RK030G10
BIST 30 RK %10 (GETIRI) (RK030G10)
653.78
₺
-4.48 (%-0.68)
RK030G10: BIST 30 RK %10 (GETIRI) Historical Data
Historical price data, yearly archive and performance analysis for BIST 30 RK %10 (GETIRI).
Historical Chart
Loading chart...
Average
OPEN 559.9734
CLOSE 559.9734
Low
LOW 535.0084
High
HIGH 586.9039
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 547.9285 | 547.9285 | 547.9285 | 547.9285 |
| 01/02/2025 | 551.455 | 551.455 | 551.455 | 551.455 |
| 01/05/2025 | 551.7294 | 551.7294 | 551.7294 | 551.7294 |
| 01/06/2025 | 548.7799 | 548.7799 | 548.7799 | 548.7799 |
| 01/07/2025 | 547.2069 | 547.2069 | 547.2069 | 547.2069 |
| 01/08/2025 | 549.8021 | 549.8021 | 549.8021 | 549.8021 |
| 01/09/2025 | 546.9493 | 546.9493 | 546.9493 | 546.9493 |
| 01/12/2025 | 543.2013 | 543.2013 | 543.2013 | 543.2013 |
| 01/13/2025 | 542.8233 | 542.8233 | 542.8233 | 542.8233 |
| 01/14/2025 | 543.3259 | 543.3259 | 543.3259 | 543.3259 |
| 01/15/2025 | 546.0947 | 546.0947 | 546.0947 | 546.0947 |
| 01/16/2025 | 549.191 | 549.191 | 549.191 | 549.191 |
| 01/19/2025 | 550.6849 | 550.6849 | 550.6849 | 550.6849 |
| 01/20/2025 | 550.2355 | 550.2355 | 550.2355 | 550.2355 |
| 01/21/2025 | 553.4794 | 553.4794 | 553.4794 | 553.4794 |
| 01/22/2025 | 553.3961 | 553.3961 | 553.3961 | 553.3961 |
| 01/23/2025 | 552.8683 | 552.8683 | 552.8683 | 552.8683 |
| 01/26/2025 | 550.3569 | 550.3569 | 550.3569 | 550.3569 |
| 01/27/2025 | 554.4503 | 554.4503 | 554.4503 | 554.4503 |
| 01/28/2025 | 553.8016 | 553.8016 | 553.8016 | 553.8016 |
| 01/29/2025 | 553.7641 | 553.7641 | 553.7641 | 553.7641 |
| 01/30/2025 | 551.5758 | 551.5758 | 551.5758 | 551.5758 |
| 02/02/2025 | 545.2441 | 545.2441 | 545.2441 | 545.2441 |
| 02/03/2025 | 545.704 | 545.704 | 545.704 | 545.704 |
| 02/04/2025 | 544.0375 | 544.0375 | 544.0375 | 544.0375 |
| 02/05/2025 | 547.7864 | 547.7864 | 547.7864 | 547.7864 |
| 02/06/2025 | 550.7561 | 550.7561 | 550.7561 | 550.7561 |
| 02/09/2025 | 546.8985 | 546.8985 | 546.8985 | 546.8985 |
| 02/10/2025 | 548.2481 | 548.2481 | 548.2481 | 548.2481 |
| 02/11/2025 | 545.7884 | 545.7884 | 545.7884 | 545.7884 |
| 02/12/2025 | 549.8909 | 549.8909 | 549.8909 | 549.8909 |
| 02/13/2025 | 548.546 | 548.546 | 548.546 | 548.546 |
| 02/16/2025 | 547.3892 | 547.3892 | 547.3892 | 547.3892 |
| 02/17/2025 | 550.0476 | 550.0476 | 550.0476 | 550.0476 |
| 02/18/2025 | 545.3748 | 545.3748 | 545.3748 | 545.3748 |
| 02/19/2025 | 546.5971 | 546.5971 | 546.5971 | 546.5971 |
| 02/20/2025 | 540.3411 | 540.3411 | 540.3411 | 540.3411 |
