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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 845,2402
KAPANIŞ 845,2402
En Düşük
DÜŞÜK 708,9145
En Yüksek
YÜKSEK 944,5508
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 775,1915 | 775,1915 | 775,1915 | 775,1915 |
| 02.01.2019 | 761,916 | 761,916 | 761,916 | 761,916 |
| 03.01.2019 | 776,767 | 776,767 | 776,767 | 776,767 |
| 06.01.2019 | 788,5026 | 788,5026 | 788,5026 | 788,5026 |
| 07.01.2019 | 797,2156 | 797,2156 | 797,2156 | 797,2156 |
| 08.01.2019 | 801,2726 | 801,2726 | 801,2726 | 801,2726 |
| 09.01.2019 | 800,6219 | 800,6219 | 800,6219 | 800,6219 |
| 10.01.2019 | 806,2378 | 806,2378 | 806,2378 | 806,2378 |
| 13.01.2019 | 810,7439 | 810,7439 | 810,7439 | 810,7439 |
| 14.01.2019 | 823,2916 | 823,2916 | 823,2916 | 823,2916 |
| 15.01.2019 | 850,1517 | 850,1517 | 850,1517 | 850,1517 |
| 16.01.2019 | 865,8002 | 865,8002 | 865,8002 | 865,8002 |
| 17.01.2019 | 882,6472 | 882,6472 | 882,6472 | 882,6472 |
| 20.01.2019 | 875,6271 | 875,6271 | 875,6271 | 875,6271 |
| 21.01.2019 | 894,8717 | 894,8717 | 894,8717 | 894,8717 |
| 22.01.2019 | 898,6616 | 898,6616 | 898,6616 | 898,6616 |
| 23.01.2019 | 914,857 | 914,857 | 914,857 | 914,857 |
| 24.01.2019 | 913,5642 | 913,5642 | 913,5642 | 913,5642 |
| 27.01.2019 | 907,5366 | 907,5366 | 907,5366 | 907,5366 |
| 28.01.2019 | 939,3838 | 939,3838 | 939,3838 | 939,3838 |
| 29.01.2019 | 939,994 | 939,994 | 939,994 | 939,994 |
| 30.01.2019 | 938,9607 | 938,9607 | 938,9607 | 938,9607 |
| 31.01.2019 | 924,505 | 924,505 | 924,505 | 924,505 |
| 03.02.2019 | 916,0481 | 916,0481 | 916,0481 | 916,0481 |
| 04.02.2019 | 919,092 | 919,092 | 919,092 | 919,092 |
| 05.02.2019 | 918,2239 | 918,2239 | 918,2239 | 918,2239 |
| 06.02.2019 | 920,5152 | 920,5152 | 920,5152 | 920,5152 |
| 07.02.2019 | 916,3764 | 916,3764 | 916,3764 | 916,3764 |
| 10.02.2019 | 941,1538 | 941,1538 | 941,1538 | 941,1538 |
| 11.02.2019 | 932,6727 | 932,6727 | 932,6727 | 932,6727 |
| 12.02.2019 | 907,9441 | 907,9441 | 907,9441 | 907,9441 |
| 13.02.2019 | 915,7531 | 915,7531 | 915,7531 | 915,7531 |
| 14.02.2019 | 922,8116 | 922,8116 | 922,8116 | 922,8116 |
| 17.02.2019 | 909,2149 | 909,2149 | 909,2149 | 909,2149 |
| 18.02.2019 | 909,0587 | 909,0587 | 909,0587 | 909,0587 |
| 19.02.2019 | 908,7876 | 908,7876 | 908,7876 | 908,7876 |
| 20.02.2019 | 913,678 | 913,678 | 913,678 | 913,678 |
| 21.02.2019 | 921,5157 | 921,5157 | 921,5157 | 921,5157 |
