 ₺
-23.54 (%-0.30)
Önceki Kapanış: 7906.9194
Düşük₺7883.3819
Yüksek₺7883.3819
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.11%
Önceki aya göre (MoM)
+6.63%
Yılbaşından bugüne (YTD)
+40.87%
Önceki yıla göre (YoY)
+69.02%
RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 850,0612
KAPANIŞ 850,0612
En Düşük
DÜŞÜK 735,8963
En Yüksek
YÜKSEK 936,2155
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 776,3585 | 776,3585 | 776,3585 | 776,3585 |
| 02.01.2019 | 765,8054 | 765,8054 | 765,8054 | 765,8054 |
| 03.01.2019 | 777,8287 | 777,8287 | 777,8287 | 777,8287 |
| 06.01.2019 | 787,4836 | 787,4836 | 787,4836 | 787,4836 |
| 07.01.2019 | 794,5327 | 794,5327 | 794,5327 | 794,5327 |
| 08.01.2019 | 797,8562 | 797,8562 | 797,8562 | 797,8562 |
| 09.01.2019 | 797,4239 | 797,4239 | 797,4239 | 797,4239 |
| 10.01.2019 | 801,9832 | 801,9832 | 801,9832 | 801,9832 |
| 13.01.2019 | 805,8358 | 805,8358 | 805,8358 | 805,8358 |
| 14.01.2019 | 815,9039 | 815,9039 | 815,9039 | 815,9039 |
| 15.01.2019 | 837,2924 | 837,2924 | 837,2924 | 837,2924 |
| 16.01.2019 | 849,7156 | 849,7156 | 849,7156 | 849,7156 |
| 17.01.2019 | 863,0365 | 863,0365 | 863,0365 | 863,0365 |
| 20.01.2019 | 857,8342 | 857,8342 | 857,8342 | 857,8342 |
| 21.01.2019 | 873,0125 | 873,0125 | 873,0125 | 873,0125 |
| 22.01.2019 | 876,0652 | 876,0652 | 876,0652 | 876,0652 |
| 23.01.2019 | 888,7883 | 888,7883 | 888,7883 | 888,7883 |
| 24.01.2019 | 887,8834 | 887,8834 | 887,8834 | 887,8834 |
| 27.01.2019 | 883,4889 | 883,4889 | 883,4889 | 883,4889 |
| 28.01.2019 | 908,3886 | 908,3886 | 908,3886 | 908,3886 |
| 29.01.2019 | 908,9586 | 908,9586 | 908,9586 | 908,9586 |
| 30.01.2019 | 908,2581 | 908,2581 | 908,2581 | 908,2581 |
| 31.01.2019 | 897,1722 | 897,1722 | 897,1722 | 897,1722 |
| 03.02.2019 | 890,9068 | 890,9068 | 890,9068 | 890,9068 |
| 04.02.2019 | 893,3722 | 893,3722 | 893,3722 | 893,3722 |
| 05.02.2019 | 892,7957 | 892,7957 | 892,7957 | 892,7957 |
| 06.02.2019 | 894,6776 | 894,6776 | 894,6776 | 894,6776 |
| 07.02.2019 | 891,5571 | 891,5571 | 891,5571 | 891,5571 |
| 10.02.2019 | 911,1422 | 911,1422 | 911,1422 | 911,1422 |
| 11.02.2019 | 904,6751 | 904,6751 | 904,6751 | 904,6751 |
| 12.02.2019 | 885,5858 | 885,5858 | 885,5858 | 885,5858 |
| 13.02.2019 | 891,7765 | 891,7765 | 891,7765 | 891,7765 |
| 14.02.2019 | 897,3755 | 897,3755 | 897,3755 | 897,3755 |
| 17.02.2019 | 887,1011 | 887,1011 | 887,1011 | 887,1011 |
| 18.02.2019 | 887,0792 | 887,0792 | 887,0792 | 887,0792 |
| 19.02.2019 | 886,967 | 886,967 | 886,967 | 886,967 |
