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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 260.4809
CLOSE 260.4809
Low
LOW 242.7452
High
HIGH 272.5709
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 249.6835 | 249.6835 | 249.6835 | 249.6835 |
| 01/02/2019 | 247.9813 | 247.9813 | 247.9813 | 247.9813 |
| 01/03/2019 | 249.921 | 249.921 | 249.921 | 249.921 |
| 01/06/2019 | 251.4544 | 251.4544 | 251.4544 | 251.4544 |
| 01/07/2019 | 252.5729 | 252.5729 | 252.5729 | 252.5729 |
| 01/08/2019 | 253.0943 | 253.0943 | 253.0943 | 253.0943 |
| 01/09/2019 | 253.0191 | 253.0191 | 253.0191 | 253.0191 |
| 01/10/2019 | 253.7372 | 253.7372 | 253.7372 | 253.7372 |
| 01/13/2019 | 254.3306 | 254.3306 | 254.3306 | 254.3306 |
| 01/14/2019 | 255.9151 | 255.9151 | 255.9151 | 255.9151 |
| 01/15/2019 | 259.2665 | 259.2665 | 259.2665 | 259.2665 |
| 01/16/2019 | 261.1864 | 261.1864 | 261.1864 | 261.1864 |
| 01/17/2019 | 263.228 | 263.228 | 263.228 | 263.228 |
| 01/20/2019 | 262.4176 | 262.4176 | 262.4176 | 262.4176 |
| 01/21/2019 | 264.7332 | 264.7332 | 264.7332 | 264.7332 |
| 01/22/2019 | 265.191 | 265.191 | 265.191 | 265.191 |
| 01/23/2019 | 267.1114 | 267.1114 | 267.1114 | 267.1114 |
| 01/24/2019 | 266.9701 | 266.9701 | 266.9701 | 266.9701 |
| 01/27/2019 | 266.2938 | 266.2938 | 266.2938 | 266.2938 |
| 01/28/2019 | 270.0453 | 270.0453 | 270.0453 | 270.0453 |
| 01/29/2019 | 270.1291 | 270.1291 | 270.1291 | 270.1291 |
| 01/30/2019 | 270.0217 | 270.0217 | 270.0217 | 270.0217 |
| 01/31/2019 | 268.3701 | 268.3701 | 268.3701 | 268.3701 |
| 02/03/2019 | 267.432 | 267.432 | 267.432 | 267.432 |
| 02/04/2019 | 267.8023 | 267.8023 | 267.8023 | 267.8023 |
| 02/05/2019 | 267.7168 | 267.7168 | 267.7168 | 267.7168 |
| 02/06/2019 | 268 | 268 | 268 | 268 |
| 02/07/2019 | 267.5362 | 267.5362 | 267.5362 | 267.5362 |
| 02/10/2019 | 270.4867 | 270.4867 | 270.4867 | 270.4867 |
| 02/11/2019 | 269.5318 | 269.5318 | 269.5318 | 269.5318 |
| 02/12/2019 | 266.6923 | 266.6923 | 266.6923 | 266.6923 |
| 02/13/2019 | 267.6285 | 267.6285 | 267.6285 | 267.6285 |
| 02/14/2019 | 268.4669 | 268.4669 | 268.4669 | 268.4669 |
| 02/17/2019 | 266.9362 | 266.9362 | 266.9362 | 266.9362 |
| 02/18/2019 | 266.9352 | 266.9352 | 266.9352 | 266.9352 |
| 02/19/2019 | 266.9249 | 266.9249 | 266.9249 | 266.9249 |
| 02/20/2019 | 267.5216 | 267.5216 | 267.5216 | 267.5216 |
| 02/21/2019 | 268.4615 | 268.4615 | 268.4615 | 268.4615 |
| 02/24/2019 | 270.0605 | 270.0605 | 270.0605 | 270.0605 |
| 02/25/2019 | 271.2235 | 271.2235 | 271.2235 | 271.2235 |
| 02/26/2019 | 269.8815 | 269.8815 | 269.8815 | 269.8815 |
| 02/27/2019 | 270.5269 | 270.5269 | 270.5269 | 270.5269 |
| 02/28/2019 | 268.3649 | 268.3649 | 268.3649 | 268.3649 |
| 03/03/2019 | 269.6702 | 269.6702 | 269.6702 | 269.6702 |
| 03/04/2019 | 268.9419 | 268.9419 | 268.9419 | 268.9419 |
| 03/05/2019 | 268.2868 | 268.2868 | 268.2868 | 268.2868 |
| 03/06/2019 | 266.7336 | 266.7336 | 266.7336 | 266.7336 |
| 03/07/2019 | 265.7652 | 265.7652 | 265.7652 | 265.7652 |
| 03/10/2019 | 264.8763 | 264.8763 | 264.8763 | 264.8763 |
| 03/11/2019 | 266.4871 | 266.4871 | 266.4871 | 266.4871 |
