Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST 30 RK %20 (TOPLAM GETIRI) logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.854,7623
KAPANIŞ 1.854,7623

En Düşük

DÜŞÜK 1.402,2888

En Yüksek

YÜKSEK 2.732,8427
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.407,88071.407,88071.407,88071.407,8807
03.01.20221.418,49441.418,49441.418,49441.418,4944
04.01.20221.430,35371.430,35371.430,35371.430,3537
05.01.20221.432,15691.432,15691.432,15691.432,1569
06.01.20221.440,06141.440,06141.440,06141.440,0614
09.01.20221.443,46891.443,46891.443,46891.443,4689
10.01.20221.445,72881.445,72881.445,72881.445,7288
11.01.20221.450,10221.450,10221.450,10221.450,1022
12.01.20221.452,67551.452,67551.452,67551.452,6755
13.01.20221.451,55541.451,55541.451,55541.451,5554
16.01.20221.454,53811.454,53811.454,53811.454,5381
17.01.20221.427,81621.427,81621.427,81621.427,8162
18.01.20221.448,8011.448,8011.448,8011.448,801
19.01.20221.440,33741.440,33741.440,33741.440,3374
20.01.20221.438,53971.438,53971.438,53971.438,5397
23.01.20221.402,28881.402,28881.402,28881.402,2888
24.01.20221.417,37711.417,37711.417,37711.417,3771
25.01.20221.419,37121.419,37121.419,37121.419,3712
26.01.20221.435,97921.435,97921.435,97921.435,9792
27.01.20221.429,47141.429,47141.429,47141.429,4714
30.01.20221.434,89851.434,89851.434,89851.434,8985
31.01.20221.439,39341.439,39341.439,39341.439,3934
01.02.20221.436,43781.436,43781.436,43781.436,4378
02.02.20221.421,25241.421,25241.421,25241.421,2524
03.02.20221.416,39271.416,39271.416,39271.416,3927
06.02.20221.438,14221.438,14221.438,14221.438,1422
07.02.20221.443,2671.443,2671.443,2671.443,267
08.02.20221.456,3161.456,3161.456,3161.456,316
09.02.20221.454,86241.454,86241.454,86241.454,8624
10.02.20221.460,43991.460,43991.460,43991.460,4399
13.02.20221.445,55591.445,55591.445,55591.445,5559
14.02.20221.458,71.458,71.458,71.458,7
15.02.20221.458,60621.458,60621.458,60621.458,6062
16.02.20221.448,50641.448,50641.448,50641.448,5064
17.02.20221.456,31371.456,31371.456,31371.456,3137
20.02.20221.459,89551.459,89551.459,89551.459,8955
21.02.20221.454,12571.454,12571.454,12571.454,1257
22.02.20221.454,2441.454,2441.454,2441.454,244
23.02.20221.402,84371.402,84371.402,84371.402,8437
24.02.20221.437,48821.437,48821.437,48821.437,4882
27.02.20221.439,68251.439,68251.439,68251.439,6825
28.02.20221.448,00241.448,00241.448,00241.448,0024
01.03.20221.454,21991.454,21991.454,21991.454,2199
02.03.20221.466,83611.466,83611.466,83611.466,8361
03.03.20221.454,97581.454,97581.454,97581.454,9758
06.03.20221.457,68661.457,68661.457,68661.457,6866
07.03.20221.461,84991.461,84991.461,84991.461,8499
08.03.20221.470,74911.470,74911.470,74911.470,7491
09.03.20221.471,24921.471,24921.471,24921.471,2492
10.03.20221.474,62871.474,62871.474,62871.474,6287
13.03.20221.486,70311.486,70311.486,70311.486,7031
14.03.20221.483,69791.483,69791.483,69791.483,6979
15.03.20221.486,28871.486,28871.486,28871.486,2887
16.03.20221.503,31451.503,31451.503,31451.503,3145
17.03.20221.505,11911.505,11911.505,11911.505,1191
20.03.20221.515,77051.515,77051.515,77051.515,7705
21.03.20221.518,14651.518,14651.518,14651.518,1465
22.03.20221.514,50671.514,50671.514,50671.514,5067
23.03.20221.511,02511.511,02511.511,02511.511,0251
