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 30 RK %10 (GETIRI) logosu
RK030G10
BIST 30 RK %10 (GETIRI)
—
667.6811 ₺
-1.15 (%-0.17)
Önceki Kapanış: 668.834
Düşük₺667.6811
Yüksek₺667.6811
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

RK030G10: BIST 30 RK %10 (GETIRI) Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 538,0268
KAPANIŞ 538,0268

En Düşük

DÜŞÜK 487,5698

En Yüksek

YÜKSEK 574,3894
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024491,5992491,5992491,5992491,5992
02.01.2024487,5698487,5698487,5698487,5698
03.01.2024490,8653490,8653490,8653490,8653
04.01.2024492,2326492,2326492,2326492,2326
07.01.2024496,847496,847496,847496,847
08.01.2024495,6484495,6484495,6484495,6484
09.01.2024498,6214498,6214498,6214498,6214
10.01.2024498,9547498,9547498,9547498,9547
11.01.2024500,5749500,5749500,5749500,5749
14.01.2024501,47501,47501,47501,47
15.01.2024500,8626500,8626500,8626500,8626
16.01.2024500,5281500,5281500,5281500,5281
17.01.2024500,0694500,0694500,0694500,0694
18.01.2024499,5917499,5917499,5917499,5917
21.01.2024499,9595499,9595499,9595499,9595
22.01.2024498,2895498,2895498,2895498,2895
23.01.2024501,7721501,7721501,7721501,7721
24.01.2024503,0263503,0263503,0263503,0263
25.01.2024507,4676507,4676507,4676507,4676
28.01.2024510,3824510,3824510,3824510,3824
29.01.2024510,0339510,0339510,0339510,0339
30.01.2024510,2779510,2779510,2779510,2779
31.01.2024513,5182513,5182513,5182513,5182
01.02.2024513,8414513,8414513,8414513,8414
04.02.2024516,2046516,2046516,2046516,2046
05.02.2024517,8597517,8597517,8597517,8597
06.02.2024516,8172516,8172516,8172516,8172
07.02.2024518,9222518,9222518,9222518,9222
08.02.2024521,4065521,4065521,4065521,4065
11.02.2024524,0407524,0407524,0407524,0407
12.02.2024520,1558520,1558520,1558520,1558
13.02.2024522,2046522,2046522,2046522,2046
14.02.2024526,4311526,4311526,4311526,4311
15.02.2024526,4029526,4029526,4029526,4029
18.02.2024525,381525,381525,381525,381
19.02.2024529,167529,167529,167529,167
20.02.2024528,2367528,2367528,2367528,2367
21.02.2024528,7338528,7338528,7338528,7338
22.02.2024529,432529,432529,432529,432
25.02.2024527,6895527,6895527,6895527,6895
26.02.2024524,1443524,1443524,1443524,1443
27.02.2024521,4506521,4506521,4506521,4506
28.02.2024523,6144523,6144523,6144523,6144
29.02.2024520,8891520,8891520,8891520,8891
03.03.2024516,3908516,3908516,3908516,3908
04.03.2024515,1226515,1226515,1226515,1226
05.03.2024513,3265513,3265513,3265513,3265
06.03.2024521,07521,07521,07521,07
07.03.2024524,0686524,0686524,0686524,0686
10.03.2024523,7254523,7254523,7254523,7254
11.03.2024522,5273522,5273522,5273522,5273
12.03.2024518,1541518,1541518,1541518,1541
13.03.2024517,8574517,8574517,8574517,8574
14.03.2024516,1424516,1424516,1424516,1424
17.03.2024514,4791514,4791514,4791514,4791
18.03.2024521,1918521,1918521,1918521,1918
19.03.2024521,6256521,6256521,6256521,6256
20.03.2024528,0942528,0942528,0942528,0942
21.03.2024527,1523527,1523527,1523527,1523
24.03.2024525,6085525,6085525,6085525,6085
25.03.2024520,5841520,5841520,5841520,5841
26.03.2024520,6122520,6122520,6122520,6122
27.03.2024527,9065527,9065527,9065527,9065
28.03.2024528,1665528,1665528,1665528,1665
31.03.2024529,2442529,2442529,2442529,2442
01.04.2024526,9047526,9047526,9047526,9047
02.04.2024524,7392524,7392524,7392524,7392
03.04.2024529,5678529,5678529,5678529,5678
04.04.2024540,6456540,6456540,6456540,6456
07.04.2024541,6978541,6978541,6978541,6978
08.04.2024542,8498542,8498542,8498542,8498
14.04.2024540,295540,295540,295540,295
15.04.2024537,8525537,8525537,8525537,8525
16.04.2024537,355537,355537,355537,355
17.04.2024537,5372537,5372537,5372537,5372
18.04.2024541,7264541,7264541,7264541,7264
