RK030G10
BIST 30 RK %10 (GETIRI)
15:10:10
680.1553 ₺
-1.16 (%-0.17)
Previous Close: 681.3153
Day Low₺680.1553
Day High₺680.1553
Market Data
Week over week (WoW)
+1.90%
Month over month (MoM)
+2.79%
Year to date (YTD)
+17.25%
Year over year (YoY)
+25.83%
RK030G10: BIST 30 RK %10 (GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 264.1363
CLOSE 264.1363
Low
LOW 248.2657
High
HIGH 285.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 282.74 | 282.74 | 282.74 | 282.74 |
| 01/02/2018 | 280.59 | 280.59 | 280.59 | 280.59 |
| 01/03/2018 | 279.48 | 279.48 | 279.48 | 279.48 |
| 01/04/2018 | 280.8 | 280.8 | 280.8 | 280.8 |
| 01/07/2018 | 280.18 | 280.18 | 280.18 | 280.18 |
| 01/08/2018 | 278.56 | 278.56 | 278.56 | 278.56 |
| 01/09/2018 | 276.58 | 276.58 | 276.58 | 276.58 |
| 01/10/2018 | 277.99 | 277.99 | 277.99 | 277.99 |
| 01/11/2018 | 277.83 | 277.83 | 277.83 | 277.83 |
| 01/14/2018 | 274.79 | 274.79 | 274.79 | 274.79 |
| 01/15/2018 | 277.79 | 277.79 | 277.79 | 277.79 |
| 01/16/2018 | 280.65 | 280.65 | 280.65 | 280.65 |
| 01/17/2018 | 280.83 | 280.83 | 280.83 | 280.83 |
| 01/18/2018 | 278.73 | 278.73 | 278.73 | 278.73 |
| 01/21/2018 | 281.34 | 281.34 | 281.34 | 281.34 |
| 01/22/2018 | 282.54 | 282.54 | 282.54 | 282.54 |
| 01/23/2018 | 283.99 | 283.99 | 283.99 | 283.99 |
| 01/24/2018 | 282.84 | 282.84 | 282.84 | 282.84 |
| 01/25/2018 | 285.39 | 285.39 | 285.39 | 285.39 |
| 01/28/2018 | 285.44 | 285.44 | 285.44 | 285.44 |
| 01/29/2018 | 283.6 | 283.6 | 283.6 | 283.6 |
| 01/30/2018 | 284.22 | 284.22 | 284.22 | 284.22 |
| 01/31/2018 | 283.53 | 283.53 | 283.53 | 283.53 |
| 02/01/2018 | 282.42 | 282.42 | 282.42 | 282.42 |
| 02/04/2018 | 280.92 | 280.92 | 280.92 | 280.92 |
| 02/05/2018 | 279.48 | 279.48 | 279.48 | 279.48 |
| 02/06/2018 | 279.37 | 279.37 | 279.37 | 279.37 |
| 02/07/2018 | 277.93 | 277.93 | 277.93 | 277.93 |
| 02/08/2018 | 277.29 | 277.29 | 277.29 | 277.29 |
| 02/11/2018 | 278.86 | 278.86 | 278.86 | 278.86 |
| 02/12/2018 | 278.75 | 278.75 | 278.75 | 278.75 |
| 02/13/2018 | 277.42 | 277.42 | 277.42 | 277.42 |
| 02/14/2018 | 281.383 | 281.383 | 281.383 | 281.383 |
| 02/15/2018 | 281.8233 | 281.8233 | 281.8233 | 281.8233 |
| 02/18/2018 | 281.0155 | 281.0155 | 281.0155 | 281.0155 |
| 02/19/2018 | 277.5606 | 277.5606 | 277.5606 | 277.5606 |
| 02/20/2018 | 281.5524 | 281.5524 | 281.5524 | 281.5524 |
| 02/21/2018 | 282.1303 | 282.1303 | 282.1303 | 282.1303 |
| 02/22/2018 | 283.078 | 283.078 | 283.078 | 283.078 |