| 20.02.2019 | 890,8848 | 890,8848 | 890,8848 | 890,8848 |
| 21.02.2019 | 897,0979 | 897,0979 | 897,0979 | 897,0979 |
| 24.02.2019 | 907,6444 | 907,6444 | 907,6444 | 907,6444 |
| 25.02.2019 | 915,4122 | 915,4122 | 915,4122 | 915,4122 |
| 26.02.2019 | 906,3025 | 906,3025 | 906,3025 | 906,3025 |
| 27.02.2019 | 910,5874 | 910,5874 | 910,5874 | 910,5874 |
| 28.02.2019 | 895,9834 | 895,9834 | 895,9834 | 895,9834 |
| 03.03.2019 | 904,5561 | 904,5561 | 904,5561 | 904,5561 |
| 04.03.2019 | 899,6297 | 899,6297 | 899,6297 | 899,6297 |
| 05.03.2019 | 895,2034 | 895,2034 | 895,2034 | 895,2034 |
| 06.03.2019 | 884,7962 | 884,7962 | 884,7962 | 884,7962 |
| 07.03.2019 | 878,3246 | 878,3246 | 878,3246 | 878,3246 |
| 10.03.2019 | 872,3153 | 872,3153 | 872,3153 | 872,3153 |
| 11.03.2019 | 882,8717 | 882,8717 | 882,8717 | 882,8717 |
| 12.03.2019 | 888,1519 | 888,1519 | 888,1519 | 888,1519 |
| 13.03.2019 | 889,8315 | 889,8315 | 889,8315 | 889,8315 |
| 14.03.2019 | 897,503 | 897,503 | 897,503 | 897,503 |
| 17.03.2019 | 912,5121 | 912,5121 | 912,5121 | 912,5121 |
| 18.03.2019 | 915,0751 | 915,0751 | 915,0751 | 915,0751 |
| 19.03.2019 | 897,2462 | 897,2462 | 897,2462 | 897,2462 |
| 20.03.2019 | 898,7905 | 898,7905 | 898,7905 | 898,7905 |
| 21.03.2019 | 862,8435 | 862,8435 | 862,8435 | 862,8435 |
| 24.03.2019 | 858,0658 | 858,0658 | 858,0658 | 858,0658 |
| 25.03.2019 | 839,3488 | 839,3488 | 839,3488 | 839,3488 |
| 26.03.2019 | 786,7485 | 786,7485 | 786,7485 | 786,7485 |
| 27.03.2019 | 789,6066 | 789,6066 | 789,6066 | 789,6066 |
| 28.03.2019 | 800,6549 | 800,6549 | 800,6549 | 800,6549 |
| 31.03.2019 | 800,6794 | 800,6794 | 800,6794 | 800,6794 |
| 01.04.2019 | 796,7926 | 796,7926 | 796,7926 | 796,7926 |
| 02.04.2019 | 802,9593 | 802,9593 | 802,9593 | 802,9593 |
| 03.04.2019 | 830,8064 | 830,8064 | 830,8064 | 830,8064 |
| 04.04.2019 | 834,0135 | 834,0135 | 834,0135 | 834,0135 |
| 07.04.2019 | 824,5793 | 824,5793 | 824,5793 | 824,5793 |
| 08.04.2019 | 831,004 | 831,004 | 831,004 | 831,004 |
| 09.04.2019 | 824,9949 | 824,9949 | 824,9949 | 824,9949 |
| 10.04.2019 | 819,9198 | 819,9198 | 819,9198 | 819,9198 |
| 11.04.2019 | 819,6455 | 819,6455 | 819,6455 | 819,6455 |
| 14.04.2019 | 815,2103 | 815,2103 | 815,2103 | 815,2103 |
| 15.04.2019 | 824,6149 | 824,6149 | 824,6149 | 824,6149 |
| 16.04.2019 | 832,836 | 832,836 | 832,836 | 832,836 |
| 17.04.2019 | 825,4596 | 825,4596 | 825,4596 | 825,4596 |
| 18.04.2019 | 824,939 | 824,939 | 824,939 | 824,939 |