| 24.02.2019 | 934,6806 | 934,6806 | 934,6806 | 934,6806 |
| 25.02.2019 | 944,5508 | 944,5508 | 944,5508 | 944,5508 |
| 26.02.2019 | 932,6679 | 932,6679 | 932,6679 | 932,6679 |
| 27.02.2019 | 938,0491 | 938,0491 | 938,0491 | 938,0491 |
| 28.02.2019 | 919,1093 | 919,1093 | 919,1093 | 919,1093 |
| 03.03.2019 | 929,7123 | 929,7123 | 929,7123 | 929,7123 |
| 04.03.2019 | 923,2548 | 923,2548 | 923,2548 | 923,2548 |
| 05.03.2019 | 917,4543 | 917,4543 | 917,4543 | 917,4543 |
| 06.03.2019 | 904,0004 | 904,0004 | 904,0004 | 904,0004 |
| 07.03.2019 | 895,6158 | 895,6158 | 895,6158 | 895,6158 |
| 10.03.2019 | 887,6003 | 887,6003 | 887,6003 | 887,6003 |
| 11.03.2019 | 900,9095 | 900,9095 | 900,9095 | 900,9095 |
| 12.03.2019 | 907,5252 | 907,5252 | 907,5252 | 907,5252 |
| 13.03.2019 | 909,5503 | 909,5503 | 909,5503 | 909,5503 |
| 14.03.2019 | 919,2317 | 919,2317 | 919,2317 | 919,2317 |
| 17.03.2019 | 938,0788 | 938,0788 | 938,0788 | 938,0788 |
| 18.03.2019 | 941,247 | 941,247 | 941,247 | 941,247 |
| 19.03.2019 | 918,1977 | 918,1977 | 918,1977 | 918,1977 |
| 20.03.2019 | 920,0505 | 920,0505 | 920,0505 | 920,0505 |
| 21.03.2019 | 873,931 | 873,931 | 873,931 | 873,931 |
| 24.03.2019 | 867,5318 | 867,5318 | 867,5318 | 867,5318 |
| 25.03.2019 | 843,7493 | 843,7493 | 843,7493 | 843,7493 |
| 26.03.2019 | 777,5293 | 777,5293 | 777,5293 | 777,5293 |
| 27.03.2019 | 780,9447 | 780,9447 | 780,9447 | 780,9447 |
| 28.03.2019 | 794,4878 | 794,4878 | 794,4878 | 794,4878 |
| 31.03.2019 | 794,1644 | 794,1644 | 794,1644 | 794,1644 |
| 01.04.2019 | 789,2275 | 789,2275 | 789,2275 | 789,2275 |
| 02.04.2019 | 796,7455 | 796,7455 | 796,7455 | 796,7455 |
| 03.04.2019 | 831,1668 | 831,1668 | 831,1668 | 831,1668 |
| 04.04.2019 | 835,0539 | 835,0539 | 835,0539 | 835,0539 |
| 07.04.2019 | 822,8746 | 822,8746 | 822,8746 | 822,8746 |
| 08.04.2019 | 830,7682 | 830,7682 | 830,7682 | 830,7682 |
| 09.04.2019 | 823,1371 | 823,1371 | 823,1371 | 823,1371 |
| 10.04.2019 | 816,6865 | 816,6865 | 816,6865 | 816,6865 |
| 11.04.2019 | 816,228 | 816,228 | 816,228 | 816,228 |
| 14.04.2019 | 810,3773 | 810,3773 | 810,3773 | 810,3773 |
| 15.04.2019 | 821,9545 | 821,9545 | 821,9545 | 821,9545 |
| 16.04.2019 | 832,0853 | 832,0853 | 832,0853 | 832,0853 |
| 17.04.2019 | 822,7575 | 822,7575 | 822,7575 | 822,7575 |
| 18.04.2019 | 821,9913 | 821,9913 | 821,9913 | 821,9913 |
| 21.04.2019 | 816,1444 | 816,1444 | 816,1444 | 816,1444 |
| 23.04.2019 | 817,0261 | 817,0261 | 817,0261 | 817,0261 |
