RK100T20: BIST 100 RK %20 (TOPLAM GETIRI) Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 838,2349
KAPANIŞ 838,2349
En Düşük
DÜŞÜK 718,1699
En Yüksek
YÜKSEK 942,7484
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 766,9217 | 766,9217 | 766,9217 | 766,9217 |
| 02.01.2019 | 754,7542 | 754,7542 | 754,7542 | 754,7542 |
| 03.01.2019 | 766,3836 | 766,3836 | 766,3836 | 766,3836 |
| 06.01.2019 | 775,7055 | 775,7055 | 775,7055 | 775,7055 |
| 07.01.2019 | 781,8222 | 781,8222 | 781,8222 | 781,8222 |
| 08.01.2019 | 785,6012 | 785,6012 | 785,6012 | 785,6012 |
| 09.01.2019 | 785,9456 | 785,9456 | 785,9456 | 785,9456 |
| 10.01.2019 | 790,053 | 790,053 | 790,053 | 790,053 |
| 13.01.2019 | 793,1564 | 793,1564 | 793,1564 | 793,1564 |
| 14.01.2019 | 802,6836 | 802,6836 | 802,6836 | 802,6836 |
| 15.01.2019 | 822,1176 | 822,1176 | 822,1176 | 822,1176 |
| 16.01.2019 | 834,2254 | 834,2254 | 834,2254 | 834,2254 |
| 17.01.2019 | 847,9633 | 847,9633 | 847,9633 | 847,9633 |
| 20.01.2019 | 843,8127 | 843,8127 | 843,8127 | 843,8127 |
| 21.01.2019 | 858,1468 | 858,1468 | 858,1468 | 858,1468 |
| 22.01.2019 | 862,0718 | 862,0718 | 862,0718 | 862,0718 |
| 23.01.2019 | 875,8129 | 875,8129 | 875,8129 | 875,8129 |
| 24.01.2019 | 876,0515 | 876,0515 | 876,0515 | 876,0515 |
| 27.01.2019 | 871,7992 | 871,7992 | 871,7992 | 871,7992 |
| 28.01.2019 | 896,9602 | 896,9602 | 896,9602 | 896,9602 |
| 29.01.2019 | 897,7579 | 897,7579 | 897,7579 | 897,7579 |
| 30.01.2019 | 896,7538 | 896,7538 | 896,7538 | 896,7538 |
| 31.01.2019 | 886,9149 | 886,9149 | 886,9149 | 886,9149 |
| 03.02.2019 | 880,6745 | 880,6745 | 880,6745 | 880,6745 |
| 04.02.2019 | 882,41 | 882,41 | 882,41 | 882,41 |
| 05.02.2019 | 883,6259 | 883,6259 | 883,6259 | 883,6259 |
| 06.02.2019 | 885,4327 | 885,4327 | 885,4327 | 885,4327 |
| 07.02.2019 | 882,2292 | 882,2292 | 882,2292 | 882,2292 |
| 10.02.2019 | 900,5892 | 900,5892 | 900,5892 | 900,5892 |
| 11.02.2019 | 894,391 | 894,391 | 894,391 | 894,391 |
| 12.02.2019 | 873,9949 | 873,9949 | 873,9949 | 873,9949 |
| 13.02.2019 | 878,5695 | 878,5695 | 878,5695 | 878,5695 |
| 14.02.2019 | 883,7814 | 883,7814 | 883,7814 | 883,7814 |
| 17.02.2019 | 874,5016 | 874,5016 | 874,5016 | 874,5016 |
| 18.02.2019 | 874,5876 | 874,5876 | 874,5876 | 874,5876 |
| 19.02.2019 | 876,7745 | 876,7745 | 876,7745 | 876,7745 |
| 20.02.2019 | 881,886 | 881,886 | 881,886 | 881,886 |
| 21.02.2019 | 888,6785 | 888,6785 | 888,6785 | 888,6785 |
| 24.02.2019 | 899,823 | 899,823 | 899,823 | 899,823 |