| 02/25/2018 | 284.7133 | 284.7133 | 284.7133 | 284.7133 |
| 02/26/2018 | 284.7854 | 284.7854 | 284.7854 | 284.7854 |
| 02/27/2018 | 284.9748 | 284.9748 | 284.9748 | 284.9748 |
| 02/28/2018 | 283.1351 | 283.1351 | 283.1351 | 283.1351 |
| 03/01/2018 | 282.0694 | 282.0694 | 282.0694 | 282.0694 |
| 03/04/2018 | 281.9679 | 281.9679 | 281.9679 | 281.9679 |
| 03/05/2018 | 281.7009 | 281.7009 | 281.7009 | 281.7009 |
| 03/06/2018 | 281.6144 | 281.6144 | 281.6144 | 281.6144 |
| 03/07/2018 | 281.1897 | 281.1897 | 281.1897 | 281.1897 |
| 03/08/2018 | 281.6125 | 281.6125 | 281.6125 | 281.6125 |
| 03/11/2018 | 283.7284 | 283.7284 | 283.7284 | 283.7284 |
| 03/12/2018 | 283.615 | 283.615 | 283.615 | 283.615 |
| 03/13/2018 | 282.8084 | 282.8084 | 282.8084 | 282.8084 |
| 03/14/2018 | 282.2139 | 282.2139 | 282.2139 | 282.2139 |
| 03/15/2018 | 282.1477 | 282.1477 | 282.1477 | 282.1477 |
| 03/18/2018 | 279.3744 | 279.3744 | 279.3744 | 279.3744 |
| 03/19/2018 | 280.9479 | 280.9479 | 280.9479 | 280.9479 |
| 03/20/2018 | 282.6698 | 282.6698 | 282.6698 | 282.6698 |
| 03/21/2018 | 281.8393 | 281.8393 | 281.8393 | 281.8393 |
| 03/22/2018 | 281.0771 | 281.0771 | 281.0771 | 281.0771 |
| 03/25/2018 | 280.5052 | 280.5052 | 280.5052 | 280.5052 |
| 03/26/2018 | 280.1663 | 280.1663 | 280.1663 | 280.1663 |
| 03/27/2018 | 277.2745 | 277.2745 | 277.2745 | 277.2745 |
| 03/28/2018 | 278.215 | 278.215 | 278.215 | 278.215 |
| 03/29/2018 | 278.2857 | 278.2857 | 278.2857 | 278.2857 |
| 04/01/2018 | 277.3853 | 277.3853 | 277.3853 | 277.3853 |
| 04/02/2018 | 277.673 | 277.673 | 277.673 | 277.673 |
| 04/03/2018 | 277.0262 | 277.0262 | 277.0262 | 277.0262 |
| 04/04/2018 | 278.8185 | 278.8185 | 278.8185 | 278.8185 |
| 04/05/2018 | 278.1133 | 278.1133 | 278.1133 | 278.1133 |
| 04/08/2018 | 276.1646 | 276.1646 | 276.1646 | 276.1646 |
| 04/09/2018 | 272.7156 | 272.7156 | 272.7156 | 272.7156 |
| 04/10/2018 | 270.7675 | 270.7675 | 270.7675 | 270.7675 |
| 04/11/2018 | 272.3341 | 272.3341 | 272.3341 | 272.3341 |
| 04/12/2018 | 271.4171 | 271.4171 | 271.4171 | 271.4171 |
| 04/15/2018 | 272.7418 | 272.7418 | 272.7418 | 272.7418 |
| 04/16/2018 | 270.2096 | 270.2096 | 270.2096 | 270.2096 |
| 04/17/2018 | 275.3394 | 275.3394 | 275.3394 | 275.3394 |
| 04/18/2018 | 275.2555 | 275.2555 | 275.2555 | 275.2555 |
| 04/19/2018 | 273.626 | 273.626 | 273.626 | 273.626 |
| 04/23/2018 | 272.37 | 272.37 | 272.37 | 272.37 |
| 04/24/2018 | 268.912 | 268.912 | 268.912 | 268.912 |
| 04/25/2018 | 268.3649 | 268.3649 | 268.3649 | 268.3649 |