| 24.04.2019 | 804,9294 | 804,9294 | 804,9294 | 804,9294 |
| 25.04.2019 | 807,2539 | 807,2539 | 807,2539 | 807,2539 |
| 28.04.2019 | 805,7357 | 805,7357 | 805,7357 | 805,7357 |
| 29.04.2019 | 814,2817 | 814,2817 | 814,2817 | 814,2817 |
| 01.05.2019 | 802,6227 | 802,6227 | 802,6227 | 802,6227 |
| 02.05.2019 | 801,8599 | 801,8599 | 801,8599 | 801,8599 |
| 05.05.2019 | 793,897 | 793,897 | 793,897 | 793,897 |
| 06.05.2019 | 778,9159 | 778,9159 | 778,9159 | 778,9159 |
| 07.05.2019 | 767,2884 | 767,2884 | 767,2884 | 767,2884 |
| 08.05.2019 | 751,1892 | 751,1892 | 751,1892 | 751,1892 |
| 09.05.2019 | 749,4003 | 749,4003 | 749,4003 | 749,4003 |
| 12.05.2019 | 729,7316 | 729,7316 | 729,7316 | 729,7316 |
| 13.05.2019 | 748,3674 | 748,3674 | 748,3674 | 748,3674 |
| 14.05.2019 | 743,121 | 743,121 | 743,121 | 743,121 |
| 15.05.2019 | 741,247 | 741,247 | 741,247 | 741,247 |
| 16.05.2019 | 737,8446 | 737,8446 | 737,8446 | 737,8446 |
| 19.05.2019 | 738,4156 | 738,4156 | 738,4156 | 738,4156 |
| 20.05.2019 | 724,0774 | 724,0774 | 724,0774 | 724,0774 |
| 21.05.2019 | 708,9145 | 708,9145 | 708,9145 | 708,9145 |
| 22.05.2019 | 717,8162 | 717,8162 | 717,8162 | 717,8162 |
| 23.05.2019 | 730,5324 | 730,5324 | 730,5324 | 730,5324 |
| 26.05.2019 | 724,6743 | 724,6743 | 724,6743 | 724,6743 |
| 27.05.2019 | 735,0098 | 735,0098 | 735,0098 | 735,0098 |
| 28.05.2019 | 739,1299 | 739,1299 | 739,1299 | 739,1299 |
| 29.05.2019 | 764,245 | 764,245 | 764,245 | 764,245 |
| 30.05.2019 | 770,7469 | 770,7469 | 770,7469 | 770,7469 |
| 02.06.2019 | 768,402 | 768,402 | 768,402 | 768,402 |
| 06.06.2019 | 799,7455 | 799,7455 | 799,7455 | 799,7455 |
| 09.06.2019 | 801,3469 | 801,3469 | 801,3469 | 801,3469 |
| 10.06.2019 | 790,7162 | 790,7162 | 790,7162 | 790,7162 |
| 11.06.2019 | 789,0508 | 789,0508 | 789,0508 | 789,0508 |
| 12.06.2019 | 771,693 | 771,693 | 771,693 | 771,693 |
| 13.06.2019 | 774,1019 | 774,1019 | 774,1019 | 774,1019 |
| 16.06.2019 | 786,3868 | 786,3868 | 786,3868 | 786,3868 |
| 17.06.2019 | 801,7304 | 801,7304 | 801,7304 | 801,7304 |
| 18.06.2019 | 802,3393 | 802,3393 | 802,3393 | 802,3393 |
| 19.06.2019 | 801,5093 | 801,5093 | 801,5093 | 801,5093 |
| 20.06.2019 | 801,1492 | 801,1492 | 801,1492 | 801,1492 |
| 23.06.2019 | 810,9515 | 810,9515 | 810,9515 | 810,9515 |
| 24.06.2019 | 811,9224 | 811,9224 | 811,9224 | 811,9224 |
| 25.06.2019 | 806,4273 | 806,4273 | 806,4273 | 806,4273 |
| 26.06.2019 | 812,3305 | 812,3305 | 812,3305 | 812,3305 |
| 27.06.2019 | 821,386 | 821,386 | 821,386 | 821,386 |
