RK030T25
BIST 30 RK %25 (TOPLAM GETIRI)
18:10:10
8800.5154 ₺
-34.93 (%-0.40)
Önceki Kapanış: 8835.4494
Düşük₺8800.5154
Yüksek₺8800.5154
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.98%
Önceki aya göre (MoM)
+7.72%
Yılbaşından bugüne (YTD)
+47.13%
Önceki yıla göre (YoY)
+75.76%
RK030T25: BIST 30 RK %25 (TOPLAM GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 961,0648
KAPANIŞ 961,0648
En Düşük
DÜŞÜK 869,43
En Yüksek
YÜKSEK 1.057,03
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 869,43 | 869,43 | 869,43 | 869,43 |
| 20.06.2017 | 871,81 | 871,81 | 871,81 | 871,81 |
| 21.06.2017 | 879,73 | 879,73 | 879,73 | 879,73 |
| 22.06.2017 | 874,72 | 874,72 | 874,72 | 874,72 |
| 27.06.2017 | 887,77 | 887,77 | 887,77 | 887,77 |
| 28.06.2017 | 882,37 | 882,37 | 882,37 | 882,37 |
| 29.06.2017 | 884,74 | 884,74 | 884,74 | 884,74 |
| 02.07.2017 | 884,75 | 884,75 | 884,75 | 884,75 |
| 03.07.2017 | 894,47 | 894,47 | 894,47 | 894,47 |
| 04.07.2017 | 888,37 | 888,37 | 888,37 | 888,37 |
| 05.07.2017 | 887,29 | 887,29 | 887,29 | 887,29 |
| 06.07.2017 | 879,73 | 879,73 | 879,73 | 879,73 |
| 09.07.2017 | 893,6 | 893,6 | 893,6 | 893,6 |
| 10.07.2017 | 923,17 | 923,17 | 923,17 | 923,17 |
| 11.07.2017 | 932,32 | 932,32 | 932,32 | 932,32 |
| 12.07.2017 | 936,1 | 936,1 | 936,1 | 936,1 |
| 13.07.2017 | 950,98 | 950,98 | 950,98 | 950,98 |
| 16.07.2017 | 965,22 | 965,22 | 965,22 | 965,22 |
| 17.07.2017 | 957,49 | 957,49 | 957,49 | 957,49 |
| 18.07.2017 | 982,85 | 982,85 | 982,85 | 982,85 |
| 19.07.2017 | 972,77 | 972,77 | 972,77 | 972,77 |
| 20.07.2017 | 972,62 | 972,62 | 972,62 | 972,62 |
| 23.07.2017 | 969,61 | 969,61 | 969,61 | 969,61 |
| 24.07.2017 | 972,49 | 972,49 | 972,49 | 972,49 |
| 25.07.2017 | 972,65 | 972,65 | 972,65 | 972,65 |
| 26.07.2017 | 988,48 | 988,48 | 988,48 | 988,48 |
| 27.07.2017 | 978,73 | 978,73 | 978,73 | 978,73 |
| 30.07.2017 | 975,93 | 975,93 | 975,93 | 975,93 |
| 31.07.2017 | 957,07 | 957,07 | 957,07 | 957,07 |
| 01.08.2017 | 960,78 | 960,78 | 960,78 | 960,78 |
| 02.08.2017 | 971,09 | 971,09 | 971,09 | 971,09 |
| 03.08.2017 | 991,79 | 991,79 | 991,79 | 991,79 |
| 06.08.2017 | 1.006,81 | 1.006,81 | 1.006,81 | 1.006,81 |
| 07.08.2017 | 1.004,9 | 1.004,9 | 1.004,9 | 1.004,9 |
| 08.08.2017 | 990,68 | 990,68 | 990,68 | 990,68 |
| 09.08.2017 | 977,31 | 977,31 | 977,31 | 977,31 |
| 10.08.2017 | 964,67 | 964,67 | 964,67 | 964,67 |
| 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 | 953,71 | 953,71 | 953,71 | 953,71 |