| 04/26/2018 | 269.0834 | 269.0834 | 269.0834 | 269.0834 |
| 04/29/2018 | 264.3456 | 264.3456 | 264.3456 | 264.3456 |
| 05/01/2018 | 265.4676 | 265.4676 | 265.4676 | 265.4676 |
| 05/02/2018 | 263.3016 | 263.3016 | 263.3016 | 263.3016 |
| 05/03/2018 | 262.9221 | 262.9221 | 262.9221 | 262.9221 |
| 05/06/2018 | 260.8467 | 260.8467 | 260.8467 | 260.8467 |
| 05/07/2018 | 259.565 | 259.565 | 259.565 | 259.565 |
| 05/08/2018 | 261.5176 | 261.5176 | 261.5176 | 261.5176 |
| 05/09/2018 | 263.5377 | 263.5377 | 263.5377 | 263.5377 |
| 05/10/2018 | 262.8185 | 262.8185 | 262.8185 | 262.8185 |
| 05/13/2018 | 264.536 | 264.536 | 264.536 | 264.536 |
| 05/14/2018 | 262.6401 | 262.6401 | 262.6401 | 262.6401 |
| 05/15/2018 | 263.4555 | 263.4555 | 263.4555 | 263.4555 |
| 05/16/2018 | 263.1327 | 263.1327 | 263.1327 | 263.1327 |
| 05/17/2018 | 263.6558 | 263.6558 | 263.6558 | 263.6558 |
| 05/20/2018 | 263.5628 | 263.5628 | 263.5628 | 263.5628 |
| 05/21/2018 | 264.7932 | 264.7932 | 264.7932 | 264.7932 |
| 05/22/2018 | 263.155 | 263.155 | 263.155 | 263.155 |
| 05/23/2018 | 262.2459 | 262.2459 | 262.2459 | 262.2459 |
| 05/24/2018 | 264.9188 | 264.9188 | 264.9188 | 264.9188 |
| 05/27/2018 | 268.6827 | 268.6827 | 268.6827 | 268.6827 |
| 05/28/2018 | 266.9282 | 266.9282 | 266.9282 | 266.9282 |
| 05/29/2018 | 265.4628 | 265.4628 | 265.4628 | 265.4628 |
| 05/30/2018 | 262.0311 | 262.0311 | 262.0311 | 262.0311 |
| 05/31/2018 | 260.3306 | 260.3306 | 260.3306 | 260.3306 |
| 06/03/2018 | 260.2162 | 260.2162 | 260.2162 | 260.2162 |
| 06/04/2018 | 258.7422 | 258.7422 | 258.7422 | 258.7422 |
| 06/05/2018 | 257.6829 | 257.6829 | 257.6829 | 257.6829 |
| 06/06/2018 | 260.0839 | 260.0839 | 260.0839 | 260.0839 |
| 06/07/2018 | 256.8729 | 256.8729 | 256.8729 | 256.8729 |
| 06/10/2018 | 257.8507 | 257.8507 | 257.8507 | 257.8507 |
| 06/11/2018 | 256.5048 | 256.5048 | 256.5048 | 256.5048 |
| 06/12/2018 | 254.8837 | 254.8837 | 254.8837 | 254.8837 |
| 06/13/2018 | 255.9078 | 255.9078 | 255.9078 | 255.9078 |
| 06/17/2018 | 254.1287 | 254.1287 | 254.1287 | 254.1287 |
| 06/18/2018 | 255.6569 | 255.6569 | 255.6569 | 255.6569 |
| 06/19/2018 | 255.6973 | 255.6973 | 255.6973 | 255.6973 |
| 06/20/2018 | 256.0668 | 256.0668 | 256.0668 | 256.0668 |
| 06/21/2018 | 256.8164 | 256.8164 | 256.8164 | 256.8164 |
| 06/24/2018 | 254.9711 | 254.9711 | 254.9711 | 254.9711 |
| 06/25/2018 | 255.4698 | 255.4698 | 255.4698 | 255.4698 |
| 06/26/2018 | 256.9791 | 256.9791 | 256.9791 | 256.9791 |