| 25.02.2019 | 907,2541 | 907,2541 | 907,2541 | 907,2541 |
| 26.02.2019 | 897,7965 | 897,7965 | 897,7965 | 897,7965 |
| 27.02.2019 | 901,5843 | 901,5843 | 901,5843 | 901,5843 |
| 28.02.2019 | 888,9597 | 888,9597 | 888,9597 | 888,9597 |
| 03.03.2019 | 897,9131 | 897,9131 | 897,9131 | 897,9131 |
| 04.03.2019 | 893,2965 | 893,2965 | 893,2965 | 893,2965 |
| 05.03.2019 | 890,4784 | 890,4784 | 890,4784 | 890,4784 |
| 06.03.2019 | 878,8653 | 878,8653 | 878,8653 | 878,8653 |
| 07.03.2019 | 871,3751 | 871,3751 | 871,3751 | 871,3751 |
| 10.03.2019 | 864,3734 | 864,3734 | 864,3734 | 864,3734 |
| 11.03.2019 | 873,0137 | 873,0137 | 873,0137 | 873,0137 |
| 12.03.2019 | 877,6962 | 877,6962 | 877,6962 | 877,6962 |
| 13.03.2019 | 880,0299 | 880,0299 | 880,0299 | 880,0299 |
| 14.03.2019 | 889,0093 | 889,0093 | 889,0093 | 889,0093 |
| 17.03.2019 | 902,2772 | 902,2772 | 902,2772 | 902,2772 |
| 18.03.2019 | 904,9922 | 904,9922 | 904,9922 | 904,9922 |
| 19.03.2019 | 888,4642 | 888,4642 | 888,4642 | 888,4642 |
| 20.03.2019 | 889,3925 | 889,3925 | 889,3925 | 889,3925 |
| 21.03.2019 | 851,6071 | 851,6071 | 851,6071 | 851,6071 |
| 24.03.2019 | 845,9699 | 845,9699 | 845,9699 | 845,9699 |
| 25.03.2019 | 827,3371 | 827,3371 | 827,3371 | 827,3371 |
| 26.03.2019 | 774,5787 | 774,5787 | 774,5787 | 774,5787 |
| 27.03.2019 | 776,98 | 776,98 | 776,98 | 776,98 |
| 28.03.2019 | 788,1661 | 788,1661 | 788,1661 | 788,1661 |
| 31.03.2019 | 790,5598 | 790,5598 | 790,5598 | 790,5598 |
| 01.04.2019 | 787,08 | 787,08 | 787,08 | 787,08 |
| 02.04.2019 | 792,9469 | 792,9469 | 792,9469 | 792,9469 |
| 03.04.2019 | 818,0745 | 818,0745 | 818,0745 | 818,0745 |
| 04.04.2019 | 820,9852 | 820,9852 | 820,9852 | 820,9852 |
| 07.04.2019 | 811,7079 | 811,7079 | 811,7079 | 811,7079 |
| 08.04.2019 | 818,2082 | 818,2082 | 818,2082 | 818,2082 |
| 09.04.2019 | 812,3605 | 812,3605 | 812,3605 | 812,3605 |
| 10.04.2019 | 807,5011 | 807,5011 | 807,5011 | 807,5011 |
| 11.04.2019 | 807,1523 | 807,1523 | 807,1523 | 807,1523 |
| 14.04.2019 | 803,4073 | 803,4073 | 803,4073 | 803,4073 |
| 15.04.2019 | 812,2905 | 812,2905 | 812,2905 | 812,2905 |
| 16.04.2019 | 819,9863 | 819,9863 | 819,9863 | 819,9863 |
| 17.04.2019 | 813,1395 | 813,1395 | 813,1395 | 813,1395 |
| 18.04.2019 | 813,1808 | 813,1808 | 813,1808 | 813,1808 |
| 21.04.2019 | 808,9031 | 808,9031 | 808,9031 | 808,9031 |
| 23.04.2019 | 810,2482 | 810,2482 | 810,2482 | 810,2482 |
| 24.04.2019 | 801,1141 | 801,1141 | 801,1141 | 801,1141 |
