RK100G10
BIST 100 RK %10 (GETIRI) (RK100G10)
741.65
₺
-4.66 (%-0.62)
RK100G10: BIST 100 RK %10 (GETIRI) Arşiv
BIST 100 RK %10 (GETIRI) geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 661,438
KAPANIŞ 661,438
En Düşük
DÜŞÜK 628,6731
En Yüksek
YÜKSEK 696,8057
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 647,9995 | 647,9995 | 647,9995 | 647,9995 |
| 02.01.2025 | 651,3699 | 651,3699 | 651,3699 | 651,3699 |
| 05.01.2025 | 651,6748 | 651,6748 | 651,6748 | 651,6748 |
| 06.01.2025 | 648,2739 | 648,2739 | 648,2739 | 648,2739 |
| 07.01.2025 | 645,8119 | 645,8119 | 645,8119 | 645,8119 |
| 08.01.2025 | 649,133 | 649,133 | 649,133 | 649,133 |
| 09.01.2025 | 646,4301 | 646,4301 | 646,4301 | 646,4301 |
| 12.01.2025 | 641,0092 | 641,0092 | 641,0092 | 641,0092 |
| 13.01.2025 | 640,4747 | 640,4747 | 640,4747 | 640,4747 |
| 14.01.2025 | 641,2148 | 641,2148 | 641,2148 | 641,2148 |
| 15.01.2025 | 645,1966 | 645,1966 | 645,1966 | 645,1966 |
| 16.01.2025 | 648,6728 | 648,6728 | 648,6728 | 648,6728 |
| 19.01.2025 | 650,2607 | 650,2607 | 650,2607 | 650,2607 |
| 20.01.2025 | 649,32 | 649,32 | 649,32 | 649,32 |
| 21.01.2025 | 652,7234 | 652,7234 | 652,7234 | 652,7234 |
| 22.01.2025 | 652,9639 | 652,9639 | 652,9639 | 652,9639 |
| 23.01.2025 | 652,7041 | 652,7041 | 652,7041 | 652,7041 |
| 26.01.2025 | 649,1434 | 649,1434 | 649,1434 | 649,1434 |
| 27.01.2025 | 653,2884 | 653,2884 | 653,2884 | 653,2884 |
| 28.01.2025 | 651,8115 | 651,8115 | 651,8115 | 651,8115 |
| 29.01.2025 | 651,9797 | 651,9797 | 651,9797 | 651,9797 |
| 30.01.2025 | 649,3852 | 649,3852 | 649,3852 | 649,3852 |
| 02.02.2025 | 641,6782 | 641,6782 | 641,6782 | 641,6782 |
| 03.02.2025 | 642,8269 | 642,8269 | 642,8269 | 642,8269 |
| 04.02.2025 | 639,8636 | 639,8636 | 639,8636 | 639,8636 |
| 05.02.2025 | 644,1939 | 644,1939 | 644,1939 | 644,1939 |
| 06.02.2025 | 648,0389 | 648,0389 | 648,0389 | 648,0389 |
| 09.02.2025 | 644,2324 | 644,2324 | 644,2324 | 644,2324 |
| 10.02.2025 | 645,5663 | 645,5663 | 645,5663 | 645,5663 |
| 11.02.2025 | 641,8678 | 641,8678 | 641,8678 | 641,8678 |
| 12.02.2025 | 646,7453 | 646,7453 | 646,7453 | 646,7453 |
| 13.02.2025 | 645,4131 | 645,4131 | 645,4131 | 645,4131 |
| 16.02.2025 | 643,9482 | 643,9482 | 643,9482 | 643,9482 |
| 17.02.2025 | 646,8164 | 646,8164 | 646,8164 | 646,8164 |
| 18.02.2025 | 641,2677 | 641,2677 | 641,2677 | 641,2677 |
| 19.02.2025 | 642,9173 | 642,9173 | 642,9173 | 642,9173 |
| 20.02.2025 | 634,6541 | 634,6541 | 634,6541 | 634,6541 |
| 23.02.2025 | 633,5156 | 633,5156 | 633,5156 | 633,5156 |
