RK100G10
BIST 100 RK %10 (GETIRI)
—
791.0346 ₺
-1.30 (%-0.16)
Önceki Kapanış: 792.3368
Düşük₺791.0346
Yüksek₺791.0346
RK100G10: BIST 100 RK %10 (GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 285,2896
KAPANIŞ 285,2896
En Düşük
DÜŞÜK 276,69
En Yüksek
YÜKSEK 294,21
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 284,4 | 284,4 | 284,4 | 284,4 |
| 03.08.2017 | 287,3 | 287,3 | 287,3 | 287,3 |
| 06.08.2017 | 289,91 | 289,91 | 289,91 | 289,91 |
| 07.08.2017 | 289,62 | 289,62 | 289,62 | 289,62 |
| 08.08.2017 | 287,7 | 287,7 | 287,7 | 287,7 |
| 09.08.2017 | 285,79 | 285,79 | 285,79 | 285,79 |
| 10.08.2017 | 283,93 | 283,93 | 283,93 | 283,93 |
| 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 | 282,77 | 282,77 | 282,77 | 282,77 |
| 29.10.2017 | 283,67 | 283,67 | 283,67 | 283,67 |
| 30.10.2017 | 286,29 | 286,29 | 286,29 | 286,29 |
| 31.10.2017 | 290,76 | 290,76 | 290,76 | 290,76 |
| 01.11.2017 | 290,72 | 290,72 | 290,72 | 290,72 |
| 02.11.2017 | 288,34 | 288,34 | 288,34 | 288,34 |
| 05.11.2017 | 292,37 | 292,37 | 292,37 | 292,37 |
| 06.11.2017 | 289,88 | 289,88 | 289,88 | 289,88 |
| 07.11.2017 | 289,41 | 289,41 | 289,41 | 289,41 |
| 08.11.2017 | 287,17 | 287,17 | 287,17 | 287,17 |
| 09.11.2017 | 285,34 | 285,34 | 285,34 | 285,34 |
| 12.11.2017 | 285,22 | 285,22 | 285,22 | 285,22 |
| 13.11.2017 | 287 | 287 | 287 | 287 |
| 14.11.2017 | 283,67 | 283,67 | 283,67 | 283,67 |
| 15.11.2017 | 282,66 | 282,66 | 282,66 | 282,66 |
| 16.11.2017 | 281,73 | 281,73 | 281,73 | 281,73 |
| 19.11.2017 | 278,8 | 278,8 | 278,8 | 278,8 |
| 20.11.2017 | 280,57 | 280,57 | 280,57 | 280,57 |
| 21.11.2017 | 281,42 | 281,42 | 281,42 | 281,42 |
| 22.11.2017 | 280,29 | 280,29 | 280,29 | 280,29 |
| 23.11.2017 | 279,71 | 279,71 | 279,71 | 279,71 |
| 26.11.2017 | 279,97 | 279,97 | 279,97 | 279,97 |
| 27.11.2017 | 276,69 | 276,69 | 276,69 | 276,69 |
| 28.11.2017 | 277,03 | 277,03 | 277,03 | 277,03 |
| 29.11.2017 | 278,95 | 278,95 | 278,95 | 278,95 |
| 30.11.2017 | 278,44 | 278,44 | 278,44 | 278,44 |
| 03.12.2017 | 280,55 | 280,55 | 280,55 | 280,55 |
| 04.12.2017 | 281,88 | 281,88 | 281,88 | 281,88 |
| 05.12.2017 | 280,71 | 280,71 | 280,71 | 280,71 |
| 06.12.2017 | 282,24 | 282,24 | 282,24 | 282,24 |
| 07.12.2017 | 284,2 | 284,2 | 284,2 | 284,2 |
| 10.12.2017 | 285,83 | 285,83 | 285,83 | 285,83 |
| 11.12.2017 | 285,69 | 285,69 | 285,69 | 285,69 |
| 12.12.2017 | 284,53 | 284,53 | 284,53 | 284,53 |
| 13.12.2017 | 286,5 | 286,5 | 286,5 | 286,5 |
| 14.12.2017 | 286,06 | 286,06 | 286,06 | 286,06 |
| 17.12.2017 | 287,24 | 287,24 | 287,24 | 287,24 |
| 18.12.2017 | 287,15 | 287,15 | 287,15 | 287,15 |
| 19.12.2017 | 287,51 | 287,51 | 287,51 | 287,51 |
| 20.12.2017 | 288,58 | 288,58 | 288,58 | 288,58 |
| 21.12.2017 | 288,36 | 288,36 | 288,36 | 288,36 |
| 24.12.2017 | 289,24 | 289,24 | 289,24 | 289,24 |
| 25.12.2017 | 289,56 | 289,56 | 289,56 | 289,56 |
| 26.12.2017 | 289,76 | 289,76 | 289,76 | 289,76 |
| 27.12.2017 | 293,03 | 293,03 | 293,03 | 293,03 |
| 28.12.2017 | 294,21 | 294,21 | 294,21 | 294,21 |