RK030G30
BIST 30 RK %30 (GETIRI)
—
11021.3613 ₺
-57.29 (%-0.52)
Önceki Kapanış: 11078.6528
Düşük₺11021.3613
Yüksek₺11021.3613
RK030G30: BIST 30 RK %30 (GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.010,7074
KAPANIŞ 1.010,7074
En Düşük
DÜŞÜK 928,55
En Yüksek
YÜKSEK 1.108,58
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 990,06 | 990,06 | 990,06 | 990,06 |
| 03.08.2017 | 1.011,3 | 1.011,3 | 1.011,3 | 1.011,3 |
| 06.08.2017 | 1.027,03 | 1.027,03 | 1.027,03 | 1.027,03 |
| 07.08.2017 | 1.025,22 | 1.025,22 | 1.025,22 | 1.025,22 |
| 08.08.2017 | 1.010,86 | 1.010,86 | 1.010,86 | 1.010,86 |
| 09.08.2017 | 997,35 | 997,35 | 997,35 | 997,35 |
| 10.08.2017 | 984,59 | 984,59 | 984,59 | 984,59 |
| 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 | 991,86 | 991,86 | 991,86 | 991,86 |
| 29.10.2017 | 998,86 | 998,86 | 998,86 | 998,86 |
| 30.10.2017 | 1.024,12 | 1.024,12 | 1.024,12 | 1.024,12 |
| 31.10.2017 | 1.069,03 | 1.069,03 | 1.069,03 | 1.069,03 |
| 01.11.2017 | 1.069,97 | 1.069,97 | 1.069,97 | 1.069,97 |
| 02.11.2017 | 1.040,84 | 1.040,84 | 1.040,84 | 1.040,84 |
| 05.11.2017 | 1.085,88 | 1.085,88 | 1.085,88 | 1.085,88 |
| 06.11.2017 | 1.056,91 | 1.056,91 | 1.056,91 | 1.056,91 |
| 07.11.2017 | 1.048,82 | 1.048,82 | 1.048,82 | 1.048,82 |
| 08.11.2017 | 1.023,83 | 1.023,83 | 1.023,83 | 1.023,83 |
| 09.11.2017 | 1.006,75 | 1.006,75 | 1.006,75 | 1.006,75 |
| 12.11.2017 | 1.006,42 | 1.006,42 | 1.006,42 | 1.006,42 |
| 13.11.2017 | 1.026,8 | 1.026,8 | 1.026,8 | 1.026,8 |
| 14.11.2017 | 995,11 | 995,11 | 995,11 | 995,11 |
| 15.11.2017 | 985,89 | 985,89 | 985,89 | 985,89 |
| 16.11.2017 | 979,89 | 979,89 | 979,89 | 979,89 |
| 19.11.2017 | 950,24 | 950,24 | 950,24 | 950,24 |
| 20.11.2017 | 965,58 | 965,58 | 965,58 | 965,58 |
| 21.11.2017 | 974,91 | 974,91 | 974,91 | 974,91 |
| 22.11.2017 | 962,89 | 962,89 | 962,89 | 962,89 |
| 23.11.2017 | 958,23 | 958,23 | 958,23 | 958,23 |
| 26.11.2017 | 959,38 | 959,38 | 959,38 | 959,38 |
| 27.11.2017 | 928,55 | 928,55 | 928,55 | 928,55 |
| 28.11.2017 | 932,87 | 932,87 | 932,87 | 932,87 |
| 29.11.2017 | 952,15 | 952,15 | 952,15 | 952,15 |
| 30.11.2017 | 945,76 | 945,76 | 945,76 | 945,76 |
| 03.12.2017 | 966,29 | 966,29 | 966,29 | 966,29 |
| 04.12.2017 | 982,52 | 982,52 | 982,52 | 982,52 |
| 05.12.2017 | 968,15 | 968,15 | 968,15 | 968,15 |
| 06.12.2017 | 984,08 | 984,08 | 984,08 | 984,08 |
| 07.12.2017 | 1.005,45 | 1.005,45 | 1.005,45 | 1.005,45 |
| 10.12.2017 | 1.022,47 | 1.022,47 | 1.022,47 | 1.022,47 |
| 11.12.2017 | 1.020,01 | 1.020,01 | 1.020,01 | 1.020,01 |
| 12.12.2017 | 1.008,79 | 1.008,79 | 1.008,79 | 1.008,79 |
| 13.12.2017 | 1.031,48 | 1.031,48 | 1.031,48 | 1.031,48 |
| 14.12.2017 | 1.024,14 | 1.024,14 | 1.024,14 | 1.024,14 |
| 17.12.2017 | 1.034,1 | 1.034,1 | 1.034,1 | 1.034,1 |
| 18.12.2017 | 1.031,56 | 1.031,56 | 1.031,56 | 1.031,56 |
| 19.12.2017 | 1.036,25 | 1.036,25 | 1.036,25 | 1.036,25 |
| 20.12.2017 | 1.048,39 | 1.048,39 | 1.048,39 | 1.048,39 |
| 21.12.2017 | 1.044,71 | 1.044,71 | 1.044,71 | 1.044,71 |
| 24.12.2017 | 1.052,4 | 1.052,4 | 1.052,4 | 1.052,4 |
| 25.12.2017 | 1.056,24 | 1.056,24 | 1.056,24 | 1.056,24 |
| 26.12.2017 | 1.058,31 | 1.058,31 | 1.058,31 | 1.058,31 |
| 27.12.2017 | 1.095,62 | 1.095,62 | 1.095,62 | 1.095,62 |
| 28.12.2017 | 1.108,58 | 1.108,58 | 1.108,58 | 1.108,58 |