| 30.06.2019 | 850,007 | 850,007 | 850,007 | 850,007 |
| 01.07.2019 | 852,2136 | 852,2136 | 852,2136 | 852,2136 |
| 02.07.2019 | 845,68 | 845,68 | 845,68 | 845,68 |
| 03.07.2019 | 847,4517 | 847,4517 | 847,4517 | 847,4517 |
| 04.07.2019 | 850,0395 | 850,0395 | 850,0395 | 850,0395 |
| 07.07.2019 | 840,3193 | 840,3193 | 840,3193 | 840,3193 |
| 08.07.2019 | 824,1976 | 824,1976 | 824,1976 | 824,1976 |
| 09.07.2019 | 840,2088 | 840,2088 | 840,2088 | 840,2088 |
| 10.07.2019 | 848,3164 | 848,3164 | 848,3164 | 848,3164 |
| 11.07.2019 | 827,1286 | 827,1286 | 827,1286 | 827,1286 |
| 15.07.2019 | 836,2821 | 836,2821 | 836,2821 | 836,2821 |
| 16.07.2019 | 853,5525 | 853,5525 | 853,5525 | 853,5525 |
| 17.07.2019 | 871,2257 | 871,2257 | 871,2257 | 871,2257 |
| 18.07.2019 | 873,9891 | 873,9891 | 873,9891 | 873,9891 |
| 21.07.2019 | 865,3717 | 865,3717 | 865,3717 | 865,3717 |
| 22.07.2019 | 880,5261 | 880,5261 | 880,5261 | 880,5261 |
| 23.07.2019 | 889,4139 | 889,4139 | 889,4139 | 889,4139 |
| 24.07.2019 | 873,2994 | 873,2994 | 873,2994 | 873,2994 |
| 25.07.2019 | 881,5093 | 881,5093 | 881,5093 | 881,5093 |
| 28.07.2019 | 886,7748 | 886,7748 | 886,7748 | 886,7748 |
| 29.07.2019 | 878,026 | 878,026 | 878,026 | 878,026 |
| 30.07.2019 | 871,7656 | 871,7656 | 871,7656 | 871,7656 |
| 31.07.2019 | 869,3948 | 869,3948 | 869,3948 | 869,3948 |
| 01.08.2019 | 846,8699 | 846,8699 | 846,8699 | 846,8699 |
| 04.08.2019 | 836,8781 | 836,8781 | 836,8781 | 836,8781 |
| 05.08.2019 | 846,1402 | 846,1402 | 846,1402 | 846,1402 |
| 06.08.2019 | 831,3796 | 831,3796 | 831,3796 | 831,3796 |
| 07.08.2019 | 839,2863 | 839,2863 | 839,2863 | 839,2863 |
| 08.08.2019 | 840,8557 | 840,8557 | 840,8557 | 840,8557 |
| 14.08.2019 | 814,1392 | 814,1392 | 814,1392 | 814,1392 |
| 15.08.2019 | 804,5535 | 804,5535 | 804,5535 | 804,5535 |
| 18.08.2019 | 799,294 | 799,294 | 799,294 | 799,294 |
| 19.08.2019 | 804,6252 | 804,6252 | 804,6252 | 804,6252 |
| 20.08.2019 | 801,4058 | 801,4058 | 801,4058 | 801,4058 |
| 21.08.2019 | 800,0964 | 800,0964 | 800,0964 | 800,0964 |
| 22.08.2019 | 817,2944 | 817,2944 | 817,2944 | 817,2944 |
| 25.08.2019 | 816,4906 | 816,4906 | 816,4906 | 816,4906 |
| 26.08.2019 | 805,8531 | 805,8531 | 805,8531 | 805,8531 |
| 27.08.2019 | 803,2109 | 803,2109 | 803,2109 | 803,2109 |
| 28.08.2019 | 808,8352 | 808,8352 | 808,8352 | 808,8352 |
| 01.09.2019 | 825,7142 | 825,7142 | 825,7142 | 825,7142 |
| 02.09.2019 | 829,863 | 829,863 | 829,863 | 829,863 |