| 24.02.2025 | 628,6731 | 628,6731 | 628,6731 | 628,6731 |
| 25.02.2025 | 633,4802 | 633,4802 | 633,4802 | 633,4802 |
| 26.02.2025 | 640,022 | 640,022 | 640,022 | 640,022 |
| 27.02.2025 | 636,8445 | 636,8445 | 636,8445 | 636,8445 |
| 02.03.2025 | 645,932 | 645,932 | 645,932 | 645,932 |
| 03.03.2025 | 645,4699 | 645,4699 | 645,4699 | 645,4699 |
| 04.03.2025 | 654,6994 | 654,6994 | 654,6994 | 654,6994 |
| 05.03.2025 | 663,8866 | 663,8866 | 663,8866 | 663,8866 |
| 06.03.2025 | 665,3253 | 665,3253 | 665,3253 | 665,3253 |
| 09.03.2025 | 662,921 | 662,921 | 662,921 | 662,921 |
| 10.03.2025 | 663,3835 | 663,3835 | 663,3835 | 663,3835 |
| 11.03.2025 | 667,4375 | 667,4375 | 667,4375 | 667,4375 |
| 12.03.2025 | 671,7044 | 671,7044 | 671,7044 | 671,7044 |
| 13.03.2025 | 674,9093 | 674,9093 | 674,9093 | 674,9093 |
| 16.03.2025 | 675,525 | 675,525 | 675,525 | 675,525 |
| 17.03.2025 | 673,8039 | 673,8039 | 673,8039 | 673,8039 |
| 18.03.2025 | 646,4506 | 646,4506 | 646,4506 | 646,4506 |
| 19.03.2025 | 644,9493 | 644,9493 | 644,9493 | 644,9493 |
| 20.03.2025 | 631,9661 | 631,9661 | 631,9661 | 631,9661 |
| 23.03.2025 | 636,5937 | 636,5937 | 636,5937 | 636,5937 |
| 24.03.2025 | 642,6226 | 642,6226 | 642,6226 | 642,6226 |
| 25.03.2025 | 641,7125 | 641,7125 | 641,7125 | 641,7125 |
| 26.03.2025 | 641,228 | 641,228 | 641,228 | 641,228 |
| 27.03.2025 | 641,8475 | 641,8475 | 641,8475 | 641,8475 |
| 01.04.2025 | 640,0401 | 640,0401 | 640,0401 | 640,0401 |
| 02.04.2025 | 639,5122 | 639,5122 | 639,5122 | 639,5122 |
| 03.04.2025 | 638,1002 | 638,1002 | 638,1002 | 638,1002 |
| 06.04.2025 | 638,4799 | 638,4799 | 638,4799 | 638,4799 |
| 07.04.2025 | 639,4476 | 639,4476 | 639,4476 | 639,4476 |
| 08.04.2025 | 636,6037 | 636,6037 | 636,6037 | 636,6037 |
| 09.04.2025 | 637,5279 | 637,5279 | 637,5279 | 637,5279 |
| 10.04.2025 | 638,1427 | 638,1427 | 638,1427 | 638,1427 |
| 13.04.2025 | 638,7572 | 638,7572 | 638,7572 | 638,7572 |
| 14.04.2025 | 638,3297 | 638,3297 | 638,3297 | 638,3297 |
| 15.04.2025 | 636,4823 | 636,4823 | 636,4823 | 636,4823 |
| 16.04.2025 | 638,4024 | 638,4024 | 638,4024 | 638,4024 |
| 17.04.2025 | 637,2426 | 637,2426 | 637,2426 | 637,2426 |
| 20.04.2025 | 637,307 | 637,307 | 637,307 | 637,307 |
| 21.04.2025 | 637,1677 | 637,1677 | 637,1677 | 637,1677 |
| 23.04.2025 | 640,5844 | 640,5844 | 640,5844 | 640,5844 |
| 24.04.2025 | 639,4839 | 639,4839 | 639,4839 | 639,4839 |
| 27.04.2025 | 636,8158 | 636,8158 | 636,8158 | 636,8158 |