| 02/23/2025 | 539.13 | 539.13 | 539.13 | 539.13 |
| 02/24/2025 | 536.2289 | 536.2289 | 536.2289 | 536.2289 |
| 02/25/2025 | 540.9015 | 540.9015 | 540.9015 | 540.9015 |
| 02/26/2025 | 546.4466 | 546.4466 | 546.4466 | 546.4466 |
| 02/27/2025 | 543.267 | 543.267 | 543.267 | 543.267 |
| 03/02/2025 | 552.0294 | 552.0294 | 552.0294 | 552.0294 |
| 03/03/2025 | 552.0528 | 552.0528 | 552.0528 | 552.0528 |
| 03/04/2025 | 559.9461 | 559.9461 | 559.9461 | 559.9461 |
| 03/05/2025 | 567.5779 | 567.5779 | 567.5779 | 567.5779 |
| 03/06/2025 | 567.9203 | 567.9203 | 567.9203 | 567.9203 |
| 03/09/2025 | 565.6166 | 565.6166 | 565.6166 | 565.6166 |
| 03/10/2025 | 565.9423 | 565.9423 | 565.9423 | 565.9423 |
| 03/11/2025 | 569.8155 | 569.8155 | 569.8155 | 569.8155 |
| 03/12/2025 | 572.5132 | 572.5132 | 572.5132 | 572.5132 |
| 03/13/2025 | 574.0395 | 574.0395 | 574.0395 | 574.0395 |
| 03/16/2025 | 574.271 | 574.271 | 574.271 | 574.271 |
| 03/17/2025 | 572.1276 | 572.1276 | 572.1276 | 572.1276 |
| 03/18/2025 | 549.6655 | 549.6655 | 549.6655 | 549.6655 |
| 03/19/2025 | 546.6085 | 546.6085 | 546.6085 | 546.6085 |
| 03/20/2025 | 535.2859 | 535.2859 | 535.2859 | 535.2859 |
| 03/23/2025 | 539.4975 | 539.4975 | 539.4975 | 539.4975 |
| 03/24/2025 | 544.2699 | 544.2699 | 544.2699 | 544.2699 |
| 03/25/2025 | 543.3768 | 543.3768 | 543.3768 | 543.3768 |
| 03/26/2025 | 542.8233 | 542.8233 | 542.8233 | 542.8233 |
| 03/27/2025 | 543.4167 | 543.4167 | 543.4167 | 543.4167 |
| 04/01/2025 | 541.6735 | 541.6735 | 541.6735 | 541.6735 |
| 04/02/2025 | 541.0016 | 541.0016 | 541.0016 | 541.0016 |
| 04/03/2025 | 539.8767 | 539.8767 | 539.8767 | 539.8767 |
| 04/06/2025 | 540.3313 | 540.3313 | 540.3313 | 540.3313 |
| 04/07/2025 | 541.0025 | 541.0025 | 541.0025 | 541.0025 |
| 04/08/2025 | 538.675 | 538.675 | 538.675 | 538.675 |
| 04/09/2025 | 539.262 | 539.262 | 539.262 | 539.262 |
| 04/10/2025 | 539.8362 | 539.8362 | 539.8362 | 539.8362 |
| 04/13/2025 | 540.2121 | 540.2121 | 540.2121 | 540.2121 |
| 04/14/2025 | 539.6446 | 539.6446 | 539.6446 | 539.6446 |
| 04/15/2025 | 538.3173 | 538.3173 | 538.3173 | 538.3173 |
| 04/16/2025 | 539.6817 | 539.6817 | 539.6817 | 539.6817 |
| 04/17/2025 | 538.6125 | 538.6125 | 538.6125 | 538.6125 |
| 04/20/2025 | 538.7026 | 538.7026 | 538.7026 | 538.7026 |
| 04/21/2025 | 539.009 | 539.009 | 539.009 | 539.009 |
| 04/23/2025 | 542.2392 | 542.2392 | 542.2392 | 542.2392 |
| 04/24/2025 | 541.0477 | 541.0477 | 541.0477 | 541.0477 |
| 04/27/2025 | 539.2626 | 539.2626 | 539.2626 | 539.2626 |