| 06/27/2018 | 257.2553 | 257.2553 | 257.2553 | 257.2553 |
| 06/28/2018 | 257.2734 | 257.2734 | 257.2734 | 257.2734 |
| 07/01/2018 | 257.5697 | 257.5697 | 257.5697 | 257.5697 |
| 07/02/2018 | 257.534 | 257.534 | 257.534 | 257.534 |
| 07/03/2018 | 258.3305 | 258.3305 | 258.3305 | 258.3305 |
| 07/04/2018 | 260.5839 | 260.5839 | 260.5839 | 260.5839 |
| 07/05/2018 | 260.3106 | 260.3106 | 260.3106 | 260.3106 |
| 07/08/2018 | 260.9462 | 260.9462 | 260.9462 | 260.9462 |
| 07/09/2018 | 257.493 | 257.493 | 257.493 | 257.493 |
| 07/10/2018 | 251.9819 | 251.9819 | 251.9819 | 251.9819 |
| 07/11/2018 | 250.1377 | 250.1377 | 250.1377 | 250.1377 |
| 07/12/2018 | 250.2784 | 250.2784 | 250.2784 | 250.2784 |
| 07/15/2018 | 249.987 | 249.987 | 249.987 | 249.987 |
| 07/16/2018 | 252.1037 | 252.1037 | 252.1037 | 252.1037 |
| 07/17/2018 | 252.9523 | 252.9523 | 252.9523 | 252.9523 |
| 07/18/2018 | 253.5696 | 253.5696 | 253.5696 | 253.5696 |
| 07/19/2018 | 254.5426 | 254.5426 | 254.5426 | 254.5426 |
| 07/22/2018 | 255.8947 | 255.8947 | 255.8947 | 255.8947 |
| 07/23/2018 | 252.5531 | 252.5531 | 252.5531 | 252.5531 |
| 07/24/2018 | 256.014 | 256.014 | 256.014 | 256.014 |
| 07/25/2018 | 255.4848 | 255.4848 | 255.4848 | 255.4848 |
| 07/26/2018 | 256.1847 | 256.1847 | 256.1847 | 256.1847 |
| 07/29/2018 | 256.6328 | 256.6328 | 256.6328 | 256.6328 |
| 07/30/2018 | 257.5089 | 257.5089 | 257.5089 | 257.5089 |
| 07/31/2018 | 257.8181 | 257.8181 | 257.8181 | 257.8181 |
| 08/01/2018 | 255.668 | 255.668 | 255.668 | 255.668 |
| 08/02/2018 | 256.3908 | 256.3908 | 256.3908 | 256.3908 |
| 08/05/2018 | 255.1971 | 255.1971 | 255.1971 | 255.1971 |
| 08/06/2018 | 257.0559 | 257.0559 | 257.0559 | 257.0559 |
| 08/07/2018 | 257.6659 | 257.6659 | 257.6659 | 257.6659 |
| 08/08/2018 | 257.8755 | 257.8755 | 257.8755 | 257.8755 |
| 08/09/2018 | 256.1641 | 256.1641 | 256.1641 | 256.1641 |
| 08/12/2018 | 253.7545 | 253.7545 | 253.7545 | 253.7545 |
| 08/13/2018 | 254.4395 | 254.4395 | 254.4395 | 254.4395 |
| 08/14/2018 | 251.5097 | 251.5097 | 251.5097 | 251.5097 |
| 08/15/2018 | 248.2657 | 248.2657 | 248.2657 | 248.2657 |
| 08/16/2018 | 250.2869 | 250.2869 | 250.2869 | 250.2869 |
| 08/19/2018 | 251.5201 | 251.5201 | 251.5201 | 251.5201 |
| 08/26/2018 | 252.3277 | 252.3277 | 252.3277 | 252.3277 |
| 08/27/2018 | 254.573 | 254.573 | 254.573 | 254.573 |
| 08/28/2018 | 254.007 | 254.007 | 254.007 | 254.007 |
| 08/30/2018 | 253.3352 | 253.3352 | 253.3352 | 253.3352 |
