RK100G30
BIST 100 RK %30 (GETIRI)
—
15564.686 ₺
-77.12 (%-0.49)
Önceki Kapanış: 15641.807
Düşük₺15564.686
Yüksek₺15564.686
RK100G30: BIST 100 RK %30 (GETIRI) Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.065,8957
KAPANIŞ 1.065,8957
En Düşük
DÜŞÜK 974,3
En Yüksek
YÜKSEK 1.164,84
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 1.047,65 | 1.047,65 | 1.047,65 | 1.047,65 |
| 03.08.2017 | 1.068,05 | 1.068,05 | 1.068,05 | 1.068,05 |
| 06.08.2017 | 1.086,29 | 1.086,29 | 1.086,29 | 1.086,29 |
| 07.08.2017 | 1.084,19 | 1.084,19 | 1.084,19 | 1.084,19 |
| 08.08.2017 | 1.070,47 | 1.070,47 | 1.070,47 | 1.070,47 |
| 09.08.2017 | 1.056,97 | 1.056,97 | 1.056,97 | 1.056,97 |
| 10.08.2017 | 1.044,66 | 1.044,66 | 1.044,66 | 1.044,66 |
| 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 | 1.054,12 | 1.054,12 | 1.054,12 | 1.054,12 |
| 29.10.2017 | 1.062,66 | 1.062,66 | 1.062,66 | 1.062,66 |
| 30.10.2017 | 1.087,28 | 1.087,28 | 1.087,28 | 1.087,28 |
| 31.10.2017 | 1.129,95 | 1.129,95 | 1.129,95 | 1.129,95 |
| 01.11.2017 | 1.129,51 | 1.129,51 | 1.129,51 | 1.129,51 |
| 02.11.2017 | 1.103,99 | 1.103,99 | 1.103,99 | 1.103,99 |
| 05.11.2017 | 1.146,74 | 1.146,74 | 1.146,74 | 1.146,74 |
| 06.11.2017 | 1.118,2 | 1.118,2 | 1.118,2 | 1.118,2 |
| 07.11.2017 | 1.112,78 | 1.112,78 | 1.112,78 | 1.112,78 |
| 08.11.2017 | 1.088,19 | 1.088,19 | 1.088,19 | 1.088,19 |
| 09.11.2017 | 1.068,99 | 1.068,99 | 1.068,99 | 1.068,99 |
| 12.11.2017 | 1.067,67 | 1.067,67 | 1.067,67 | 1.067,67 |
| 13.11.2017 | 1.086,63 | 1.086,63 | 1.086,63 | 1.086,63 |
| 14.11.2017 | 1.050,64 | 1.050,64 | 1.050,64 | 1.050,64 |
| 15.11.2017 | 1.039,82 | 1.039,82 | 1.039,82 | 1.039,82 |
| 16.11.2017 | 1.029,54 | 1.029,54 | 1.029,54 | 1.029,54 |
| 19.11.2017 | 997,41 | 997,41 | 997,41 | 997,41 |
| 20.11.2017 | 1.016,39 | 1.016,39 | 1.016,39 | 1.016,39 |
| 21.11.2017 | 1.025,65 | 1.025,65 | 1.025,65 | 1.025,65 |
| 22.11.2017 | 1.013,32 | 1.013,32 | 1.013,32 | 1.013,32 |
| 23.11.2017 | 1.006,99 | 1.006,99 | 1.006,99 | 1.006,99 |
| 26.11.2017 | 1.009,88 | 1.009,88 | 1.009,88 | 1.009,88 |
| 27.11.2017 | 974,3 | 974,3 | 974,3 | 974,3 |
| 28.11.2017 | 977,9 | 977,9 | 977,9 | 977,9 |
| 29.11.2017 | 998,22 | 998,22 | 998,22 | 998,22 |
| 30.11.2017 | 992,74 | 992,74 | 992,74 | 992,74 |
| 03.12.2017 | 1.015,41 | 1.015,41 | 1.015,41 | 1.015,41 |
| 04.12.2017 | 1.029,84 | 1.029,84 | 1.029,84 | 1.029,84 |
| 05.12.2017 | 1.016,98 | 1.016,98 | 1.016,98 | 1.016,98 |
| 06.12.2017 | 1.033,55 | 1.033,55 | 1.033,55 | 1.033,55 |
| 07.12.2017 | 1.055,02 | 1.055,02 | 1.055,02 | 1.055,02 |
| 10.12.2017 | 1.073,13 | 1.073,13 | 1.073,13 | 1.073,13 |
| 11.12.2017 | 1.071,56 | 1.071,56 | 1.071,56 | 1.071,56 |
| 12.12.2017 | 1.058,48 | 1.058,48 | 1.058,48 | 1.058,48 |
| 13.12.2017 | 1.080,48 | 1.080,48 | 1.080,48 | 1.080,48 |
| 14.12.2017 | 1.075,57 | 1.075,57 | 1.075,57 | 1.075,57 |
| 17.12.2017 | 1.088,91 | 1.088,91 | 1.088,91 | 1.088,91 |
| 18.12.2017 | 1.087,86 | 1.087,86 | 1.087,86 | 1.087,86 |
| 19.12.2017 | 1.091,95 | 1.091,95 | 1.091,95 | 1.091,95 |
| 20.12.2017 | 1.104,07 | 1.104,07 | 1.104,07 | 1.104,07 |
| 21.12.2017 | 1.101,51 | 1.101,51 | 1.101,51 | 1.101,51 |
| 24.12.2017 | 1.111,4 | 1.111,4 | 1.111,4 | 1.111,4 |
| 25.12.2017 | 1.115,01 | 1.115,01 | 1.115,01 | 1.115,01 |
| 26.12.2017 | 1.117,14 | 1.117,14 | 1.117,14 | 1.117,14 |
| 27.12.2017 | 1.151,97 | 1.151,97 | 1.151,97 | 1.151,97 |
| 28.12.2017 | 1.164,84 | 1.164,84 | 1.164,84 | 1.164,84 |