24.03.20221.508,87521.508,87521.508,87521.508,8752
27.03.20221.505,28541.505,28541.505,28541.505,2854
28.03.20221.522,54191.522,54191.522,54191.522,5419
29.03.20221.534,27311.534,27311.534,27311.534,2731
30.03.20221.534,61281.534,61281.534,61281.534,6128
31.03.20221.543,58971.543,58971.543,58971.543,5897
03.04.20221.573,32831.573,32831.573,32831.573,3283
04.04.20221.578,53441.578,53441.578,53441.578,5344
05.04.20221.572,22341.572,22341.572,22341.572,2234
06.04.20221.583,8551.583,8551.583,8551.583,855
07.04.20221.606,60031.606,60031.606,60031.606,6003
10.04.20221.632,92311.632,92311.632,92311.632,9231
11.04.20221.639,96291.639,96291.639,96291.639,9629
12.04.20221.642,26031.642,26031.642,26031.642,2603
13.04.20221.648,37891.648,37891.648,37891.648,3789
14.04.20221.654,3761.654,3761.654,3761.654,376
17.04.20221.661,29881.661,29881.661,29881.661,2988
18.04.20221.666,28791.666,28791.666,28791.666,2879
19.04.20221.667,93891.667,93891.667,93891.667,9389
20.04.20221.684,41241.684,41241.684,41241.684,4124
21.04.20221.646,23141.646,23141.646,23141.646,2314
24.04.20221.653,87121.653,87121.653,87121.653,8712
25.04.20221.621,35581.621,35581.621,35581.621,3558
26.04.20221.638,88561.638,88561.638,88561.638,8856
27.04.20221.623,04371.623,04371.623,04371.623,0437
28.04.20221.622,21861.622,21861.622,21861.622,2186
04.05.20221.639,7451.639,7451.639,7451.639,745
05.05.20221.632,6221.632,6221.632,6221.632,622
08.05.20221.636,27081.636,27081.636,27081.636,2708
09.05.20221.651,57051.651,57051.651,57051.651,5705
10.05.20221.637,27551.637,27551.637,27551.637,2755
11.05.20221.605,44141.605,44141.605,44141.605,4414
12.05.20221.614,4031.614,4031.614,4031.614,403
15.05.20221.599,80741.599,80741.599,80741.599,8074
16.05.20221.602,10711.602,10711.602,10711.602,1071
17.05.20221.603,78461.603,78461.603,78461.603,7846
19.05.20221.594,09831.594,09831.594,09831.594,0983
22.05.20221.600,12471.600,12471.600,12471.600,1247
23.05.20221.595,01461.595,01461.595,01461.595,0146
24.05.20221.620,44411.620,44411.620,44411.620,4441
25.05.20221.638,93411.638,93411.638,93411.638,9341
26.05.20221.629,19721.629,19721.629,19721.629,1972
29.05.20221.675,19041.675,19041.675,19041.675,1904
30.05.20221.684,70811.684,70811.684,70811.684,7081
31.05.20221.693,04461.693,04461.693,04461.693,0446
01.06.20221.716,85551.716,85551.716,85551.716,8555
02.06.20221.711,19421.711,19421.711,19421.711,1942
05.06.20221.739,49431.739,49431.739,49431.739,4943
06.06.20221.735,36241.735,36241.735,36241.735,3624
07.06.20221.668,06311.668,06311.668,06311.668,0631
08.06.20221.685,06921.685,06921.685,06921.685,0692
09.06.20221.666,56021.666,56021.666,56021.666,5602
12.06.20221.653,52651.653,52651.653,52651.653,5265
13.06.20221.650,75941.650,75941.650,75941.650,7594
14.06.20221.660,75711.660,75711.660,75711.660,7571
15.06.20221.633,9441.633,9441.633,9441.633,944
16.06.20221.660,73561.660,73561.660,73561.660,7356
19.06.20221.665,00181.665,00181.665,00181.665,0018
20.06.20221.685,00081.685,00081.685,00081.685,0008
21.06.20221.680,88811.680,88811.680,88811.680,8881
22.06.20221.660,9021.660,9021.660,9021.660,902
23.06.20221.664,8341.664,8341.664,8341.664,834
26.06.20221.652,86431.652,86431.652,86431.652,8643
27.06.20221.632,43881.632,43881.632,43881.632,4388
28.06.20221.587,17781.587,17781.587,17781.587,1778