| 21.04.2019 | 820,5271 | 820,5271 | 820,5271 | 820,5271 |
| 23.04.2019 | 821,4227 | 821,4227 | 821,4227 | 821,4227 |
| 24.04.2019 | 811,7875 | 811,7875 | 811,7875 | 811,7875 |
| 25.04.2019 | 813,7566 | 813,7566 | 813,7566 | 813,7566 |
| 28.04.2019 | 812,8148 | 812,8148 | 812,8148 | 812,8148 |
| 29.04.2019 | 819,8059 | 819,8059 | 819,8059 | 819,8059 |
| 01.05.2019 | 810,6016 | 810,6016 | 810,6016 | 810,6016 |
| 02.05.2019 | 810,0774 | 810,0774 | 810,0774 | 810,0774 |
| 05.05.2019 | 803,9173 | 803,9173 | 803,9173 | 803,9173 |
| 06.05.2019 | 791,8727 | 791,8727 | 791,8727 | 791,8727 |
| 07.05.2019 | 782,5075 | 782,5075 | 782,5075 | 782,5075 |
| 08.05.2019 | 769,4633 | 769,4633 | 769,4633 | 769,4633 |
| 09.05.2019 | 768,0883 | 768,0883 | 768,0883 | 768,0883 |
| 12.05.2019 | 752,2343 | 752,2343 | 752,2343 | 752,2343 |
| 13.05.2019 | 767,6919 | 767,6919 | 767,6919 | 767,6919 |
| 14.05.2019 | 763,4775 | 763,4775 | 763,4775 | 763,4775 |
| 15.05.2019 | 762,0279 | 762,0279 | 762,0279 | 762,0279 |
| 16.05.2019 | 759,3202 | 759,3202 | 759,3202 | 759,3202 |
| 19.05.2019 | 760,0609 | 760,0609 | 760,0609 | 760,0609 |
| 20.05.2019 | 748,3444 | 748,3444 | 748,3444 | 748,3444 |
| 21.05.2019 | 735,8963 | 735,8963 | 735,8963 | 735,8963 |
| 22.05.2019 | 743,3761 | 743,3761 | 743,3761 | 743,3761 |
| 23.05.2019 | 753,9996 | 753,9996 | 753,9996 | 753,9996 |
| 26.05.2019 | 749,431 | 749,431 | 749,431 | 749,431 |
| 27.05.2019 | 758,0697 | 758,0697 | 758,0697 | 758,0697 |
| 28.05.2019 | 761,5558 | 761,5558 | 761,5558 | 761,5558 |
| 29.05.2019 | 782,3448 | 782,3448 | 782,3448 | 782,3448 |
| 30.05.2019 | 787,7591 | 787,7591 | 787,7591 | 787,7591 |
| 02.06.2019 | 786,1214 | 786,1214 | 786,1214 | 786,1214 |
| 06.06.2019 | 812,1439 | 812,1439 | 812,1439 | 812,1439 |
| 09.06.2019 | 813,7283 | 813,7283 | 813,7283 | 813,7283 |
| 10.06.2019 | 805,1854 | 805,1854 | 805,1854 | 805,1854 |
| 11.06.2019 | 803,9204 | 803,9204 | 803,9204 | 803,9204 |
| 12.06.2019 | 789,8624 | 789,8624 | 789,8624 | 789,8624 |
| 13.06.2019 | 791,9248 | 791,9248 | 791,9248 | 791,9248 |
| 16.06.2019 | 802,252 | 802,252 | 802,252 | 802,252 |
| 17.06.2019 | 814,8671 | 814,8671 | 814,8671 | 814,8671 |
| 18.06.2019 | 815,4551 | 815,4551 | 815,4551 | 815,4551 |
| 19.06.2019 | 814,8735 | 814,8735 | 814,8735 | 814,8735 |
| 20.06.2019 | 814,6736 | 814,6736 | 814,6736 | 814,6736 |
| 23.06.2019 | 822,9289 | 822,9289 | 822,9289 | 822,9289 |
| 24.06.2019 | 823,8115 | 823,8115 | 823,8115 | 823,8115 |
| 25.06.2019 | 819,4452 | 819,4452 | 819,4452 | 819,4452 |