| 29.10.2017 | 959,88 | 959,88 | 959,88 | 959,88 |
| 30.10.2017 | 983,61 | 983,61 | 983,61 | 983,61 |
| 31.10.2017 | 1.025,92 | 1.025,92 | 1.025,92 | 1.025,92 |
| 01.11.2017 | 1.026,66 | 1.026,66 | 1.026,66 | 1.026,66 |
| 02.11.2017 | 1.002,61 | 1.002,61 | 1.002,61 | 1.002,61 |
| 05.11.2017 | 1.039,52 | 1.039,52 | 1.039,52 | 1.039,52 |
| 06.11.2017 | 1.016,36 | 1.016,36 | 1.016,36 | 1.016,36 |
| 07.11.2017 | 1.009,84 | 1.009,84 | 1.009,84 | 1.009,84 |
| 08.11.2017 | 989,74 | 989,74 | 989,74 | 989,74 |
| 09.11.2017 | 975,92 | 975,92 | 975,92 | 975,92 |
| 12.11.2017 | 975,52 | 975,52 | 975,52 | 975,52 |
| 13.11.2017 | 991,94 | 991,94 | 991,94 | 991,94 |
| 14.11.2017 | 966,37 | 966,37 | 966,37 | 966,37 |
| 15.11.2017 | 958,86 | 958,86 | 958,86 | 958,86 |
| 16.11.2017 | 953,98 | 953,98 | 953,98 | 953,98 |
| 19.11.2017 | 929,86 | 929,86 | 929,86 | 929,86 |
| 20.11.2017 | 942,34 | 942,34 | 942,34 | 942,34 |
| 21.11.2017 | 949,91 | 949,91 | 949,91 | 949,91 |
| 22.11.2017 | 940,14 | 940,14 | 940,14 | 940,14 |
| 23.11.2017 | 936,34 | 936,34 | 936,34 | 936,34 |
| 26.11.2017 | 937,24 | 937,24 | 937,24 | 937,24 |
| 27.11.2017 | 912,13 | 912,13 | 912,13 | 912,13 |
| 28.11.2017 | 915,65 | 915,65 | 915,65 | 915,65 |
| 29.11.2017 | 931,42 | 931,42 | 931,42 | 931,42 |
| 30.11.2017 | 926,2 | 926,2 | 926,2 | 926,2 |
| 03.12.2017 | 942,86 | 942,86 | 942,86 | 942,86 |
| 04.12.2017 | 956,03 | 956,03 | 956,03 | 956,03 |
| 05.12.2017 | 944,35 | 944,35 | 944,35 | 944,35 |
| 06.12.2017 | 957,25 | 957,25 | 957,25 | 957,25 |
| 07.12.2017 | 974,52 | 974,52 | 974,52 | 974,52 |
| 10.12.2017 | 988,11 | 988,11 | 988,11 | 988,11 |
| 11.12.2017 | 986,08 | 986,08 | 986,08 | 986,08 |
| 12.12.2017 | 976,99 | 976,99 | 976,99 | 976,99 |
| 13.12.2017 | 995,25 | 995,25 | 995,25 | 995,25 |
| 14.12.2017 | 989,3 | 989,3 | 989,3 | 989,3 |
| 17.12.2017 | 997,17 | 997,17 | 997,17 | 997,17 |
| 18.12.2017 | 995,07 | 995,07 | 995,07 | 995,07 |
| 19.12.2017 | 998,8 | 998,8 | 998,8 | 998,8 |
| 20.12.2017 | 1.008,49 | 1.008,49 | 1.008,49 | 1.008,49 |
| 21.12.2017 | 1.005,49 | 1.005,49 | 1.005,49 | 1.005,49 |
| 24.12.2017 | 1.011,48 | 1.011,48 | 1.011,48 | 1.011,48 |
| 25.12.2017 | 1.014,49 | 1.014,49 | 1.014,49 | 1.014,49 |
| 26.12.2017 | 1.016,1 | 1.016,1 | 1.016,1 | 1.016,1 |
| 27.12.2017 | 1.046,56 | 1.046,56 | 1.046,56 | 1.046,56 |
| 28.12.2017 | 1.057,03 | 1.057,03 | 1.057,03 | 1.057,03 |