| 04/28/2025 | 537.6405 | 537.6405 | 537.6405 | 537.6405 |
| 04/29/2025 | 535.0084 | 535.0084 | 535.0084 | 535.0084 |
| 05/01/2025 | 536.6302 | 536.6302 | 536.6302 | 536.6302 |
| 05/04/2025 | 535.5283 | 535.5283 | 535.5283 | 535.5283 |
| 05/05/2025 | 536.1036 | 536.1036 | 536.1036 | 536.1036 |
| 05/06/2025 | 535.3801 | 535.3801 | 535.3801 | 535.3801 |
| 05/07/2025 | 539.4586 | 539.4586 | 539.4586 | 539.4586 |
| 05/08/2025 | 541.2358 | 541.2358 | 541.2358 | 541.2358 |
| 05/11/2025 | 547.8551 | 547.8551 | 547.8551 | 547.8551 |
| 05/12/2025 | 546.8769 | 546.8769 | 546.8769 | 546.8769 |
| 05/13/2025 | 546.9473 | 546.9473 | 546.9473 | 546.9473 |
| 05/14/2025 | 544.2505 | 544.2505 | 544.2505 | 544.2505 |
| 05/15/2025 | 546.461 | 546.461 | 546.461 | 546.461 |
| 05/19/2025 | 543.9136 | 543.9136 | 543.9136 | 543.9136 |
| 05/20/2025 | 541.9216 | 541.9216 | 541.9216 | 541.9216 |
| 05/21/2025 | 543.3208 | 543.3208 | 543.3208 | 543.3208 |
| 05/22/2025 | 541.2714 | 541.2714 | 541.2714 | 541.2714 |
| 05/25/2025 | 541.6147 | 541.6147 | 541.6147 | 541.6147 |
| 05/26/2025 | 539.5597 | 539.5597 | 539.5597 | 539.5597 |
| 05/27/2025 | 539.2837 | 539.2837 | 539.2837 | 539.2837 |
| 05/28/2025 | 539.0924 | 539.0924 | 539.0924 | 539.0924 |
| 05/29/2025 | 536.2317 | 536.2317 | 536.2317 | 536.2317 |
| 06/01/2025 | 536.7242 | 536.7242 | 536.7242 | 536.7242 |
| 06/02/2025 | 541.849 | 541.849 | 541.849 | 541.849 |
| 06/03/2025 | 545.3393 | 545.3393 | 545.3393 | 545.3393 |
| 06/04/2025 | 545.5026 | 545.5026 | 545.5026 | 545.5026 |
| 06/09/2025 | 548.3603 | 548.3603 | 548.3603 | 548.3603 |
| 06/10/2025 | 548.7264 | 548.7264 | 548.7264 | 548.7264 |
| 06/11/2025 | 545.9499 | 545.9499 | 545.9499 | 545.9499 |
| 06/12/2025 | 542.7167 | 542.7167 | 542.7167 | 542.7167 |
| 06/15/2025 | 543.3803 | 543.3803 | 543.3803 | 543.3803 |
| 06/16/2025 | 543.1506 | 543.1506 | 543.1506 | 543.1506 |
| 06/17/2025 | 540.5138 | 540.5138 | 540.5138 | 540.5138 |
| 06/18/2025 | 538.8034 | 538.8034 | 538.8034 | 538.8034 |
| 06/19/2025 | 540.644 | 540.644 | 540.644 | 540.644 |
| 06/22/2025 | 539.8014 | 539.8014 | 539.8014 | 539.8014 |
| 06/23/2025 | 545.2945 | 545.2945 | 545.2945 | 545.2945 |
| 06/24/2025 | 544.8476 | 544.8476 | 544.8476 | 544.8476 |
| 06/25/2025 | 542.5473 | 542.5473 | 542.5473 | 542.5473 |
| 06/26/2025 | 545.2639 | 545.2639 | 545.2639 | 545.2639 |
| 06/29/2025 | 557.1688 | 557.1688 | 557.1688 | 557.1688 |
| 06/30/2025 | 559.6364 | 559.6364 | 559.6364 | 559.6364 |
| 07/01/2025 | 561.6362 | 561.6362 | 561.6362 | 561.6362 |
