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 100 RK %20 (GETIRI) logosu
RK100G20
BIST 100 RK %20 (GETIRI)
18:10:10
5063.9206 ₺
0 (%0)
Önceki Kapanış: 5063.9206
Düşük₺4986.7453
Yüksek₺5063.9206
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.62%
Önceki aya göre (MoM)
+4.92%
Yılbaşından bugüne (YTD)
+34.52%
Önceki yıla göre (YoY)
+58.27%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

RK100G20: BIST 100 RK %20 (GETIRI) Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 619,8739
KAPANIŞ 619,8739

En Düşük

DÜŞÜK 532,4143

En Yüksek

YÜKSEK 692,3544
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019570,393570,393570,393570,393
02.01.2019561,3322561,3322561,3322561,3322
03.01.2019569,9629569,9629569,9629569,9629
06.01.2019576,8578576,8578576,8578576,8578
07.01.2019581,3896581,3896581,3896581,3896
08.01.2019584,1827584,1827584,1827584,1827
09.01.2019584,4218584,4218584,4218584,4218
10.01.2019587,4661587,4661587,4661587,4661
13.01.2019589,7434589,7434589,7434589,7434
14.01.2019596,823596,823596,823596,823
15.01.2019611,2756611,2756611,2756611,2756
16.01.2019620,2781620,2781620,2781620,2781
17.01.2019630,4835630,4835630,4835630,4835
20.01.2019627,369627,369627,369627,369
21.01.2019638,0143638,0143638,0143638,0143
22.01.2019640,9256640,9256640,9256640,9256
23.01.2019651,1338651,1338651,1338651,1338
24.01.2019651,3038651,3038651,3038651,3038
27.01.2019648,1148648,1148648,1148648,1148
28.01.2019666,8349666,8349666,8349666,8349
29.01.2019667,4433667,4433667,4433667,4433
30.01.2019666,6996666,6996666,6996666,6996
31.01.2019659,3862659,3862659,3862659,3862
03.02.2019654,8011654,8011654,8011654,8011
04.02.2019656,1125656,1125656,1125656,1125
05.02.2019657,0409657,0409657,0409657,0409
06.02.2019658,4101658,4101658,4101658,4101
07.02.2019656,0645656,0645656,0645656,0645
10.02.2019669,8357669,8357669,8357669,8357
11.02.2019665,2723665,2723665,2723665,2723
12.02.2019650,1431650,1431650,1431650,1431
13.02.2019653,586653,586653,586653,586
14.02.2019657,4777657,4777657,4777657,4777
17.02.2019650,6622650,6622650,6622650,6622
18.02.2019650,7566650,7566650,7566650,7566
19.02.2019652,4374652,4374652,4374652,4374
20.02.2019656,2973656,2973656,2973656,2973
21.02.2019661,4086661,4086661,4086661,4086
24.02.2019669,8691669,8691669,8691669,8691
25.02.2019675,4593675,4593675,4593675,4593
26.02.2019668,4767668,4767668,4767668,4767
27.02.2019671,3543671,3543671,3543671,3543
28.02.2019662,0118662,0118662,0118662,0118
03.03.2019668,8485668,8485668,8485668,8485
04.03.2019665,4614665,4614665,4614665,4614
05.03.2019663,4145663,4145663,4145663,4145
06.03.2019654,814654,814654,814654,814
07.03.2019649,2886649,2886649,2886649,2886
10.03.2019644,227644,227644,227644,227
11.03.2019650,7241650,7241650,7241650,7241
12.03.2019654,2716654,2716654,2716654,2716
13.03.2019656,08656,08656,08656,08
14.03.2019662,8481662,8481662,8481662,8481
17.03.2019672,9779672,9779672,9779672,9779
18.03.2019675,0843675,0843675,0843675,0843
19.03.2019662,8368662,8368662,8368662,8368
20.03.2019663,616663,616663,616663,616
21.03.2019635,5028635,5028635,5028635,5028
24.03.2019631,5267631,5267631,5267631,5267
25.03.2019617,6617617,6617617,6617617,6617
26.03.2019578,3191578,3191578,3191578,3191
27.03.2019580,1439580,1439580,1439580,1439
28.03.2019588,4239588,4239588,4239588,4239
31.03.2019589,9855589,9855589,9855589,9855
01.04.2019587,3022587,3022587,3022587,3022
02.04.2019591,5937591,5937591,5937591,5937
03.04.2019610,258610,258610,258610,258
04.04.2019612,3391612,3391612,3391612,3391
07.04.2019605,0403605,0403605,0403605,0403
08.04.2019609,7627609,7627609,7627609,7627
09.04.2019605,2776605,2776605,2776605,2776
10.04.2019601,5281601,5281601,5281601,5281
11.04.2019601,1437601,1437601,1437601,1437