29.06.20221.589,99731.589,99731.589,99731.589,9973
30.06.20221.610,87171.610,87171.610,87171.610,8717
03.07.20221.589,65471.589,65471.589,65471.589,6547
04.07.20221.572,73131.572,73131.572,73131.572,7313
05.07.20221.588,54421.588,54421.588,54421.588,5442
06.07.20221.592,60621.592,60621.592,60621.592,6062
07.07.20221.595,20951.595,20951.595,20951.595,2095
12.07.20221.569,58761.569,58761.569,58761.569,5876
13.07.20221.551,41491.551,41491.551,41491.551,4149
17.07.20221.594,07641.594,07641.594,07641.594,0764
18.07.20221.620,87731.620,87731.620,87731.620,8773
19.07.20221.634,60811.634,60811.634,60811.634,6081
20.07.20221.627,40161.627,40161.627,40161.627,4016
21.07.20221.628,70411.628,70411.628,70411.628,7041
24.07.20221.646,5031.646,5031.646,5031.646,503
25.07.20221.636,54681.636,54681.636,54681.636,5468
26.07.20221.638,84621.638,84621.638,84621.638,8462
27.07.20221.635,36651.635,36651.635,36651.635,3665
28.07.20221.664,51491.664,51491.664,51491.664,5149
31.07.20221.699,00271.699,00271.699,00271.699,0027
01.08.20221.698,46341.698,46341.698,46341.698,4634
02.08.20221.718,01021.718,01021.718,01021.718,0102
03.08.20221.738,92711.738,92711.738,92711.738,9271
04.08.20221.755,38881.755,38881.755,38881.755,3888
07.08.20221.781,74291.781,74291.781,74291.781,7429
08.08.20221.774,82641.774,82641.774,82641.774,8264
09.08.20221.800,38491.800,38491.800,38491.800,3849
10.08.20221.824,03871.824,03871.824,03871.824,0387
11.08.20221.817,35281.817,35281.817,35281.817,3528
14.08.20221.808,49331.808,49331.808,49331.808,4933
15.08.20221.844,68031.844,68031.844,68031.844,6803
16.08.20221.884,40361.884,40361.884,40361.884,4036
17.08.20221.912,05471.912,05471.912,05471.912,0547
18.08.20221.907,58371.907,58371.907,58371.907,5837
21.08.20221.926,56491.926,56491.926,56491.926,5649
22.08.20221.962,50281.962,50281.962,50281.962,5028
23.08.20221.929,16431.929,16431.929,16431.929,1643
24.08.20221.971,3361.971,3361.971,3361.971,336
25.08.20221.975,69411.975,69411.975,69411.975,6941
28.08.20221.989,73241.989,73241.989,73241.989,7324
30.08.20221.987,25831.987,25831.987,25831.987,2583
31.08.20221.964,03881.964,03881.964,03881.964,0388
01.09.20222.006,40592.006,40592.006,40592.006,4059
04.09.20222.084,52032.084,52032.084,52032.084,5203
05.09.20222.099,27522.099,27522.099,27522.099,2752
06.09.20222.109,79622.109,79622.109,79622.109,7962
07.09.20222.125,41312.125,41312.125,41312.125,4131
08.09.20222.166,56932.166,56932.166,56932.166,5693
11.09.20222.231,79222.231,79222.231,79222.231,7922
12.09.20222.114,79392.114,79392.114,79392.114,7939
13.09.20222.122,65652.122,65652.122,65652.122,6565
14.09.20222.090,27952.090,27952.090,27952.090,2795
15.09.20222.095,10742.095,10742.095,10742.095,1074
18.09.20222.032,86162.032,86162.032,86162.032,8616
19.09.20222.068,86762.068,86762.068,86762.068,8676
20.09.20222.058,4252.058,4252.058,4252.058,425
21.09.20222.073,87972.073,87972.073,87972.073,8797
22.09.20222.068,03892.068,03892.068,03892.068,0389
25.09.20222.063,51822.063,51822.063,51822.063,5182
26.09.20222.070,66722.070,66722.070,66722.070,6672
27.09.20222.053,21752.053,21752.053,21752.053,2175
28.09.20222.041,22882.041,22882.041,22882.041,2288
29.09.20222.045,87172.045,87172.045,87172.045,8717
02.10.20222.112,82592.112,82592.112,82592.112,8259