| 07/02/2025 | 561.8192 | 561.8192 | 561.8192 | 561.8192 |
| 07/03/2025 | 562.9017 | 562.9017 | 562.9017 | 562.9017 |
| 07/06/2025 | 559.9969 | 559.9969 | 559.9969 | 559.9969 |
| 07/07/2025 | 557.7206 | 557.7206 | 557.7206 | 557.7206 |
| 07/08/2025 | 560.9114 | 560.9114 | 560.9114 | 560.9114 |
| 07/09/2025 | 563.9603 | 563.9603 | 563.9603 | 563.9603 |
| 07/10/2025 | 564.2131 | 564.2131 | 564.2131 | 564.2131 |
| 07/13/2025 | 561.794 | 561.794 | 561.794 | 561.794 |
| 07/15/2025 | 559.4848 | 559.4848 | 559.4848 | 559.4848 |
| 07/16/2025 | 564.2538 | 564.2538 | 564.2538 | 564.2538 |
| 07/17/2025 | 563.9168 | 563.9168 | 563.9168 | 563.9168 |
| 07/20/2025 | 568.6817 | 568.6817 | 568.6817 | 568.6817 |
| 07/21/2025 | 568.3451 | 568.3451 | 568.3451 | 568.3451 |
| 07/22/2025 | 567.66 | 567.66 | 567.66 | 567.66 |
| 07/23/2025 | 569.5574 | 569.5574 | 569.5574 | 569.5574 |
| 07/24/2025 | 568.5062 | 568.5062 | 568.5062 | 568.5062 |
| 07/27/2025 | 566.4868 | 566.4868 | 566.4868 | 566.4868 |
| 07/28/2025 | 565.2151 | 565.2151 | 565.2151 | 565.2151 |
| 07/29/2025 | 567.7993 | 567.7993 | 567.7993 | 567.7993 |
| 07/30/2025 | 570.2506 | 570.2506 | 570.2506 | 570.2506 |
| 07/31/2025 | 569.993 | 569.993 | 569.993 | 569.993 |
| 08/03/2025 | 572.4336 | 572.4336 | 572.4336 | 572.4336 |
| 08/04/2025 | 571.8059 | 571.8059 | 571.8059 | 571.8059 |
| 08/05/2025 | 573.4054 | 573.4054 | 573.4054 | 573.4054 |
| 08/06/2025 | 574.4342 | 574.4342 | 574.4342 | 574.4342 |
| 08/07/2025 | 574.9268 | 574.9268 | 574.9268 | 574.9268 |
| 08/10/2025 | 576.384 | 576.384 | 576.384 | 576.384 |
| 08/11/2025 | 574.4702 | 574.4702 | 574.4702 | 574.4702 |
| 08/12/2025 | 574.9713 | 574.9713 | 574.9713 | 574.9713 |
| 08/13/2025 | 572.0546 | 572.0546 | 572.0546 | 572.0546 |
| 08/14/2025 | 573.1086 | 573.1086 | 573.1086 | 573.1086 |
| 08/17/2025 | 574.1346 | 574.1346 | 574.1346 | 574.1346 |
| 08/18/2025 | 574.5008 | 574.5008 | 574.5008 | 574.5008 |
| 08/19/2025 | 578.5371 | 578.5371 | 578.5371 | 578.5371 |
| 08/20/2025 | 582.6282 | 582.6282 | 582.6282 | 582.6282 |
| 08/21/2025 | 584.1254 | 584.1254 | 584.1254 | 584.1254 |
| 08/24/2025 | 585.4078 | 585.4078 | 585.4078 | 585.4078 |
| 08/25/2025 | 586.9039 | 586.9039 | 586.9039 | 586.9039 |
| 08/26/2025 | 582.8685 | 582.8685 | 582.8685 | 582.8685 |
| 08/27/2025 | 582.7849 | 582.7849 | 582.7849 | 582.7849 |
| 08/28/2025 | 580.2955 | 580.2955 | 580.2955 | 580.2955 |
| 08/31/2025 | 579.9017 | 579.9017 | 579.9017 | 579.9017 |