| 28.04.2025 | 635,0555 | 635,0555 | 635,0555 | 635,0555 |
| 29.04.2025 | 631,9077 | 631,9077 | 631,9077 | 631,9077 |
| 01.05.2025 | 633,8469 | 633,8469 | 633,8469 | 633,8469 |
| 04.05.2025 | 632,6504 | 632,6504 | 632,6504 | 632,6504 |
| 05.05.2025 | 633,1371 | 633,1371 | 633,1371 | 633,1371 |
| 06.05.2025 | 631,8401 | 631,8401 | 631,8401 | 631,8401 |
| 07.05.2025 | 636,2807 | 636,2807 | 636,2807 | 636,2807 |
| 08.05.2025 | 638,6807 | 638,6807 | 638,6807 | 638,6807 |
| 11.05.2025 | 646,2284 | 646,2284 | 646,2284 | 646,2284 |
| 12.05.2025 | 645,2621 | 645,2621 | 645,2621 | 645,2621 |
| 13.05.2025 | 645,2899 | 645,2899 | 645,2899 | 645,2899 |
| 14.05.2025 | 642,0492 | 642,0492 | 642,0492 | 642,0492 |
| 15.05.2025 | 644,6543 | 644,6543 | 644,6543 | 644,6543 |
| 19.05.2025 | 641,5328 | 641,5328 | 641,5328 | 641,5328 |
| 20.05.2025 | 639,1828 | 639,1828 | 639,1828 | 639,1828 |
| 21.05.2025 | 640,7524 | 640,7524 | 640,7524 | 640,7524 |
| 22.05.2025 | 638,3192 | 638,3192 | 638,3192 | 638,3192 |
| 25.05.2025 | 638,0952 | 638,0952 | 638,0952 | 638,0952 |
| 26.05.2025 | 635,3892 | 635,3892 | 635,3892 | 635,3892 |
| 27.05.2025 | 634,641 | 634,641 | 634,641 | 634,641 |
| 28.05.2025 | 634,492 | 634,492 | 634,492 | 634,492 |
| 29.05.2025 | 631,3177 | 631,3177 | 631,3177 | 631,3177 |
| 01.06.2025 | 631,0902 | 631,0902 | 631,0902 | 631,0902 |
| 02.06.2025 | 636,7875 | 636,7875 | 636,7875 | 636,7875 |
| 03.06.2025 | 640,9224 | 640,9224 | 640,9224 | 640,9224 |
| 04.06.2025 | 641,1586 | 641,1586 | 641,1586 | 641,1586 |
| 09.06.2025 | 644,649 | 644,649 | 644,649 | 644,649 |
| 10.06.2025 | 645,1903 | 645,1903 | 645,1903 | 645,1903 |
| 11.06.2025 | 641,8672 | 641,8672 | 641,8672 | 641,8672 |
| 12.06.2025 | 637,5756 | 637,5756 | 637,5756 | 637,5756 |
| 15.06.2025 | 638,3806 | 638,3806 | 638,3806 | 638,3806 |
| 16.06.2025 | 638,1627 | 638,1627 | 638,1627 | 638,1627 |
| 17.06.2025 | 635,1614 | 635,1614 | 635,1614 | 635,1614 |
| 18.06.2025 | 633,1705 | 633,1705 | 633,1705 | 633,1705 |
| 19.06.2025 | 635,3326 | 635,3326 | 635,3326 | 635,3326 |
| 22.06.2025 | 634,0139 | 634,0139 | 634,0139 | 634,0139 |
| 23.06.2025 | 640,578 | 640,578 | 640,578 | 640,578 |
| 24.06.2025 | 639,9443 | 639,9443 | 639,9443 | 639,9443 |
| 25.06.2025 | 637,5446 | 637,5446 | 637,5446 | 637,5446 |
| 26.06.2025 | 640,0876 | 640,0876 | 640,0876 | 640,0876 |
| 29.06.2025 | 653,2636 | 653,2636 | 653,2636 | 653,2636 |
| 30.06.2025 | 656,9412 | 656,9412 | 656,9412 | 656,9412 |
| 01.07.2025 | 659,3059 | 659,3059 | 659,3059 | 659,3059 |