21.04.2024540,0176540,0176540,0176540,0176
23.04.2024541,6945541,6945541,6945541,6945
24.04.2024540,895540,895540,895540,895
25.04.2024545,3334545,3334545,3334545,3334
28.04.2024549,2417549,2417549,2417549,2417
29.04.2024548,5425548,5425548,5425548,5425
01.05.2024551,7007551,7007551,7007551,7007
02.05.2024552,7708552,7708552,7708552,7708
05.05.2024552,4972552,4972552,4972552,4972
06.05.2024554,8586554,8586554,8586554,8586
07.05.2024552,4243552,4243552,4243552,4243
08.05.2024552,7775552,7775552,7775552,7775
09.05.2024551,1044551,1044551,1044551,1044
12.05.2024548,3377548,3377548,3377548,3377
13.05.2024551,6382551,6382551,6382551,6382
14.05.2024550,4331550,4331550,4331550,4331
15.05.2024553,3841553,3841553,3841553,3841
16.05.2024561,5057561,5057561,5057561,5057
19.05.2024564,018564,018564,018564,018
20.05.2024569,2598569,2598569,2598569,2598
21.05.2024568,9079568,9079568,9079568,9079
22.05.2024566,4916566,4916566,4916566,4916
23.05.2024563,7115563,7115563,7115563,7115
26.05.2024563,772563,772563,772563,772
27.05.2024564,5933564,5933564,5933564,5933
28.05.2024560,5152560,5152560,5152560,5152
29.05.2024561,3775561,3775561,3775561,3775
30.05.2024558,7107558,7107558,7107558,7107
02.06.2024562,0378562,0378562,0378562,0378
03.06.2024556,4306556,4306556,4306556,4306
04.06.2024556,8107556,8107556,8107556,8107
05.06.2024554,6263554,6263554,6263554,6263
06.06.2024551,4385551,4385551,4385551,4385
09.06.2024548,537548,537548,537548,537
10.06.2024550,2403550,2403550,2403550,2403
11.06.2024552,8707552,8707552,8707552,8707
12.06.2024557,1951557,1951557,1951557,1951
13.06.2024559,0777559,0777559,0777559,0777
19.06.2024565,2907565,2907565,2907565,2907
20.06.2024565,7808565,7808565,7808565,7808
23.06.2024565,776565,776565,776565,776
24.06.2024563,3095563,3095563,3095563,3095
25.06.2024559,3321559,3321559,3321559,3321
26.06.2024563,8539563,8539563,8539563,8539
27.06.2024562,0746562,0746562,0746562,0746
30.06.2024556,0379556,0379556,0379556,0379
01.07.2024557,7635557,7635557,7635557,7635
02.07.2024564,4028564,4028564,4028564,4028
03.07.2024568,6078568,6078568,6078568,6078
04.07.2024567,9427567,9427567,9427567,9427
07.07.2024568,0906568,0906568,0906568,0906
08.07.2024565,9344565,9344565,9344565,9344
09.07.2024564,0089564,0089564,0089564,0089
10.07.2024571,0501571,0501571,0501571,0501
11.07.2024571,4866571,4866571,4866571,4866
15.07.2024572,7472572,7472572,7472572,7472
16.07.2024572,6897572,6897572,6897572,6897
17.07.2024573,2323573,2323573,2323573,2323
18.07.2024574,2535574,2535574,2535574,2535
21.07.2024574,3894574,3894574,3894574,3894
22.07.2024571,9225571,9225571,9225571,9225
23.07.2024569,5967569,5967569,5967569,5967
24.07.2024566,3516566,3516566,3516566,3516
25.07.2024566,9917566,9917566,9917566,9917
28.07.2024563,4477563,4477563,4477563,4477
29.07.2024561,9325561,9325561,9325561,9325
30.07.2024562,1607562,1607562,1607562,1607
31.07.2024565,9866565,9866565,9866565,9866
01.08.2024556,8366556,8366556,8366556,8366
04.08.2024542,2357542,2357542,2357542,2357
05.08.2024542,0382542,0382542,0382542,0382
06.08.2024545,5659545,5659545,5659545,5659
07.08.2024547,0216547,0216547,0216547,0216
08.08.2024542,6507542,6507542,6507542,6507
11.08.2024541,8561541,8561541,8561541,8561
12.08.2024543,8485543,8485543,8485543,8485
13.08.2024541,428541,428541,428541,428
14.08.2024544,8222544,8222544,8222544,8222
15.08.2024541,1861541,1861541,1861541,1861
18.08.2024546,7369546,7369546,7369546,7369
19.08.2024545,8937545,8937545,8937545,8937
20.08.2024544,7097544,7097544,7097544,7097
21.08.2024545,4106545,4106545,4106545,4106
22.08.2024540,8038540,8038540,8038540,8038
25.08.2024538,6665538,6665538,6665538,6665
26.08.2024542,7966542,7966542,7966542,7966
27.08.2024543,0498543,0498543,0498543,0498