| 09/01/2025 | 569.7843 | 569.7843 | 569.7843 | 569.7843 |
| 09/02/2025 | 565.6689 | 565.6689 | 565.6689 | 565.6689 |
| 09/03/2025 | 567.1016 | 567.1016 | 567.1016 | 567.1016 |
| 09/04/2025 | 565.0757 | 565.0757 | 565.0757 | 565.0757 |
| 09/07/2025 | 559.1838 | 559.1838 | 559.1838 | 559.1838 |
| 09/08/2025 | 561.1608 | 561.1608 | 561.1608 | 561.1608 |
| 09/09/2025 | 564.3005 | 564.3005 | 564.3005 | 564.3005 |
| 09/10/2025 | 560.3441 | 560.3441 | 560.3441 | 560.3441 |
| 09/11/2025 | 560.7427 | 560.7427 | 560.7427 | 560.7427 |
| 09/14/2025 | 575.73 | 575.73 | 575.73 | 575.73 |
| 09/15/2025 | 579.0642 | 579.0642 | 579.0642 | 579.0642 |
| 09/16/2025 | 578.2958 | 578.2958 | 578.2958 | 578.2958 |
| 09/17/2025 | 575.8449 | 575.8449 | 575.8449 | 575.8449 |
| 09/18/2025 | 581.0896 | 581.0896 | 581.0896 | 581.0896 |
| 09/21/2025 | 584.2268 | 584.2268 | 584.2268 | 584.2268 |
| 09/22/2025 | 582.1831 | 582.1831 | 582.1831 | 582.1831 |
| 09/23/2025 | 582.3221 | 582.3221 | 582.3221 | 582.3221 |
| 09/24/2025 | 582.3904 | 582.3904 | 582.3904 | 582.3904 |
| 09/25/2025 | 577.9395 | 577.9395 | 577.9395 | 577.9395 |
| 09/28/2025 | 576.7192 | 576.7192 | 576.7192 | 576.7192 |
| 09/29/2025 | 576.7365 | 576.7365 | 576.7365 | 576.7365 |
| 09/30/2025 | 580.5808 | 580.5808 | 580.5808 | 580.5808 |
| 10/01/2025 | 578.1379 | 578.1379 | 578.1379 | 578.1379 |
| 10/02/2025 | 573.5814 | 573.5814 | 573.5814 | 573.5814 |
| 10/05/2025 | 571.1973 | 571.1973 | 571.1973 | 571.1973 |
| 10/06/2025 | 572.2386 | 572.2386 | 572.2386 | 572.2386 |
| 10/07/2025 | 570.8542 | 570.8542 | 570.8542 | 570.8542 |
| 10/08/2025 | 570.0321 | 570.0321 | 570.0321 | 570.0321 |
| 10/09/2025 | 569.317 | 569.317 | 569.317 | 569.317 |
| 10/12/2025 | 566.2415 | 566.2415 | 566.2415 | 566.2415 |
| 10/13/2025 | 561.7385 | 561.7385 | 561.7385 | 561.7385 |
| 10/14/2025 | 564.1726 | 564.1726 | 564.1726 | 564.1726 |
| 10/15/2025 | 561.8139 | 561.8139 | 561.8139 | 561.8139 |
| 10/16/2025 | 557.5951 | 557.5951 | 557.5951 | 557.5951 |
| 10/19/2025 | 565.0298 | 565.0298 | 565.0298 | 565.0298 |
| 10/20/2025 | 564.5925 | 564.5925 | 564.5925 | 564.5925 |
| 10/21/2025 | 566.5307 | 566.5307 | 566.5307 | 566.5307 |
| 10/22/2025 | 568.1304 | 568.1304 | 568.1304 | 568.1304 |
| 10/23/2025 | 576.1865 | 576.1865 | 576.1865 | 576.1865 |
| 10/26/2025 | 573.9988 | 573.9988 | 573.9988 | 573.9988 |
| 10/27/2025 | 574.3748 | 574.3748 | 574.3748 | 574.3748 |
| 10/29/2025 | 572.8368 | 572.8368 | 572.8368 | 572.8368 |
| 10/30/2025 | 575.515 | 575.515 | 575.515 | 575.515 |