| 02.07.2025 | 660,1533 | 660,1533 | 660,1533 | 660,1533 |
| 03.07.2025 | 661,2016 | 661,2016 | 661,2016 | 661,2016 |
| 06.07.2025 | 657,4814 | 657,4814 | 657,4814 | 657,4814 |
| 07.07.2025 | 654,9262 | 654,9262 | 654,9262 | 654,9262 |
| 08.07.2025 | 658,863 | 658,863 | 658,863 | 658,863 |
| 09.07.2025 | 662,5891 | 662,5891 | 662,5891 | 662,5891 |
| 10.07.2025 | 663,2015 | 663,2015 | 663,2015 | 663,2015 |
| 13.07.2025 | 660,2461 | 660,2461 | 660,2461 | 660,2461 |
| 15.07.2025 | 657,8402 | 657,8402 | 657,8402 | 657,8402 |
| 16.07.2025 | 663,8342 | 663,8342 | 663,8342 | 663,8342 |
| 17.07.2025 | 663,7283 | 663,7283 | 663,7283 | 663,7283 |
| 20.07.2025 | 669,3908 | 669,3908 | 669,3908 | 669,3908 |
| 21.07.2025 | 669,3888 | 669,3888 | 669,3888 | 669,3888 |
| 22.07.2025 | 668,8348 | 668,8348 | 668,8348 | 668,8348 |
| 23.07.2025 | 671,0622 | 671,0622 | 671,0622 | 671,0622 |
| 24.07.2025 | 669,9936 | 669,9936 | 669,9936 | 669,9936 |
| 27.07.2025 | 667,5315 | 667,5315 | 667,5315 | 667,5315 |
| 28.07.2025 | 666,183 | 666,183 | 666,183 | 666,183 |
| 29.07.2025 | 669,4629 | 669,4629 | 669,4629 | 669,4629 |
| 30.07.2025 | 672,5093 | 672,5093 | 672,5093 | 672,5093 |
| 31.07.2025 | 672,6067 | 672,6067 | 672,6067 | 672,6067 |
| 03.08.2025 | 675,3717 | 675,3717 | 675,3717 | 675,3717 |
| 04.08.2025 | 675,2802 | 675,2802 | 675,2802 | 675,2802 |
| 05.08.2025 | 676,6175 | 676,6175 | 676,6175 | 676,6175 |
| 06.08.2025 | 678,0571 | 678,0571 | 678,0571 | 678,0571 |
| 07.08.2025 | 678,4906 | 678,4906 | 678,4906 | 678,4906 |
| 10.08.2025 | 680,2068 | 680,2068 | 680,2068 | 680,2068 |
| 11.08.2025 | 678,0172 | 678,0172 | 678,0172 | 678,0172 |
| 12.08.2025 | 677,896 | 677,896 | 677,896 | 677,896 |
| 13.08.2025 | 674,5643 | 674,5643 | 674,5643 | 674,5643 |
| 14.08.2025 | 675,8548 | 675,8548 | 675,8548 | 675,8548 |
| 17.08.2025 | 677,5023 | 677,5023 | 677,5023 | 677,5023 |
| 18.08.2025 | 678,3971 | 678,3971 | 678,3971 | 678,3971 |
| 19.08.2025 | 683,2467 | 683,2467 | 683,2467 | 683,2467 |
| 20.08.2025 | 688,2601 | 688,2601 | 688,2601 | 688,2601 |
| 21.08.2025 | 689,8921 | 689,8921 | 689,8921 | 689,8921 |
| 24.08.2025 | 692,8353 | 692,8353 | 692,8353 | 692,8353 |
| 25.08.2025 | 694,2806 | 694,2806 | 694,2806 | 694,2806 |
| 26.08.2025 | 689,5035 | 689,5035 | 689,5035 | 689,5035 |
| 27.08.2025 | 689,7792 | 689,7792 | 689,7792 | 689,7792 |
| 28.08.2025 | 687,5044 | 687,5044 | 687,5044 | 687,5044 |
| 31.08.2025 | 687,2748 | 687,2748 | 687,2748 | 687,2748 |
| 01.09.2025 | 675,9127 | 675,9127 | 675,9127 | 675,9127 |