| 25.04.2019 | 802,884 | 802,884 | 802,884 | 802,884 |
| 28.04.2019 | 801,9204 | 801,9204 | 801,9204 | 801,9204 |
| 29.04.2019 | 808,7151 | 808,7151 | 808,7151 | 808,7151 |
| 01.05.2019 | 799,1495 | 799,1495 | 799,1495 | 799,1495 |
| 02.05.2019 | 797,3376 | 797,3376 | 797,3376 | 797,3376 |
| 05.05.2019 | 789,8681 | 789,8681 | 789,8681 | 789,8681 |
| 06.05.2019 | 778,0647 | 778,0647 | 778,0647 | 778,0647 |
| 07.05.2019 | 768,5533 | 768,5533 | 768,5533 | 768,5533 |
| 08.05.2019 | 756,1762 | 756,1762 | 756,1762 | 756,1762 |
| 09.05.2019 | 755,0255 | 755,0255 | 755,0255 | 755,0255 |
| 12.05.2019 | 737,7563 | 737,7563 | 737,7563 | 737,7563 |
| 13.05.2019 | 751,2828 | 751,2828 | 751,2828 | 751,2828 |
| 14.05.2019 | 746,3721 | 746,3721 | 746,3721 | 746,3721 |
| 15.05.2019 | 745,0876 | 745,0876 | 745,0876 | 745,0876 |
| 16.05.2019 | 742,0114 | 742,0114 | 742,0114 | 742,0114 |
| 19.05.2019 | 741,9574 | 741,9574 | 741,9574 | 741,9574 |
| 20.05.2019 | 730,7501 | 730,7501 | 730,7501 | 730,7501 |
| 21.05.2019 | 718,1699 | 718,1699 | 718,1699 | 718,1699 |
| 22.05.2019 | 725,287 | 725,287 | 725,287 | 725,287 |
| 23.05.2019 | 736,5506 | 736,5506 | 736,5506 | 736,5506 |
| 26.05.2019 | 732,7296 | 732,7296 | 732,7296 | 732,7296 |
| 27.05.2019 | 741,9787 | 741,9787 | 741,9787 | 741,9787 |
| 28.05.2019 | 745,096 | 745,096 | 745,096 | 745,096 |
| 29.05.2019 | 766,1745 | 766,1745 | 766,1745 | 766,1745 |
| 30.05.2019 | 770,5124 | 770,5124 | 770,5124 | 770,5124 |
| 02.06.2019 | 769,0066 | 769,0066 | 769,0066 | 769,0066 |
| 06.06.2019 | 793,9229 | 793,9229 | 793,9229 | 793,9229 |
| 09.06.2019 | 796,2332 | 796,2332 | 796,2332 | 796,2332 |
| 10.06.2019 | 788,0929 | 788,0929 | 788,0929 | 788,0929 |
| 11.06.2019 | 786,7294 | 786,7294 | 786,7294 | 786,7294 |
| 12.06.2019 | 772,8365 | 772,8365 | 772,8365 | 772,8365 |
| 13.06.2019 | 774,8655 | 774,8655 | 774,8655 | 774,8655 |
| 16.06.2019 | 784,7446 | 784,7446 | 784,7446 | 784,7446 |
| 17.06.2019 | 798,0189 | 798,0189 | 798,0189 | 798,0189 |
| 18.06.2019 | 798,2864 | 798,2864 | 798,2864 | 798,2864 |
| 19.06.2019 | 797,8297 | 797,8297 | 797,8297 | 797,8297 |
| 20.06.2019 | 797,0498 | 797,0498 | 797,0498 | 797,0498 |
| 23.06.2019 | 804,9833 | 804,9833 | 804,9833 | 804,9833 |
| 24.06.2019 | 806,652 | 806,652 | 806,652 | 806,652 |
| 25.06.2019 | 802,8885 | 802,8885 | 802,8885 | 802,8885 |
| 26.06.2019 | 807,8594 | 807,8594 | 807,8594 | 807,8594 |