| 11/02/2025 | 576.8846 | 576.8846 | 576.8846 | 576.8846 |
| 11/03/2025 | 573.4411 | 573.4411 | 573.4411 | 573.4411 |
| 11/04/2025 | 574.3388 | 574.3388 | 574.3388 | 574.3388 |
| 11/05/2025 | 576.9872 | 576.9872 | 576.9872 | 576.9872 |
| 11/06/2025 | 573.6844 | 573.6844 | 573.6844 | 573.6844 |
| 11/09/2025 | 570.063 | 570.063 | 570.063 | 570.063 |
| 11/10/2025 | 565.9933 | 565.9933 | 565.9933 | 565.9933 |
| 11/11/2025 | 568.0752 | 568.0752 | 568.0752 | 568.0752 |
| 11/12/2025 | 567.5996 | 567.5996 | 567.5996 | 567.5996 |
| 11/13/2025 | 566.4007 | 566.4007 | 566.4007 | 566.4007 |
| 11/16/2025 | 568.7202 | 568.7202 | 568.7202 | 568.7202 |
| 11/17/2025 | 569.5576 | 569.5576 | 569.5576 | 569.5576 |
| 11/18/2025 | 573.9143 | 573.9143 | 573.9143 | 573.9143 |
| 11/19/2025 | 575.4854 | 575.4854 | 575.4854 | 575.4854 |
| 11/20/2025 | 574.0991 | 574.0991 | 574.0991 | 574.0991 |
| 11/23/2025 | 572.9771 | 572.9771 | 572.9771 | 572.9771 |
| 11/24/2025 | 572.8609 | 572.8609 | 572.8609 | 572.8609 |
| 11/25/2025 | 574.9291 | 574.9291 | 574.9291 | 574.9291 |
| 11/26/2025 | 575.506 | 575.506 | 575.506 | 575.506 |
| 11/27/2025 | 574.9643 | 574.9643 | 574.9643 | 574.9643 |
| 11/30/2025 | 579.5042 | 579.5042 | 579.5042 | 579.5042 |
| 12/01/2025 | 579.1518 | 579.1518 | 579.1518 | 579.1518 |
| 12/02/2025 | 576.772 | 576.772 | 576.772 | 576.772 |
| 12/03/2025 | 573.2499 | 573.2499 | 573.2499 | 573.2499 |
| 12/04/2025 | 574.8305 | 574.8305 | 574.8305 | 574.8305 |
| 12/07/2025 | 579.1349 | 579.1349 | 579.1349 | 579.1349 |
| 12/08/2025 | 580.1732 | 580.1732 | 580.1732 | 580.1732 |
| 12/09/2025 | 579.3562 | 579.3562 | 579.3562 | 579.3562 |
| 12/10/2025 | 580.2489 | 580.2489 | 580.2489 | 580.2489 |
| 12/11/2025 | 582.1469 | 582.1469 | 582.1469 | 582.1469 |
| 12/14/2025 | 585.813 | 585.813 | 585.813 | 585.813 |
| 12/15/2025 | 582.3813 | 582.3813 | 582.3813 | 582.3813 |
| 12/16/2025 | 580.7515 | 580.7515 | 580.7515 | 580.7515 |
| 12/17/2025 | 581.5733 | 581.5733 | 581.5733 | 581.5733 |
| 12/18/2025 | 581.9595 | 581.9595 | 581.9595 | 581.9595 |
| 12/21/2025 | 581.4265 | 581.4265 | 581.4265 | 581.4265 |
| 12/22/2025 | 580.7179 | 580.7179 | 580.7179 | 580.7179 |
| 12/23/2025 | 582.4731 | 582.4731 | 582.4731 | 582.4731 |
| 12/24/2025 | 582.0241 | 582.0241 | 582.0241 | 582.0241 |
| 12/25/2025 | 580.2251 | 580.2251 | 580.2251 | 580.2251 |
| 12/28/2025 | 576.7155 | 576.7155 | 576.7155 | 576.7155 |
| 12/29/2025 | 579.6123 | 579.6123 | 579.6123 | 579.6123 |
| 12/30/2025 | 580.1034 | 580.1034 | 580.1034 | 580.1034 |