| 26.06.2019 | 824,3361 | 824,3361 | 824,3361 | 824,3361 |
| 27.06.2019 | 831,7759 | 831,7759 | 831,7759 | 831,7759 |
| 30.06.2019 | 855,241 | 855,241 | 855,241 | 855,241 |
| 01.07.2019 | 857,1146 | 857,1146 | 857,1146 | 857,1146 |
| 02.07.2019 | 851,9537 | 851,9537 | 851,9537 | 851,9537 |
| 03.07.2019 | 853,4742 | 853,4742 | 853,4742 | 853,4742 |
| 04.07.2019 | 855,6507 | 855,6507 | 855,6507 | 855,6507 |
| 07.07.2019 | 848,0991 | 848,0991 | 848,0991 | 848,0991 |
| 08.07.2019 | 835,1737 | 835,1737 | 835,1737 | 835,1737 |
| 09.07.2019 | 848,2447 | 848,2447 | 848,2447 | 848,2447 |
| 10.07.2019 | 854,8857 | 854,8857 | 854,8857 | 854,8857 |
| 11.07.2019 | 837,8958 | 837,8958 | 837,8958 | 837,8958 |
| 15.07.2019 | 845,6737 | 845,6737 | 845,6737 | 845,6737 |
| 16.07.2019 | 859,7358 | 859,7358 | 859,7358 | 859,7358 |
| 17.07.2019 | 874,0697 | 874,0697 | 874,0697 | 874,0697 |
| 18.07.2019 | 876,3818 | 876,3818 | 876,3818 | 876,3818 |
| 21.07.2019 | 869,753 | 869,753 | 869,753 | 869,753 |
| 22.07.2019 | 882,0312 | 882,0312 | 882,0312 | 882,0312 |
| 23.07.2019 | 889,2481 | 889,2481 | 889,2481 | 889,2481 |
| 24.07.2019 | 876,4543 | 876,4543 | 876,4543 | 876,4543 |
| 25.07.2019 | 883,14 | 883,14 | 883,14 | 883,14 |
| 28.07.2019 | 887,6001 | 887,6001 | 887,6001 | 887,6001 |
| 29.07.2019 | 880,6734 | 880,6734 | 880,6734 | 880,6734 |
| 30.07.2019 | 875,7268 | 875,7268 | 875,7268 | 875,7268 |
| 31.07.2019 | 873,8989 | 873,8989 | 873,8989 | 873,8989 |
| 01.08.2019 | 855,8625 | 855,8625 | 855,8625 | 855,8625 |
| 04.08.2019 | 848,0126 | 848,0126 | 848,0126 | 848,0126 |
| 05.08.2019 | 855,5967 | 855,5967 | 855,5967 | 855,5967 |
| 06.08.2019 | 843,7329 | 843,7329 | 843,7329 | 843,7329 |
| 07.08.2019 | 850,2276 | 850,2276 | 850,2276 | 850,2276 |
| 08.08.2019 | 851,5757 | 851,5757 | 851,5757 | 851,5757 |
| 14.08.2019 | 830,3862 | 830,3862 | 830,3862 | 830,3862 |
| 15.08.2019 | 822,6387 | 822,6387 | 822,6387 | 822,6387 |
| 18.08.2019 | 818,5569 | 818,5569 | 818,5569 | 818,5569 |
| 19.08.2019 | 822,9978 | 822,9978 | 822,9978 | 822,9978 |
| 20.08.2019 | 820,4371 | 820,4371 | 820,4371 | 820,4371 |
| 21.08.2019 | 819,4374 | 819,4374 | 819,4374 | 819,4374 |
| 22.08.2019 | 833,6008 | 833,6008 | 833,6008 | 833,6008 |
| 25.08.2019 | 833,165 | 833,165 | 833,165 | 833,165 |
| 26.08.2019 | 824,5543 | 824,5543 | 824,5543 | 824,5543 |
| 27.08.2019 | 822,4642 | 822,4642 | 822,4642 | 822,4642 |
| 28.08.2019 | 827,1453 | 827,1453 | 827,1453 | 827,1453 |