| 02.09.2025 | 671,8177 | 671,8177 | 671,8177 | 671,8177 |
| 03.09.2025 | 674,3404 | 674,3404 | 674,3404 | 674,3404 |
| 04.09.2025 | 671,5524 | 671,5524 | 671,5524 | 671,5524 |
| 07.09.2025 | 663,5536 | 663,5536 | 663,5536 | 663,5536 |
| 08.09.2025 | 664,6119 | 664,6119 | 664,6119 | 664,6119 |
| 09.09.2025 | 667,4354 | 667,4354 | 667,4354 | 667,4354 |
| 10.09.2025 | 661,7375 | 661,7375 | 661,7375 | 661,7375 |
| 11.09.2025 | 661,4267 | 661,4267 | 661,4267 | 661,4267 |
| 14.09.2025 | 679,5214 | 679,5214 | 679,5214 | 679,5214 |
| 15.09.2025 | 684,6191 | 684,6191 | 684,6191 | 684,6191 |
| 16.09.2025 | 684,2631 | 684,2631 | 684,2631 | 684,2631 |
| 17.09.2025 | 681,8492 | 681,8492 | 681,8492 | 681,8492 |
| 18.09.2025 | 686,9362 | 686,9362 | 686,9362 | 686,9362 |
| 21.09.2025 | 690,497 | 690,497 | 690,497 | 690,497 |
| 22.09.2025 | 687,7718 | 687,7718 | 687,7718 | 687,7718 |
| 23.09.2025 | 688,4715 | 688,4715 | 688,4715 | 688,4715 |
| 24.09.2025 | 688,6816 | 688,6816 | 688,6816 | 688,6816 |
| 25.09.2025 | 684,204 | 684,204 | 684,204 | 684,204 |
| 28.09.2025 | 682,1086 | 682,1086 | 682,1086 | 682,1086 |
| 29.09.2025 | 681,3902 | 681,3902 | 681,3902 | 681,3902 |
| 30.09.2025 | 685,5438 | 685,5438 | 685,5438 | 685,5438 |
| 01.10.2025 | 682,8328 | 682,8328 | 682,8328 | 682,8328 |
| 02.10.2025 | 678,0781 | 678,0781 | 678,0781 | 678,0781 |
| 05.10.2025 | 675,4154 | 675,4154 | 675,4154 | 675,4154 |
| 06.10.2025 | 677,0885 | 677,0885 | 677,0885 | 677,0885 |
| 07.10.2025 | 675,8772 | 675,8772 | 675,8772 | 675,8772 |
| 08.10.2025 | 675,2305 | 675,2305 | 675,2305 | 675,2305 |
| 09.10.2025 | 675,0842 | 675,0842 | 675,0842 | 675,0842 |
| 12.10.2025 | 671,4453 | 671,4453 | 671,4453 | 671,4453 |
| 13.10.2025 | 665,9031 | 665,9031 | 665,9031 | 665,9031 |
| 14.10.2025 | 669,3035 | 669,3035 | 669,3035 | 669,3035 |
| 15.10.2025 | 666,6089 | 666,6089 | 666,6089 | 666,6089 |
| 16.10.2025 | 661,9638 | 661,9638 | 661,9638 | 661,9638 |
| 19.10.2025 | 670,0951 | 670,0951 | 670,0951 | 670,0951 |
| 20.10.2025 | 669,5998 | 669,5998 | 669,5998 | 669,5998 |
| 21.10.2025 | 671,9565 | 671,9565 | 671,9565 | 671,9565 |
| 22.10.2025 | 673,5492 | 673,5492 | 673,5492 | 673,5492 |
| 23.10.2025 | 682,8374 | 682,8374 | 682,8374 | 682,8374 |
| 26.10.2025 | 680,4135 | 680,4135 | 680,4135 | 680,4135 |
| 27.10.2025 | 680,8826 | 680,8826 | 680,8826 | 680,8826 |
| 29.10.2025 | 679,9812 | 679,9812 | 679,9812 | 679,9812 |
| 30.10.2025 | 683,5864 | 683,5864 | 683,5864 | 683,5864 |