14.04.2019598,0034598,0034598,0034598,0034
15.04.2019604,4997604,4997604,4997604,4997
16.04.2019610,109610,109610,109610,109
17.04.2019604,8919604,8919604,8919604,8919
18.04.2019604,7938604,7938604,7938604,7938
21.04.2019601,2278601,2278601,2278601,2278
23.04.2019601,9739601,9739601,9739601,9739
24.04.2019595,074595,074595,074595,074
25.04.2019596,2756596,2756596,2756596,2756
28.04.2019595,223595,223595,223595,223
29.04.2019600,2331600,2331600,2331600,2331
01.05.2019593,079593,079593,079593,079
02.05.2019591,7111591,7111591,7111591,7111
05.05.2019586,0929586,0929586,0929586,0929
06.05.2019577,3109577,3109577,3109577,3109
07.05.2019570,2294570,2294570,2294570,2294
08.05.2019561,0195561,0195561,0195561,0195
09.05.2019560,1373560,1373560,1373560,1373
12.05.2019547,2322547,2322547,2322547,2322
13.05.2019557,2351557,2351557,2351557,2351
14.05.2019553,5607553,5607553,5607553,5607
15.05.2019552,5704552,5704552,5704552,5704
16.05.2019550,255550,255550,255550,255
19.05.2019550,115550,115550,115550,115
20.05.2019541,7728541,7728541,7728541,7728
21.05.2019532,4143532,4143532,4143532,4143
22.05.2019537,6574537,6574537,6574537,6574
23.05.2019545,9708545,9708545,9708545,9708
26.05.2019543,0236543,0236543,0236543,0236
27.05.2019549,8371549,8371549,8371549,8371
28.05.2019552,1085552,1085552,1085552,1085
29.05.2019567,6865567,6865567,6865567,6865
30.05.2019570,8584570,8584570,8584570,8584
02.06.2019569,575569,575569,575569,575
06.06.2019587,8088587,8088587,8088587,8088
09.06.2019589,3542589,3542589,3542589,3542
10.06.2019583,249583,249583,249583,249
11.06.2019582,1678582,1678582,1678582,1678
12.06.2019571,8165571,8165571,8165571,8165
13.06.2019573,2511573,2511573,2511573,2511
16.06.2019580,3288580,3288580,3288580,3288
17.06.2019590,0739590,0739590,0739590,0739
18.06.2019590,1979590,1979590,1979590,1979
19.06.2019589,7821589,7821589,7821589,7821
20.06.2019589,1284589,1284589,1284589,1284
23.06.2019594,7638594,7638594,7638594,7638
24.06.2019595,9203595,9203595,9203595,9203
25.06.2019593,0636593,0636593,0636593,0636
26.06.2019596,6604596,6604596,6604596,6604
27.06.2019601,2346601,2346601,2346601,2346
30.06.2019617,4769617,4769617,4769617,4769
01.07.2019619,8075619,8075619,8075619,8075
02.07.2019615,3331615,3331615,3331615,3331
03.07.2019615,434615,434615,434615,434
04.07.2019616,8238616,8238616,8238616,8238
07.07.2019611,6569611,6569611,6569611,6569
08.07.2019601,2632601,2632601,2632601,2632
09.07.2019611,0615611,0615611,0615611,0615
10.07.2019615,8249615,8249615,8249615,8249
11.07.2019602,622602,622602,622602,622
15.07.2019608,0172608,0172608,0172608,0172
16.07.2019618,1374618,1374618,1374618,1374
17.07.2019628,1612628,1612628,1612628,1612
18.07.2019629,7564629,7564629,7564629,7564
21.07.2019625,5183625,5183625,5183625,5183
22.07.2019633,7319633,7319633,7319633,7319
23.07.2019638,8055638,8055638,8055638,8055
24.07.2019630,86630,86630,86630,86
25.07.2019635,349635,349635,349635,349
28.07.2019638,3575638,3575638,3575638,3575
29.07.2019634,4939634,4939634,4939634,4939
30.07.2019631,0986631,0986631,0986631,0986
31.07.2019630,0612630,0612630,0612630,0612
01.08.2019617,4403617,4403617,4403617,4403
04.08.2019611,7094611,7094611,7094611,7094
05.08.2019616,8016616,8016616,8016616,8016
06.08.2019608,2443608,2443608,2443608,2443
07.08.2019614,6937614,6937614,6937614,6937
08.08.2019615,7864615,7864615,7864615,7864
14.08.2019599,956599,956599,956599,956
15.08.2019595,1693595,1693595,1693595,1693
18.08.2019592,6848592,6848592,6848592,6848
19.08.2019596,8075596,8075596,8075596,8075
20.08.2019593,9106593,9106593,9106593,9106
21.08.2019593,1741593,1741593,1741593,1741
22.08.2019603,2961603,2961603,2961603,2961
25.08.2019603,0211603,0211603,0211603,0211
26.08.2019596,9145596,9145596,9145596,9145