| 03.09.2019 | 840,6184 | 840,6184 | 840,6184 | 840,6184 |
| 04.09.2019 | 842,8096 | 842,8096 | 842,8096 | 842,8096 |
| 05.09.2019 | 829,2953 | 829,2953 | 829,2953 | 829,2953 |
| 08.09.2019 | 846,7761 | 846,7761 | 846,7761 | 846,7761 |
| 09.09.2019 | 853,7719 | 853,7719 | 853,7719 | 853,7719 |
| 10.09.2019 | 861,3713 | 861,3713 | 861,3713 | 861,3713 |
| 11.09.2019 | 868,0464 | 868,0464 | 868,0464 | 868,0464 |
| 12.09.2019 | 872,976 | 872,976 | 872,976 | 872,976 |
| 15.09.2019 | 865,4187 | 865,4187 | 865,4187 | 865,4187 |
| 16.09.2019 | 852,6103 | 852,6103 | 852,6103 | 852,6103 |
| 17.09.2019 | 856,4839 | 856,4839 | 856,4839 | 856,4839 |
| 18.09.2019 | 837,2882 | 837,2882 | 837,2882 | 837,2882 |
| 19.09.2019 | 836,4906 | 836,4906 | 836,4906 | 836,4906 |
| 22.09.2019 | 833,7907 | 833,7907 | 833,7907 | 833,7907 |
| 23.09.2019 | 854,3565 | 854,3565 | 854,3565 | 854,3565 |
| 24.09.2019 | 863,4868 | 863,4868 | 863,4868 | 863,4868 |
| 25.09.2019 | 855,3158 | 855,3158 | 855,3158 | 855,3158 |
| 26.09.2019 | 893,637 | 893,637 | 893,637 | 893,637 |
| 29.09.2019 | 891,0405 | 891,0405 | 891,0405 | 891,0405 |
| 30.09.2019 | 876,4041 | 876,4041 | 876,4041 | 876,4041 |
| 01.10.2019 | 871,7715 | 871,7715 | 871,7715 | 871,7715 |
| 02.10.2019 | 862,7595 | 862,7595 | 862,7595 | 862,7595 |
| 03.10.2019 | 869,5152 | 869,5152 | 869,5152 | 869,5152 |
| 06.10.2019 | 863,6812 | 863,6812 | 863,6812 | 863,6812 |
| 07.10.2019 | 855,6685 | 855,6685 | 855,6685 | 855,6685 |
| 08.10.2019 | 832,4749 | 832,4749 | 832,4749 | 832,4749 |
| 09.10.2019 | 824,008 | 824,008 | 824,008 | 824,008 |
| 10.10.2019 | 826,375 | 826,375 | 826,375 | 826,375 |
| 13.10.2019 | 774,4258 | 774,4258 | 774,4258 | 774,4258 |
| 14.10.2019 | 786,7691 | 786,7691 | 786,7691 | 786,7691 |
| 15.10.2019 | 776,9145 | 776,9145 | 776,9145 | 776,9145 |
| 16.10.2019 | 783,3504 | 783,3504 | 783,3504 | 783,3504 |
| 17.10.2019 | 811,0379 | 811,0379 | 811,0379 | 811,0379 |
| 20.10.2019 | 801,2021 | 801,2021 | 801,2021 | 801,2021 |
| 21.10.2019 | 805,2538 | 805,2538 | 805,2538 | 805,2538 |
| 22.10.2019 | 818,5864 | 818,5864 | 818,5864 | 818,5864 |
| 23.10.2019 | 822,297 | 822,297 | 822,297 | 822,297 |
| 24.10.2019 | 821,0244 | 821,0244 | 821,0244 | 821,0244 |
| 27.10.2019 | 817,4121 | 817,4121 | 817,4121 | 817,4121 |
| 29.10.2019 | 808,7887 | 808,7887 | 808,7887 | 808,7887 |
| 30.10.2019 | 806,5799 | 806,5799 | 806,5799 | 806,5799 |
| 31.10.2019 | 805,972 | 805,972 | 805,972 | 805,972 |