| 09/02/2018 | 254.2261 | 254.2261 | 254.2261 | 254.2261 |
| 09/03/2018 | 253.4612 | 253.4612 | 253.4612 | 253.4612 |
| 09/04/2018 | 253.0643 | 253.0643 | 253.0643 | 253.0643 |
| 09/05/2018 | 252.918 | 252.918 | 252.918 | 252.918 |
| 09/06/2018 | 253.483 | 253.483 | 253.483 | 253.483 |
| 09/09/2018 | 252.1579 | 252.1579 | 252.1579 | 252.1579 |
| 09/10/2018 | 252.9284 | 252.9284 | 252.9284 | 252.9284 |
| 09/11/2018 | 252.7889 | 252.7889 | 252.7889 | 252.7889 |
| 09/12/2018 | 254.9563 | 254.9563 | 254.9563 | 254.9563 |
| 09/13/2018 | 255.3434 | 255.3434 | 255.3434 | 255.3434 |
| 09/16/2018 | 254.993 | 254.993 | 254.993 | 254.993 |
| 09/17/2018 | 255.4521 | 255.4521 | 255.4521 | 255.4521 |
| 09/18/2018 | 257.3034 | 257.3034 | 257.3034 | 257.3034 |
| 09/19/2018 | 256.8152 | 256.8152 | 256.8152 | 256.8152 |
| 09/20/2018 | 258.8988 | 258.8988 | 258.8988 | 258.8988 |
| 09/23/2018 | 260.5968 | 260.5968 | 260.5968 | 260.5968 |
| 09/24/2018 | 260.2952 | 260.2952 | 260.2952 | 260.2952 |
| 09/25/2018 | 260.1293 | 260.1293 | 260.1293 | 260.1293 |
| 09/26/2018 | 261.1983 | 261.1983 | 261.1983 | 261.1983 |
| 09/27/2018 | 260.8871 | 260.8871 | 260.8871 | 260.8871 |
| 09/30/2018 | 259.4108 | 259.4108 | 259.4108 | 259.4108 |
| 10/01/2018 | 259.0352 | 259.0352 | 259.0352 | 259.0352 |
| 10/02/2018 | 258.0611 | 258.0611 | 258.0611 | 258.0611 |
| 10/03/2018 | 255.598 | 255.598 | 255.598 | 255.598 |
| 10/04/2018 | 255.9033 | 255.9033 | 255.9033 | 255.9033 |
| 10/07/2018 | 257.3042 | 257.3042 | 257.3042 | 257.3042 |
| 10/08/2018 | 258.1359 | 258.1359 | 258.1359 | 258.1359 |
| 10/09/2018 | 255.8989 | 255.8989 | 255.8989 | 255.8989 |
| 10/10/2018 | 256.2038 | 256.2038 | 256.2038 | 256.2038 |
| 10/11/2018 | 258.077 | 258.077 | 258.077 | 258.077 |
| 10/14/2018 | 260.0434 | 260.0434 | 260.0434 | 260.0434 |
| 10/15/2018 | 259.8465 | 259.8465 | 259.8465 | 259.8465 |
| 10/16/2018 | 260.3849 | 260.3849 | 260.3849 | 260.3849 |
| 10/17/2018 | 258.7219 | 258.7219 | 258.7219 | 258.7219 |
| 10/18/2018 | 257.5401 | 257.5401 | 257.5401 | 257.5401 |
| 10/21/2018 | 255.6989 | 255.6989 | 255.6989 | 255.6989 |
| 10/22/2018 | 254.5019 | 254.5019 | 254.5019 | 254.5019 |
| 10/23/2018 | 253.5947 | 253.5947 | 253.5947 | 253.5947 |
| 10/24/2018 | 255.0831 | 255.0831 | 255.0831 | 255.0831 |
| 10/25/2018 | 251.7488 | 251.7488 | 251.7488 | 251.7488 |
| 10/29/2018 | 251.1174 | 251.1174 | 251.1174 | 251.1174 |
| 10/30/2018 | 251.3638 | 251.3638 | 251.3638 | 251.3638 |
| 10/31/2018 | 253.9699 | 253.9699 | 253.9699 | 253.9699 |