| 27.06.2019 | 814,1379 | 814,1379 | 814,1379 | 814,1379 |
| 30.06.2019 | 836,4019 | 836,4019 | 836,4019 | 836,4019 |
| 01.07.2019 | 839,6499 | 839,6499 | 839,6499 | 839,6499 |
| 02.07.2019 | 833,6525 | 833,6525 | 833,6525 | 833,6525 |
| 03.07.2019 | 833,8512 | 833,8512 | 833,8512 | 833,8512 |
| 04.07.2019 | 835,7839 | 835,7839 | 835,7839 | 835,7839 |
| 07.07.2019 | 828,9332 | 828,9332 | 828,9332 | 828,9332 |
| 08.07.2019 | 814,8965 | 814,8965 | 814,8965 | 814,8965 |
| 09.07.2019 | 828,2256 | 828,2256 | 828,2256 | 828,2256 |
| 10.07.2019 | 834,7109 | 834,7109 | 834,7109 | 834,7109 |
| 11.07.2019 | 816,8495 | 816,8495 | 816,8495 | 816,8495 |
| 15.07.2019 | 824,2774 | 824,2774 | 824,2774 | 824,2774 |
| 16.07.2019 | 838,0335 | 838,0335 | 838,0335 | 838,0335 |
| 17.07.2019 | 851,6595 | 851,6595 | 851,6595 | 851,6595 |
| 18.07.2019 | 853,8628 | 853,8628 | 853,8628 | 853,8628 |
| 21.07.2019 | 848,2531 | 848,2531 | 848,2531 | 848,2531 |
| 22.07.2019 | 859,4349 | 859,4349 | 859,4349 | 859,4349 |
| 23.07.2019 | 866,3563 | 866,3563 | 866,3563 | 866,3563 |
| 24.07.2019 | 855,6218 | 855,6218 | 855,6218 | 855,6218 |
| 25.07.2019 | 861,7485 | 861,7485 | 861,7485 | 861,7485 |
| 28.07.2019 | 865,9358 | 865,9358 | 865,9358 | 865,9358 |
| 29.07.2019 | 860,7292 | 860,7292 | 860,7292 | 860,7292 |
| 30.07.2019 | 856,1569 | 856,1569 | 856,1569 | 856,1569 |
| 31.07.2019 | 854,7795 | 854,7795 | 854,7795 | 854,7795 |
| 01.08.2019 | 837,6876 | 837,6876 | 837,6876 | 837,6876 |
| 04.08.2019 | 830,0024 | 830,0024 | 830,0024 | 830,0024 |
| 05.08.2019 | 836,9481 | 836,9481 | 836,9481 | 836,9481 |
| 06.08.2019 | 825,3724 | 825,3724 | 825,3724 | 825,3724 |
| 07.08.2019 | 834,16 | 834,16 | 834,16 | 834,16 |
| 08.08.2019 | 835,6811 | 835,6811 | 835,6811 | 835,6811 |
| 14.08.2019 | 814,4124 | 814,4124 | 814,4124 | 814,4124 |
| 15.08.2019 | 807,9465 | 807,9465 | 807,9465 | 807,9465 |
| 18.08.2019 | 804,6905 | 804,6905 | 804,6905 | 804,6905 |
| 19.08.2019 | 810,3279 | 810,3279 | 810,3279 | 810,3279 |
| 20.08.2019 | 806,4256 | 806,4256 | 806,4256 | 806,4256 |
| 21.08.2019 | 805,4519 | 805,4519 | 805,4519 | 805,4519 |
| 22.08.2019 | 819,222 | 819,222 | 819,222 | 819,222 |
| 25.08.2019 | 818,9268 | 818,9268 | 818,9268 | 818,9268 |
| 26.08.2019 | 810,6631 | 810,6631 | 810,6631 | 810,6631 |
| 27.08.2019 | 809,7456 | 809,7456 | 809,7456 | 809,7456 |
| 28.08.2019 | 816,103 | 816,103 | 816,103 | 816,103 |
| 01.09.2019 | 829,1222 | 829,1222 | 829,1222 | 829,1222 |