03.10.20222.130,0392.130,0392.130,0392.130,039
04.10.20222.137,61372.137,61372.137,61372.137,6137
05.10.20222.156,60382.156,60382.156,60382.156,6038
06.10.20222.158,96232.158,96232.158,96232.158,9623
09.10.20222.161,23692.161,23692.161,23692.161,2369
10.10.20222.159,2692.159,2692.159,2692.159,269
11.10.20222.144,7172.144,7172.144,7172.144,717
12.10.20222.154,61652.154,61652.154,61652.154,6165
13.10.20222.173,53992.173,53992.173,53992.173,5399
16.10.20222.245,43412.245,43412.245,43412.245,4341
17.10.20222.245,66812.245,66812.245,66812.245,6681
18.10.20222.255,63572.255,63572.255,63572.255,6357
19.10.20222.260,31432.260,31432.260,31432.260,3143
20.10.20222.267,76262.267,76262.267,76262.267,7626
23.10.20222.283,34722.283,34722.283,34722.283,3472
24.10.20222.283,88322.283,88322.283,88322.283,8832
25.10.20222.281,51142.281,51142.281,51142.281,5114
26.10.20222.265,05182.265,05182.265,05182.265,0518
27.10.20222.244,53852.244,53852.244,53852.244,5385
30.10.20222.279,78942.279,78942.279,78942.279,7894
31.10.20222.304,62712.304,62712.304,62712.304,6271
01.11.20222.305,64162.305,64162.305,64162.305,6416
02.11.20222.312,5152.312,5152.312,5152.312,515
03.11.20222.353,16582.353,16582.353,16582.353,1658
06.11.20222.396,79452.396,79452.396,79452.396,7945
07.11.20222.405,20162.405,20162.405,20162.405,2016
08.11.20222.402,93352.402,93352.402,93352.402,9335
09.11.20222.437,20522.437,20522.437,20522.437,2052
10.11.20222.424,6432.424,6432.424,6432.424,643
13.11.20222.456,45592.456,45592.456,45592.456,4559
14.11.20222.487,27542.487,27542.487,27542.487,2754
15.11.20222.495,20442.495,20442.495,20442.495,2044
16.11.20222.448,88432.448,88432.448,88432.448,8843
17.11.20222.449,2712.449,2712.449,2712.449,271
20.11.20222.457,24992.457,24992.457,24992.457,2499
21.11.20222.519,72792.519,72792.519,72792.519,7279
22.11.20222.541,16962.541,16962.541,16962.541,1696
23.11.20222.538,21892.538,21892.538,21892.538,2189
24.11.20222.541,41982.541,41982.541,41982.541,4198
27.11.20222.556,32532.556,32532.556,32532.556,3253
28.11.20222.570,19562.570,19562.570,19562.570,1956
29.11.20222.567,75092.567,75092.567,75092.567,7509
30.11.20222.585,46442.585,46442.585,46442.585,4644
01.12.20222.555,60352.555,60352.555,60352.555,6035
04.12.20222.557,75412.557,75412.557,75412.557,7541
05.12.20222.570,28272.570,28272.570,28272.570,2827
06.12.20222.522,84732.522,84732.522,84732.522,8473
07.12.20222.528,38632.528,38632.528,38632.528,3863
08.12.20222.568,34932.568,34932.568,34932.568,3493
11.12.20222.627,48442.627,48442.627,48442.627,4844
12.12.20222.645,85082.645,85082.645,85082.645,8508
13.12.20222.588,97652.588,97652.588,97652.588,9765
14.12.20222.626,92742.626,92742.626,92742.626,9274
15.12.20222.630,39522.630,39522.630,39522.630,3952
18.12.20222.690,27712.690,27712.690,27712.690,2771
19.12.20222.703,35312.703,35312.703,35312.703,3531
20.12.20222.706,62082.706,62082.706,62082.706,6208
21.12.20222.712,85292.712,85292.712,85292.712,8529
22.12.20222.713,64472.713,64472.713,64472.713,6447
25.12.20222.730,14622.730,14622.730,14622.730,1462
26.12.20222.712,19522.712,19522.712,19522.712,1952
27.12.20222.687,11592.687,11592.687,11592.687,1159
28.12.20222.724,09342.724,09342.724,09342.724,0934
29.12.20222.732,84272.732,84272.732,84272.732,8427