| 11/01/2018 | 255.9882 | 255.9882 | 255.9882 | 255.9882 |
| 11/04/2018 | 258.0911 | 258.0911 | 258.0911 | 258.0911 |
| 11/05/2018 | 256.8427 | 256.8427 | 256.8427 | 256.8427 |
| 11/06/2018 | 257.6952 | 257.6952 | 257.6952 | 257.6952 |
| 11/07/2018 | 255.436 | 255.436 | 255.436 | 255.436 |
| 11/08/2018 | 254.7826 | 254.7826 | 254.7826 | 254.7826 |
| 11/11/2018 | 253.4868 | 253.4868 | 253.4868 | 253.4868 |
| 11/12/2018 | 255.0114 | 255.0114 | 255.0114 | 255.0114 |
| 11/13/2018 | 255.8165 | 255.8165 | 255.8165 | 255.8165 |
| 11/14/2018 | 255.6651 | 255.6651 | 255.6651 | 255.6651 |
| 11/15/2018 | 256.0135 | 256.0135 | 256.0135 | 256.0135 |
| 11/18/2018 | 257.0464 | 257.0464 | 257.0464 | 257.0464 |
| 11/19/2018 | 253.7849 | 253.7849 | 253.7849 | 253.7849 |
| 11/20/2018 | 254.9735 | 254.9735 | 254.9735 | 254.9735 |
| 11/21/2018 | 254.8851 | 254.8851 | 254.8851 | 254.8851 |
| 11/22/2018 | 255.336 | 255.336 | 255.336 | 255.336 |
| 11/25/2018 | 256.3475 | 256.3475 | 256.3475 | 256.3475 |
| 11/26/2018 | 255.6248 | 255.6248 | 255.6248 | 255.6248 |
| 11/27/2018 | 256.1895 | 256.1895 | 256.1895 | 256.1895 |
| 11/28/2018 | 257.3599 | 257.3599 | 257.3599 | 257.3599 |
| 11/29/2018 | 257.7974 | 257.7974 | 257.7974 | 257.7974 |
| 12/02/2018 | 257.2885 | 257.2885 | 257.2885 | 257.2885 |
| 12/03/2018 | 255.7172 | 255.7172 | 255.7172 | 255.7172 |
| 12/04/2018 | 255.7361 | 255.7361 | 255.7361 | 255.7361 |
| 12/05/2018 | 254.269 | 254.269 | 254.269 | 254.269 |
| 12/06/2018 | 255.5193 | 255.5193 | 255.5193 | 255.5193 |
| 12/09/2018 | 253.6367 | 253.6367 | 253.6367 | 253.6367 |
| 12/10/2018 | 253.1913 | 253.1913 | 253.1913 | 253.1913 |
| 12/11/2018 | 251.0956 | 251.0956 | 251.0956 | 251.0956 |
| 12/12/2018 | 252.834 | 252.834 | 252.834 | 252.834 |
| 12/13/2018 | 251.8377 | 251.8377 | 251.8377 | 251.8377 |
| 12/16/2018 | 251.2738 | 251.2738 | 251.2738 | 251.2738 |
| 12/17/2018 | 252.8245 | 252.8245 | 252.8245 | 252.8245 |
| 12/18/2018 | 254.6685 | 254.6685 | 254.6685 | 254.6685 |
| 12/19/2018 | 253.74 | 253.74 | 253.74 | 253.74 |
| 12/20/2018 | 253.7381 | 253.7381 | 253.7381 | 253.7381 |
| 12/23/2018 | 253.254 | 253.254 | 253.254 | 253.254 |
| 12/24/2018 | 252.3116 | 252.3116 | 252.3116 | 252.3116 |
| 12/25/2018 | 252.5827 | 252.5827 | 252.5827 | 252.5827 |
| 12/26/2018 | 252.7344 | 252.7344 | 252.7344 | 252.7344 |
| 12/27/2018 | 251.9568 | 251.9568 | 251.9568 | 251.9568 |
| 12/30/2018 | 252.9676 | 252.9676 | 252.9676 | 252.9676 |