| 01.09.2019 | 841,2508 | 841,2508 | 841,2508 | 841,2508 |
| 02.09.2019 | 844,7063 | 844,7063 | 844,7063 | 844,7063 |
| 03.09.2019 | 853,5393 | 853,5393 | 853,5393 | 853,5393 |
| 04.09.2019 | 855,3942 | 855,3942 | 855,3942 | 855,3942 |
| 05.09.2019 | 844,497 | 844,497 | 844,497 | 844,497 |
| 08.09.2019 | 858,9636 | 858,9636 | 858,9636 | 858,9636 |
| 09.09.2019 | 864,7161 | 864,7161 | 864,7161 | 864,7161 |
| 10.09.2019 | 870,9496 | 870,9496 | 870,9496 | 870,9496 |
| 11.09.2019 | 876,4262 | 876,4262 | 876,4262 | 876,4262 |
| 12.09.2019 | 880,486 | 880,486 | 880,486 | 880,486 |
| 15.09.2019 | 874,5875 | 874,5875 | 874,5875 | 874,5875 |
| 16.09.2019 | 864,2998 | 864,2998 | 864,2998 | 864,2998 |
| 17.09.2019 | 867,5083 | 867,5083 | 867,5083 | 867,5083 |
| 18.09.2019 | 852,0219 | 852,0219 | 852,0219 | 852,0219 |
| 19.09.2019 | 851,4389 | 851,4389 | 851,4389 | 851,4389 |
| 22.09.2019 | 849,438 | 849,438 | 849,438 | 849,438 |
| 23.09.2019 | 866,2648 | 866,2648 | 866,2648 | 866,2648 |
| 24.09.2019 | 873,7369 | 873,7369 | 873,7369 | 873,7369 |
| 25.09.2019 | 867,189 | 867,189 | 867,189 | 867,189 |
| 26.09.2019 | 898,3374 | 898,3374 | 898,3374 | 898,3374 |
| 29.09.2019 | 896,4534 | 896,4534 | 896,4534 | 896,4534 |
| 30.09.2019 | 884,741 | 884,741 | 884,741 | 884,741 |
| 01.10.2019 | 881,0663 | 881,0663 | 881,0663 | 881,0663 |
| 02.10.2019 | 873,8449 | 873,8449 | 873,8449 | 873,8449 |
| 03.10.2019 | 879,3827 | 879,3827 | 879,3827 | 879,3827 |
| 06.10.2019 | 874,8657 | 874,8657 | 874,8657 | 874,8657 |
| 07.10.2019 | 868,4403 | 868,4403 | 868,4403 | 868,4403 |
| 08.10.2019 | 849,6762 | 849,6762 | 849,6762 | 849,6762 |
| 09.10.2019 | 842,8289 | 842,8289 | 842,8289 | 842,8289 |
| 10.10.2019 | 844,8313 | 844,8313 | 844,8313 | 844,8313 |
| 13.10.2019 | 802,5391 | 802,5391 | 802,5391 | 802,5391 |
| 14.10.2019 | 812,8338 | 812,8338 | 812,8338 | 812,8338 |
| 15.10.2019 | 804,7513 | 804,7513 | 804,7513 | 804,7513 |
| 16.10.2019 | 810,1456 | 810,1456 | 810,1456 | 810,1456 |
| 17.10.2019 | 833,1123 | 833,1123 | 833,1123 | 833,1123 |
| 20.10.2019 | 825,2158 | 825,2158 | 825,2158 | 825,2158 |
| 21.10.2019 | 828,6154 | 828,6154 | 828,6154 | 828,6154 |
| 22.10.2019 | 839,6531 | 839,6531 | 839,6531 | 839,6531 |
| 23.10.2019 | 842,7614 | 842,7614 | 842,7614 | 842,7614 |
| 24.10.2019 | 841,7813 | 841,7813 | 841,7813 | 841,7813 |
| 27.10.2019 | 838,9865 | 838,9865 | 838,9865 | 838,9865 |
| 29.10.2019 | 832,0222 | 832,0222 | 832,0222 | 832,0222 |
| 30.10.2019 | 830,2624 | 830,2624 | 830,2624 | 830,2624 |