| 03.11.2019 | 819,537 | 819,537 | 819,537 | 819,537 |
| 04.11.2019 | 823,7254 | 823,7254 | 823,7254 | 823,7254 |
| 05.11.2019 | 828,2841 | 828,2841 | 828,2841 | 828,2841 |
| 06.11.2019 | 848,1391 | 848,1391 | 848,1391 | 848,1391 |
| 07.11.2019 | 845,0828 | 845,0828 | 845,0828 | 845,0828 |
| 10.11.2019 | 843,9164 | 843,9164 | 843,9164 | 843,9164 |
| 11.11.2019 | 851,6788 | 851,6788 | 851,6788 | 851,6788 |
| 12.11.2019 | 857,1391 | 857,1391 | 857,1391 | 857,1391 |
| 13.11.2019 | 847,9193 | 847,9193 | 847,9193 | 847,9193 |
| 14.11.2019 | 862,4904 | 862,4904 | 862,4904 | 862,4904 |
| 17.11.2019 | 876,2039 | 876,2039 | 876,2039 | 876,2039 |
| 18.11.2019 | 882,9602 | 882,9602 | 882,9602 | 882,9602 |
| 19.11.2019 | 875,4141 | 875,4141 | 875,4141 | 875,4141 |
| 20.11.2019 | 875,0754 | 875,0754 | 875,0754 | 875,0754 |
| 21.11.2019 | 872,2794 | 872,2794 | 872,2794 | 872,2794 |
| 24.11.2019 | 859,9343 | 859,9343 | 859,9343 | 859,9343 |
| 25.11.2019 | 865,4795 | 865,4795 | 865,4795 | 865,4795 |
| 26.11.2019 | 863,9413 | 863,9413 | 863,9413 | 863,9413 |
| 27.11.2019 | 875,381 | 875,381 | 875,381 | 875,381 |
| 28.11.2019 | 871,7991 | 871,7991 | 871,7991 | 871,7991 |
| 01.12.2019 | 879,7272 | 879,7272 | 879,7272 | 879,7272 |
| 02.12.2019 | 866,5491 | 866,5491 | 866,5491 | 866,5491 |
| 03.12.2019 | 874,5937 | 874,5937 | 874,5937 | 874,5937 |
| 04.12.2019 | 882,6499 | 882,6499 | 882,6499 | 882,6499 |
| 05.12.2019 | 883,1231 | 883,1231 | 883,1231 | 883,1231 |
| 08.12.2019 | 880,3277 | 880,3277 | 880,3277 | 880,3277 |
| 09.12.2019 | 874,0147 | 874,0147 | 874,0147 | 874,0147 |
| 10.12.2019 | 871,5453 | 871,5453 | 871,5453 | 871,5453 |
| 11.12.2019 | 893,4096 | 893,4096 | 893,4096 | 893,4096 |
| 12.12.2019 | 898,3988 | 898,3988 | 898,3988 | 898,3988 |
| 15.12.2019 | 903,5689 | 903,5689 | 903,5689 | 903,5689 |
| 16.12.2019 | 902,0131 | 902,0131 | 902,0131 | 902,0131 |
| 17.12.2019 | 896,6358 | 896,6358 | 896,6358 | 896,6358 |
| 18.12.2019 | 895,0471 | 895,0471 | 895,0471 | 895,0471 |
| 19.12.2019 | 900,7869 | 900,7869 | 900,7869 | 900,7869 |
| 22.12.2019 | 908,0484 | 908,0484 | 908,0484 | 908,0484 |
| 23.12.2019 | 917,1604 | 917,1604 | 917,1604 | 917,1604 |
| 24.12.2019 | 917,5351 | 917,5351 | 917,5351 | 917,5351 |
| 25.12.2019 | 920,7304 | 920,7304 | 920,7304 | 920,7304 |
| 26.12.2019 | 920,9567 | 920,9567 | 920,9567 | 920,9567 |
| 29.12.2019 | 932,6298 | 932,6298 | 932,6298 | 932,6298 |
| 30.12.2019 | 929,9951 | 929,9951 | 929,9951 | 929,9951 |