27.08.2019596,2174596,2174596,2174596,2174
28.08.2019600,8785600,8785600,8785600,8785
01.09.2019610,4037610,4037610,4037610,4037
02.09.2019613,2398613,2398613,2398613,2398
03.09.2019620,5861620,5861620,5861620,5861
04.09.2019621,768621,768621,768621,768
05.09.2019614,1596614,1596614,1596614,1596
08.09.2019623,7038623,7038623,7038623,7038
09.09.2019627,4023627,4023627,4023627,4023
10.09.2019631,6791631,6791631,6791631,6791
11.09.2019634,8449634,8449634,8449634,8449
12.09.2019638,8596638,8596638,8596638,8596
15.09.2019635,7631635,7631635,7631635,7631
16.09.2019628,3426628,3426628,3426628,3426
17.09.2019631,4731631,4731631,4731631,4731
18.09.2019620,8898620,8898620,8898620,8898
19.09.2019620,2121620,2121620,2121620,2121
22.09.2019618,7854618,7854618,7854618,7854
23.09.2019631,1268631,1268631,1268631,1268
24.09.2019636,3458636,3458636,3458636,3458
25.09.2019631,8319631,8319631,8319631,8319
26.09.2019653,1571653,1571653,1571653,1571
29.09.2019652,3612652,3612652,3612652,3612
30.09.2019645,0056645,0056645,0056645,0056
01.10.2019642,6626642,6626642,6626642,6626
02.10.2019638,0677638,0677638,0677638,0677
03.10.2019642,3811642,3811642,3811642,3811
06.10.2019639,2259639,2259639,2259639,2259
07.10.2019631,6299631,6299631,6299631,6299
08.10.2019616,7869616,7869616,7869616,7869
09.10.2019611,0138611,0138611,0138611,0138
10.10.2019612,6139612,6139612,6139612,6139
13.10.2019579,9584579,9584579,9584579,9584
14.10.2019588,3724588,3724588,3724588,3724
15.10.2019582,7668582,7668582,7668582,7668
16.10.2019586,4636586,4636586,4636586,4636
17.10.2019603,5613603,5613603,5613603,5613
20.10.2019598,3324598,3324598,3324598,3324
21.10.2019600,7595600,7595600,7595600,7595
22.10.2019608,8804608,8804608,8804608,8804
23.10.2019611,2554611,2554611,2554611,2554
24.10.2019610,7085610,7085610,7085610,7085
27.10.2019609,112609,112609,112609,112
29.10.2019604,2487604,2487604,2487604,2487
30.10.2019603,214603,214603,214603,214
31.10.2019603,1873603,1873603,1873603,1873
03.11.2019610,7092610,7092610,7092610,7092
04.11.2019612,7256612,7256612,7256612,7256
05.11.2019615,5013615,5013615,5013615,5013
06.11.2019626,2866626,2866626,2866626,2866
07.11.2019624,5457624,5457624,5457624,5457
10.11.2019624,3961624,3961624,3961624,3961
11.11.2019628,226628,226628,226628,226
12.11.2019632,0908632,0908632,0908632,0908
13.11.2019627,3838627,3838627,3838627,3838
14.11.2019636,4059636,4059636,4059636,4059
17.11.2019644,9627644,9627644,9627644,9627
18.11.2019648,926648,926648,926648,926
19.11.2019644,6296644,6296644,6296644,6296
20.11.2019644,7459644,7459644,7459644,7459
21.11.2019643,4936643,4936643,4936643,4936
24.11.2019636,5267636,5267636,5267636,5267
25.11.2019640,0406640,0406640,0406640,0406
26.11.2019639,2336639,2336639,2336639,2336
27.11.2019646,7252646,7252646,7252646,7252
28.11.2019645,4255645,4255645,4255645,4255
01.12.2019651,8364651,8364651,8364651,8364
02.12.2019644,6893644,6893644,6893644,6893
03.12.2019650,0366650,0366650,0366650,0366
04.12.2019655,6455655,6455655,6455655,6455
05.12.2019656,8731656,8731656,8731656,8731
08.12.2019656,3845656,3845656,3845656,3845
09.12.2019651,7798651,7798651,7798651,7798
10.12.2019651,2456651,2456651,2456651,2456
11.12.2019664,277664,277664,277664,277
12.12.2019666,4281666,4281666,4281666,4281
15.12.2019670,2231670,2231670,2231670,2231
16.12.2019669,9197669,9197669,9197669,9197
17.12.2019666,979666,979666,979666,979
18.12.2019667,125667,125667,125667,125
19.12.2019670,5711670,5711670,5711670,5711
22.12.2019676,5337676,5337676,5337676,5337
23.12.2019682,3753682,3753682,3753682,3753
24.12.2019683,4362683,4362683,4362683,4362
25.12.2019685,3889685,3889685,3889685,3889
26.12.2019685,5741685,5741685,5741685,5741
29.12.2019692,3544692,3544692,3544692,3544
30.12.2019690,2681690,2681690,2681690,2681