28.08.2024544,1899544,1899544,1899544,1899
01.09.2024549,2249549,2249549,2249549,2249
02.09.2024547,5457547,5457547,5457547,5457
03.09.2024546,9873546,9873546,9873546,9873
04.09.2024545,5233545,5233545,5233545,5233
05.09.2024541,8672541,8672541,8672541,8672
08.09.2024539,6941539,6941539,6941539,6941
09.09.2024538,0415538,0415538,0415538,0415
10.09.2024534,2097534,2097534,2097534,2097
11.09.2024537,1012537,1012537,1012537,1012
12.09.2024540,4768540,4768540,4768540,4768
15.09.2024537,9525537,9525537,9525537,9525
16.09.2024542,2834542,2834542,2834542,2834
17.09.2024543,4381543,4381543,4381543,4381
18.09.2024548,2643548,2643548,2643548,2643
19.09.2024546,4107546,4107546,4107546,4107
22.09.2024546,8324546,8324546,8324546,8324
23.09.2024550,9434550,9434550,9434550,9434
24.09.2024548,5273548,5273548,5273548,5273
25.09.2024546,7575546,7575546,7575546,7575
26.09.2024545,0484545,0484545,0484545,0484
29.09.2024542,9382542,9382542,9382542,9382
30.09.2024536,1765536,1765536,1765536,1765
01.10.2024528,0618528,0618528,0618528,0618
02.10.2024524,8683524,8683524,8683524,8683
03.10.2024529,756529,756529,756529,756
06.10.2024527,1562527,1562527,1562527,1562
07.10.2024528,0579528,0579528,0579528,0579
08.10.2024530,4961530,4961530,4961530,4961
09.10.2024526,4392526,4392526,4392526,4392
10.10.2024524,9941524,9941524,9941524,9941
13.10.2024521,9339521,9339521,9339521,9339
14.10.2024525,6031525,6031525,6031525,6031
15.10.2024527,737527,737527,737527,737
16.10.2024528,0483528,0483528,0483528,0483
17.10.2024522,8054522,8054522,8054522,8054
20.10.2024519,1469519,1469519,1469519,1469
21.10.2024523,3769523,3769523,3769523,3769
22.10.2024520,5556520,5556520,5556520,5556
23.10.2024524,0983524,0983524,0983524,0983
24.10.2024524,8954524,8954524,8954524,8954
27.10.2024525,5392525,5392525,5392525,5392
29.10.2024526,6019526,6019526,6019526,6019
30.10.2024522,5917522,5917522,5917522,5917
31.10.2024522,9937522,9937522,9937522,9937
03.11.2024518,297518,297518,297518,297
04.11.2024517,7963517,7963517,7963517,7963
05.11.2024523,2741523,2741523,2741523,2741
06.11.2024525,4759525,4759525,4759525,4759
07.11.2024531,7063531,7063531,7063531,7063
10.11.2024533,6795533,6795533,6795533,6795
11.11.2024532,4561532,4561532,4561532,4561
12.11.2024534,4162534,4162534,4162534,4162
13.11.2024536,8965536,8965536,8965536,8965
14.11.2024535,7213535,7213535,7213535,7213
17.11.2024535,6933535,6933535,6933535,6933
18.11.2024531,7235531,7235531,7235531,7235
19.11.2024526,8911526,8911526,8911526,8911
20.11.2024535,4282535,4282535,4282535,4282
21.11.2024539,48539,48539,48539,48
24.11.2024541,794541,794541,794541,794
25.11.2024541,012541,012541,012541,012
26.11.2024541,0512541,0512541,0512541,0512
27.11.2024541,354541,354541,354541,354
28.11.2024540,8461540,8461540,8461540,8461
01.12.2024541,4043541,4043541,4043541,4043
02.12.2024545,3499545,3499545,3499545,3499
03.12.2024546,6884546,6884546,6884546,6884
04.12.2024547,143547,143547,143547,143
05.12.2024550,0413550,0413550,0413550,0413
08.12.2024553,6146553,6146553,6146553,6146
09.12.2024550,1222550,1222550,1222550,1222
10.12.2024549,5293549,5293549,5293549,5293
11.12.2024549,0973549,0973549,0973549,0973
12.12.2024550,2978550,2978550,2978550,2978
15.12.2024547,0864547,0864547,0864547,0864
16.12.2024547,6345547,6345547,6345547,6345
17.12.2024545,3737545,3737545,3737545,3737
18.12.2024541,9226541,9226541,9226541,9226
19.12.2024540,6198540,6198540,6198540,6198
22.12.2024538,5422538,5422538,5422538,5422
23.12.2024539,4782539,4782539,4782539,4782
24.12.2024546,2461546,2461546,2461546,2461
25.12.2024546,8271546,8271546,8271546,8271
26.12.2024548,2167548,2167548,2167548,2167
29.12.2024545,2556545,2556545,2556545,2556
30.12.2024543,8248543,8248543,8248543,8248