| 31.10.2019 | 829,8188 | 829,8188 | 829,8188 | 829,8188 |
| 03.11.2019 | 841,1618 | 841,1618 | 841,1618 | 841,1618 |
| 04.11.2019 | 844,6563 | 844,6563 | 844,6563 | 844,6563 |
| 05.11.2019 | 848,4478 | 848,4478 | 848,4478 | 848,4478 |
| 06.11.2019 | 864,7697 | 864,7697 | 864,7697 | 864,7697 |
| 07.11.2019 | 862,3294 | 862,3294 | 862,3294 | 862,3294 |
| 10.11.2019 | 861,541 | 861,541 | 861,541 | 861,541 |
| 11.11.2019 | 867,9391 | 867,9391 | 867,9391 | 867,9391 |
| 12.11.2019 | 872,4494 | 872,4494 | 872,4494 | 872,4494 |
| 13.11.2019 | 864,9943 | 864,9943 | 864,9943 | 864,9943 |
| 14.11.2019 | 876,9372 | 876,9372 | 876,9372 | 876,9372 |
| 17.11.2019 | 888,2614 | 888,2614 | 888,2614 | 888,2614 |
| 18.11.2019 | 893,7967 | 893,7967 | 893,7967 | 893,7967 |
| 19.11.2019 | 887,7416 | 887,7416 | 887,7416 | 887,7416 |
| 20.11.2019 | 887,5206 | 887,5206 | 887,5206 | 887,5206 |
| 21.11.2019 | 885,3092 | 885,3092 | 885,3092 | 885,3092 |
| 24.11.2019 | 875,4574 | 875,4574 | 875,4574 | 875,4574 |
| 25.11.2019 | 880,0302 | 880,0302 | 880,0302 | 880,0302 |
| 26.11.2019 | 878,8347 | 878,8347 | 878,8347 | 878,8347 |
| 27.11.2019 | 888,1988 | 888,1988 | 888,1988 | 888,1988 |
| 28.11.2019 | 885,3464 | 885,3464 | 885,3464 | 885,3464 |
| 01.12.2019 | 891,9606 | 891,9606 | 891,9606 | 891,9606 |
| 02.12.2019 | 881,33 | 881,33 | 881,33 | 881,33 |
| 03.12.2019 | 887,9324 | 887,9324 | 887,9324 | 887,9324 |
| 04.12.2019 | 894,5327 | 894,5327 | 894,5327 | 894,5327 |
| 05.12.2019 | 894,973 | 894,973 | 894,973 | 894,973 |
| 08.12.2019 | 892,8756 | 892,8756 | 892,8756 | 892,8756 |
| 09.12.2019 | 887,8109 | 887,8109 | 887,8109 | 887,8109 |
| 10.12.2019 | 885,8628 | 885,8628 | 885,8628 | 885,8628 |
| 11.12.2019 | 903,6984 | 903,6984 | 903,6984 | 903,6984 |
| 12.12.2019 | 907,7896 | 907,7896 | 907,7896 | 907,7896 |
| 15.12.2019 | 912,1209 | 912,1209 | 912,1209 | 912,1209 |
| 16.12.2019 | 910,9123 | 910,9123 | 910,9123 | 910,9123 |
| 17.12.2019 | 906,6154 | 906,6154 | 906,6154 | 906,6154 |
| 18.12.2019 | 905,3768 | 905,3768 | 905,3768 | 905,3768 |
| 19.12.2019 | 910,0682 | 910,0682 | 910,0682 | 910,0682 |
| 22.12.2019 | 916,079 | 916,079 | 916,079 | 916,079 |
| 23.12.2019 | 923,4801 | 923,4801 | 923,4801 | 923,4801 |
| 24.12.2019 | 923,828 | 923,828 | 923,828 | 923,828 |
| 25.12.2019 | 926,447 | 926,447 | 926,447 | 926,447 |
| 26.12.2019 | 926,6746 | 926,6746 | 926,6746 | 926,6746 |
| 29.12.2019 | 936,2155 | 936,2155 | 936,2155 | 936,2155 |
| 30.12.2019 | 934,1481 | 934,1481 | 934,1481 | 934,1481 |