| 02.11.2025 | 685,9556 | 685,9556 | 685,9556 | 685,9556 |
| 03.11.2025 | 682,0816 | 682,0816 | 682,0816 | 682,0816 |
| 04.11.2025 | 683,5802 | 683,5802 | 683,5802 | 683,5802 |
| 05.11.2025 | 686,2957 | 686,2957 | 686,2957 | 686,2957 |
| 06.11.2025 | 682,3913 | 682,3913 | 682,3913 | 682,3913 |
| 09.11.2025 | 678,817 | 678,817 | 678,817 | 678,817 |
| 10.11.2025 | 673,1973 | 673,1973 | 673,1973 | 673,1973 |
| 11.11.2025 | 674,914 | 674,914 | 674,914 | 674,914 |
| 12.11.2025 | 674,5934 | 674,5934 | 674,5934 | 674,5934 |
| 13.11.2025 | 672,9394 | 672,9394 | 672,9394 | 672,9394 |
| 16.11.2025 | 676,4352 | 676,4352 | 676,4352 | 676,4352 |
| 17.11.2025 | 677,2343 | 677,2343 | 677,2343 | 677,2343 |
| 18.11.2025 | 681,7995 | 681,7995 | 681,7995 | 681,7995 |
| 19.11.2025 | 683,7725 | 683,7725 | 683,7725 | 683,7725 |
| 20.11.2025 | 682,2993 | 682,2993 | 682,2993 | 682,2993 |
| 23.11.2025 | 681,3947 | 681,3947 | 681,3947 | 681,3947 |
| 24.11.2025 | 680,5903 | 680,5903 | 680,5903 | 680,5903 |
| 25.11.2025 | 682,0929 | 682,0929 | 682,0929 | 682,0929 |
| 26.11.2025 | 682,9022 | 682,9022 | 682,9022 | 682,9022 |
| 27.11.2025 | 681,6777 | 681,6777 | 681,6777 | 681,6777 |
| 30.11.2025 | 687,3955 | 687,3955 | 687,3955 | 687,3955 |
| 01.12.2025 | 687,5776 | 687,5776 | 687,5776 | 687,5776 |
| 02.12.2025 | 685,2529 | 685,2529 | 685,2529 | 685,2529 |
| 03.12.2025 | 682,0439 | 682,0439 | 682,0439 | 682,0439 |
| 04.12.2025 | 684,4688 | 684,4688 | 684,4688 | 684,4688 |
| 07.12.2025 | 689,4102 | 689,4102 | 689,4102 | 689,4102 |
| 08.12.2025 | 690,7582 | 690,7582 | 690,7582 | 690,7582 |
| 09.12.2025 | 689,5449 | 689,5449 | 689,5449 | 689,5449 |
| 10.12.2025 | 690,6348 | 690,6348 | 690,6348 | 690,6348 |
| 11.12.2025 | 692,792 | 692,792 | 692,792 | 692,792 |
| 14.12.2025 | 696,8057 | 696,8057 | 696,8057 | 696,8057 |
| 15.12.2025 | 693,3441 | 693,3441 | 693,3441 | 693,3441 |
| 16.12.2025 | 691,3255 | 691,3255 | 691,3255 | 691,3255 |
| 17.12.2025 | 692,8915 | 692,8915 | 692,8915 | 692,8915 |
| 18.12.2025 | 693,1143 | 693,1143 | 693,1143 | 693,1143 |
| 21.12.2025 | 692,0833 | 692,0833 | 692,0833 | 692,0833 |
| 22.12.2025 | 691,3806 | 691,3806 | 691,3806 | 691,3806 |
| 23.12.2025 | 693,0851 | 693,0851 | 693,0851 | 693,0851 |
| 24.12.2025 | 692,9511 | 692,9511 | 692,9511 | 692,9511 |
| 25.12.2025 | 691,5223 | 691,5223 | 691,5223 | 691,5223 |
| 28.12.2025 | 686,4827 | 686,4827 | 686,4827 | 686,4827 |
| 29.12.2025 | 688,9418 | 688,9418 | 688,9418 | 688,9418 |
| 30.12.2025 | 690,3911 | 690,3911 | 690,3911 | 690,3911 |