| 02.09.2019 | 832,9944 | 832,9944 | 832,9944 | 832,9944 |
| 03.09.2019 | 842,993 | 842,993 | 842,993 | 842,993 |
| 04.09.2019 | 844,6176 | 844,6176 | 844,6176 | 844,6176 |
| 05.09.2019 | 834,3007 | 834,3007 | 834,3007 | 834,3007 |
| 08.09.2019 | 847,3205 | 847,3205 | 847,3205 | 847,3205 |
| 09.09.2019 | 852,352 | 852,352 | 852,352 | 852,352 |
| 10.09.2019 | 858,1723 | 858,1723 | 858,1723 | 858,1723 |
| 11.09.2019 | 862,4836 | 862,4836 | 862,4836 | 862,4836 |
| 12.09.2019 | 867,9235 | 867,9235 | 867,9235 | 867,9235 |
| 15.09.2019 | 863,6812 | 863,6812 | 863,6812 | 863,6812 |
| 16.09.2019 | 853,5844 | 853,5844 | 853,5844 | 853,5844 |
| 17.09.2019 | 857,8215 | 857,8215 | 857,8215 | 857,8215 |
| 18.09.2019 | 843,42 | 843,42 | 843,42 | 843,42 |
| 19.09.2019 | 842,4755 | 842,4755 | 842,4755 | 842,4755 |
| 22.09.2019 | 840,4717 | 840,4717 | 840,4717 | 840,4717 |
| 23.09.2019 | 857,2046 | 857,2046 | 857,2046 | 857,2046 |
| 24.09.2019 | 864,2633 | 864,2633 | 864,2633 | 864,2633 |
| 25.09.2019 | 858,1083 | 858,1083 | 858,1083 | 858,1083 |
| 26.09.2019 | 887,0475 | 887,0475 | 887,0475 | 887,0475 |
| 29.09.2019 | 885,8909 | 885,8909 | 885,8909 | 885,8909 |
| 30.09.2019 | 875,894 | 875,894 | 875,894 | 875,894 |
| 01.10.2019 | 872,7033 | 872,7033 | 872,7033 | 872,7033 |
| 02.10.2019 | 866,4569 | 866,4569 | 866,4569 | 866,4569 |
| 03.10.2019 | 872,307 | 872,307 | 872,307 | 872,307 |
| 06.10.2019 | 867,9413 | 867,9413 | 867,9413 | 867,9413 |
| 07.10.2019 | 857,6009 | 857,6009 | 857,6009 | 857,6009 |
| 08.10.2019 | 837,4199 | 837,4199 | 837,4199 | 837,4199 |
| 09.10.2019 | 829,5575 | 829,5575 | 829,5575 | 829,5575 |
| 10.10.2019 | 831,7152 | 831,7152 | 831,7152 | 831,7152 |
| 13.10.2019 | 787,3362 | 787,3362 | 787,3362 | 787,3362 |
| 14.10.2019 | 798,7383 | 798,7383 | 798,7383 | 798,7383 |
| 15.10.2019 | 791,1865 | 791,1865 | 791,1865 | 791,1865 |
| 16.10.2019 | 796,2695 | 796,2695 | 796,2695 | 796,2695 |
| 17.10.2019 | 819,546 | 819,546 | 819,546 | 819,546 |
| 20.10.2019 | 812,6464 | 812,6464 | 812,6464 | 812,6464 |
| 21.10.2019 | 816,0324 | 816,0324 | 816,0324 | 816,0324 |
| 22.10.2019 | 827,1561 | 827,1561 | 827,1561 | 827,1561 |
| 23.10.2019 | 830,478 | 830,478 | 830,478 | 830,478 |
| 24.10.2019 | 829,831 | 829,831 | 829,831 | 829,831 |
| 27.10.2019 | 827,9154 | 827,9154 | 827,9154 | 827,9154 |
| 29.10.2019 | 821,4802 | 821,4802 | 821,4802 | 821,4802 |
| 30.10.2019 | 820,1434 | 820,1434 | 820,1434 | 820,1434 |
| 31.10.2019 | 820,1771 | 820,1771 | 820,1771 | 820,1771 |
