RK030G15
BIST 30 RK %15 (GETIRI)
—
1585.8264 ₺
-4.11 (%-0.26)
Önceki Kapanış: 1589.9375
Düşük₺1585.8264
Yüksek₺1585.8264
RK030G15: BIST 30 RK %15 (GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 424,4519
KAPANIŞ 424,4519
En Düşük
DÜŞÜK 406,72
En Yüksek
YÜKSEK 444,92
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 421,15 | 421,15 | 421,15 | 421,15 |
| 03.08.2017 | 427,84 | 427,84 | 427,84 | 427,84 |
| 06.08.2017 | 432,81 | 432,81 | 432,81 | 432,81 |
| 07.08.2017 | 432,26 | 432,26 | 432,26 | 432,26 |
| 08.08.2017 | 427,8 | 427,8 | 427,8 | 427,8 |
| 09.08.2017 | 423,58 | 423,58 | 423,58 | 423,58 |
| 10.08.2017 | 419,28 | 419,28 | 419,28 | 419,28 |
| 13.08.2017 | - | - | - | - |
| 14.08.2017 | - | - | - | - |
| 15.08.2017 | - | - | - | - |
| 16.08.2017 | - | - | - | - |
| 17.08.2017 | - | - | - | - |
| 20.08.2017 | - | - | - | - |
| 21.08.2017 | - | - | - | - |
| 22.08.2017 | - | - | - | - |
| 23.08.2017 | - | - | - | - |
| 24.08.2017 | - | - | - | - |
| 27.08.2017 | - | - | - | - |
| 28.08.2017 | - | - | - | - |
| 30.08.2017 | - | - | - | - |
| 04.09.2017 | - | - | - | - |
| 05.09.2017 | - | - | - | - |
| 06.09.2017 | - | - | - | - |
| 07.09.2017 | - | - | - | - |
| 10.09.2017 | - | - | - | - |
| 11.09.2017 | - | - | - | - |
| 12.09.2017 | - | - | - | - |
| 13.09.2017 | - | - | - | - |
| 14.09.2017 | - | - | - | - |
| 17.09.2017 | - | - | - | - |
| 18.09.2017 | - | - | - | - |
| 19.09.2017 | - | - | - | - |
| 20.09.2017 | - | - | - | - |
| 21.09.2017 | - | - | - | - |
| 24.09.2017 | - | - | - | - |
| 25.09.2017 | - | - | - | - |
| 26.09.2017 | - | - | - | - |
| 27.09.2017 | - | - | - | - |
| 28.09.2017 | - | - | - | - |
| 01.10.2017 | - | - | - | - |
| 02.10.2017 | - | - | - | - |
| 03.10.2017 | - | - | - | - |
| 04.10.2017 | - | - | - | - |
| 05.10.2017 | - | - | - | - |
| 08.10.2017 | - | - | - | - |
| 09.10.2017 | - | - | - | - |
| 10.10.2017 | - | - | - | - |
| 11.10.2017 | - | - | - | - |
| 12.10.2017 | - | - | - | - |
| 15.10.2017 | - | - | - | - |
| 16.10.2017 | - | - | - | - |
| 17.10.2017 | - | - | - | - |
| 18.10.2017 | - | - | - | - |
| 19.10.2017 | - | - | - | - |
| 22.10.2017 | - | - | - | - |
| 23.10.2017 | - | - | - | - |
| 24.10.2017 | - | - | - | - |
| 25.10.2017 | - | - | - | - |
| 26.10.2017 | 416,9 | 416,9 | 416,9 | 416,9 |
| 29.10.2017 | 418,61 | 418,61 | 418,61 | 418,61 |
| 30.10.2017 | 424,85 | 424,85 | 424,85 | 424,85 |
| 31.10.2017 | 435,85 | 435,85 | 435,85 | 435,85 |
| 01.11.2017 | 436,07 | 436,07 | 436,07 | 436,07 |
| 02.11.2017 | 429,96 | 429,96 | 429,96 | 429,96 |
| 05.11.2017 | 439,52 | 439,52 | 439,52 | 439,52 |
| 06.11.2017 | 433,66 | 433,66 | 433,66 | 433,66 |
| 07.11.2017 | 432 | 432 | 432 | 432 |
| 08.11.2017 | 426,85 | 426,85 | 426,85 | 426,85 |
| 09.11.2017 | 423,29 | 423,29 | 423,29 | 423,29 |
| 12.11.2017 | 423,22 | 423,22 | 423,22 | 423,22 |
| 13.11.2017 | 427,51 | 427,51 | 427,51 | 427,51 |
| 14.11.2017 | 420,91 | 420,91 | 420,91 | 420,91 |
| 15.11.2017 | 418,96 | 418,96 | 418,96 | 418,96 |
| 16.11.2017 | 417,68 | 417,68 | 417,68 | 417,68 |
| 19.11.2017 | 411,36 | 411,36 | 411,36 | 411,36 |
| 20.11.2017 | 414,69 | 414,69 | 414,69 | 414,69 |
| 21.11.2017 | 416,69 | 416,69 | 416,69 | 416,69 |
| 22.11.2017 | 414,12 | 414,12 | 414,12 | 414,12 |
| 23.11.2017 | 413,12 | 413,12 | 413,12 | 413,12 |
| 26.11.2017 | 413,36 | 413,36 | 413,36 | 413,36 |
| 27.11.2017 | 406,72 | 406,72 | 406,72 | 406,72 |
| 28.11.2017 | 407,67 | 407,67 | 407,67 | 407,67 |
| 29.11.2017 | 411,88 | 411,88 | 411,88 | 411,88 |
| 30.11.2017 | 410,5 | 410,5 | 410,5 | 410,5 |
| 03.12.2017 | 414,96 | 414,96 | 414,96 | 414,96 |
| 04.12.2017 | 418,44 | 418,44 | 418,44 | 418,44 |
| 05.12.2017 | 415,38 | 415,38 | 415,38 | 415,38 |
| 06.12.2017 | 418,8 | 418,8 | 418,8 | 418,8 |
| 07.12.2017 | 423,35 | 423,35 | 423,35 | 423,35 |
| 10.12.2017 | 426,93 | 426,93 | 426,93 | 426,93 |
| 11.12.2017 | 426,41 | 426,41 | 426,41 | 426,41 |
| 12.12.2017 | 424,07 | 424,07 | 424,07 | 424,07 |
| 13.12.2017 | 428,84 | 428,84 | 428,84 | 428,84 |
| 14.12.2017 | 427,31 | 427,31 | 427,31 | 427,31 |
| 17.12.2017 | 429,39 | 429,39 | 429,39 | 429,39 |
| 18.12.2017 | 428,86 | 428,86 | 428,86 | 428,86 |
| 19.12.2017 | 429,84 | 429,84 | 429,84 | 429,84 |
| 20.12.2017 | 432,36 | 432,36 | 432,36 | 432,36 |
| 21.12.2017 | 431,6 | 431,6 | 431,6 | 431,6 |
| 24.12.2017 | 433,19 | 433,19 | 433,19 | 433,19 |
| 25.12.2017 | 433,98 | 433,98 | 433,98 | 433,98 |
| 26.12.2017 | 434,41 | 434,41 | 434,41 | 434,41 |
| 27.12.2017 | 442,24 | 442,24 | 442,24 | 442,24 |
| 28.12.2017 | 444,92 | 444,92 | 444,92 | 444,92 |