| 03.11.2019 | 830,6101 | 830,6101 | 830,6101 | 830,6101 |
| 04.11.2019 | 833,4193 | 833,4193 | 833,4193 | 833,4193 |
| 05.11.2019 | 837,2624 | 837,2624 | 837,2624 | 837,2624 |
| 06.11.2019 | 851,9997 | 851,9997 | 851,9997 | 851,9997 |
| 07.11.2019 | 849,7 | 849,7 | 849,7 | 849,7 |
| 10.11.2019 | 849,7293 | 849,7293 | 849,7293 | 849,7293 |
| 11.11.2019 | 855,0162 | 855,0162 | 855,0162 | 855,0162 |
| 12.11.2019 | 860,3491 | 860,3491 | 860,3491 | 860,3491 |
| 13.11.2019 | 854,0081 | 854,0081 | 854,0081 | 854,0081 |
| 14.11.2019 | 866,3062 | 866,3062 | 866,3062 | 866,3062 |
| 17.11.2019 | 877,9824 | 877,9824 | 877,9824 | 877,9824 |
| 18.11.2019 | 883,3881 | 883,3881 | 883,3881 | 883,3881 |
| 19.11.2019 | 877,5512 | 877,5512 | 877,5512 | 877,5512 |
| 20.11.2019 | 877,7207 | 877,7207 | 877,7207 | 877,7207 |
| 21.11.2019 | 876,0281 | 876,0281 | 876,0281 | 876,0281 |
| 24.11.2019 | 866,5801 | 866,5801 | 866,5801 | 866,5801 |
| 25.11.2019 | 871,3728 | 871,3728 | 871,3728 | 871,3728 |
| 26.11.2019 | 870,2848 | 870,2848 | 870,2848 | 870,2848 |
| 27.11.2019 | 880,493 | 880,493 | 880,493 | 880,493 |
| 28.11.2019 | 878,7324 | 878,7324 | 878,7324 | 878,7324 |
| 01.12.2019 | 887,491 | 887,491 | 887,491 | 887,491 |
| 02.12.2019 | 877,7672 | 877,7672 | 877,7672 | 877,7672 |
| 03.12.2019 | 885,0557 | 885,0557 | 885,0557 | 885,0557 |
| 04.12.2019 | 892,701 | 892,701 | 892,701 | 892,701 |
| 05.12.2019 | 894,3815 | 894,3815 | 894,3815 | 894,3815 |
| 08.12.2019 | 893,7376 | 893,7376 | 893,7376 | 893,7376 |
| 09.12.2019 | 887,4721 | 887,4721 | 887,4721 | 887,4721 |
| 10.12.2019 | 886,7487 | 886,7487 | 886,7487 | 886,7487 |
| 11.12.2019 | 904,4968 | 904,4968 | 904,4968 | 904,4968 |
| 12.12.2019 | 907,4299 | 907,4299 | 907,4299 | 907,4299 |
| 15.12.2019 | 912,6203 | 912,6203 | 912,6203 | 912,6203 |
| 16.12.2019 | 912,2142 | 912,2142 | 912,2142 | 912,2142 |
| 17.12.2019 | 908,2154 | 908,2154 | 908,2154 | 908,2154 |
| 18.12.2019 | 908,4194 | 908,4194 | 908,4194 | 908,4194 |
| 19.12.2019 | 913,1144 | 913,1144 | 913,1144 | 913,1144 |
| 22.12.2019 | 921,2406 | 921,2406 | 921,2406 | 921,2406 |
| 23.12.2019 | 929,1975 | 929,1975 | 929,1975 | 929,1975 |
| 24.12.2019 | 930,642 | 930,642 | 930,642 | 930,642 |
| 25.12.2019 | 933,301 | 933,301 | 933,301 | 933,301 |
| 26.12.2019 | 933,5523 | 933,5523 | 933,5523 | 933,5523 |
| 29.12.2019 | 942,7484 | 942,7484 | 942,7484 | 942,7484 |
| 30.12.2019 | 939,8952 | 939,8952 | 939,8952 | 939,8952 |