| 03/12/2019 | 267.2918 | 267.2918 | 267.2918 | 267.2918 |
| 03/13/2019 | 267.5542 | 267.5542 | 267.5542 | 267.5542 |
| 03/14/2019 | 268.7181 | 268.7181 | 268.7181 | 268.7181 |
| 03/17/2019 | 270.9991 | 270.9991 | 270.9991 | 270.9991 |
| 03/18/2019 | 271.3912 | 271.3912 | 271.3912 | 271.3912 |
| 03/19/2019 | 268.7588 | 268.7588 | 268.7588 | 268.7588 |
| 03/20/2019 | 269.0026 | 269.0026 | 269.0026 | 269.0026 |
| 03/21/2019 | 263.6344 | 263.6344 | 263.6344 | 263.6344 |
| 03/24/2019 | 262.9372 | 262.9372 | 262.9372 | 262.9372 |
| 03/25/2019 | 260.0744 | 260.0744 | 260.0744 | 260.0744 |
| 03/26/2019 | 251.9305 | 251.9305 | 251.9305 | 251.9305 |
| 03/27/2019 | 252.3911 | 252.3911 | 252.3911 | 252.3911 |
| 03/28/2019 | 254.1388 | 254.1388 | 254.1388 | 254.1388 |
| 03/31/2019 | 254.0867 | 254.0867 | 254.0867 | 254.0867 |
| 04/01/2019 | 253.4493 | 253.4493 | 253.4493 | 253.4493 |
| 04/02/2019 | 254.4097 | 254.4097 | 254.4097 | 254.4097 |
| 04/03/2019 | 258.8016 | 258.8016 | 258.8016 | 258.8016 |
| 04/04/2019 | 259.2801 | 259.2801 | 259.2801 | 259.2801 |
| 04/07/2019 | 257.7255 | 257.7255 | 257.7255 | 257.7255 |
| 04/08/2019 | 258.7008 | 258.7008 | 258.7008 | 258.7008 |
| 04/09/2019 | 257.7358 | 257.7358 | 257.7358 | 257.7358 |
| 04/10/2019 | 256.913 | 256.913 | 256.913 | 256.913 |
| 04/11/2019 | 256.841 | 256.841 | 256.841 | 256.841 |
| 04/14/2019 | 256.0642 | 256.0642 | 256.0642 | 256.0642 |
| 04/15/2019 | 257.5141 | 257.5141 | 257.5141 | 257.5141 |
| 04/16/2019 | 258.7702 | 258.7702 | 258.7702 | 258.7702 |
| 04/17/2019 | 257.5957 | 257.5957 | 257.5957 | 257.5957 |
| 04/18/2019 | 257.4845 | 257.4845 | 257.4845 | 257.4845 |
| 04/21/2019 | 256.7064 | 256.7064 | 256.7064 | 256.7064 |
| 04/23/2019 | 256.7874 | 256.7874 | 256.7874 | 256.7874 |
| 04/24/2019 | 255.254 | 255.254 | 255.254 | 255.254 |
| 04/25/2019 | 255.5362 | 255.5362 | 255.5362 | 255.5362 |
| 04/28/2019 | 255.3064 | 255.3064 | 255.3064 | 255.3064 |
| 04/29/2019 | 256.3921 | 256.3921 | 256.3921 | 256.3921 |
| 05/01/2019 | 254.9288 | 254.9288 | 254.9288 | 254.9288 |
| 05/02/2019 | 254.8358 | 254.8358 | 254.8358 | 254.8358 |
| 05/05/2019 | 253.8313 | 253.8313 | 253.8313 | 253.8313 |
| 05/06/2019 | 251.9183 | 251.9183 | 251.9183 | 251.9183 |
| 05/07/2019 | 250.4172 | 250.4172 | 250.4172 | 250.4172 |
| 05/08/2019 | 248.3203 | 248.3203 | 248.3203 | 248.3203 |
| 05/09/2019 | 248.0883 | 248.0883 | 248.0883 | 248.0883 |
| 05/12/2019 | 245.4955 | 245.4955 | 245.4955 | 245.4955 |
| 05/13/2019 | 248.0072 | 248.0072 | 248.0072 | 248.0072 |
| 05/14/2019 | 247.3158 | 247.3158 | 247.3158 | 247.3158 |
| 05/15/2019 | 247.0688 | 247.0688 | 247.0688 | 247.0688 |
| 05/16/2019 | 246.6184 | 246.6184 | 246.6184 | 246.6184 |
| 05/19/2019 | 246.7047 | 246.7047 | 246.7047 | 246.7047 |
| 05/20/2019 | 244.7921 | 244.7921 | 244.7921 | 244.7921 |
| 05/21/2019 | 242.7452 | 242.7452 | 242.7452 | 242.7452 |
| 05/22/2019 | 243.9675 | 243.9675 | 243.9675 | 243.9675 |
| 05/23/2019 | 245.6988 | 245.6988 | 245.6988 | 245.6988 |
| 05/26/2019 | 244.9171 | 244.9171 | 244.9171 | 244.9171 |
| 05/27/2019 | 246.3158 | 246.3158 | 246.3158 | 246.3158 |
| 05/28/2019 | 246.8699 | 246.8699 | 246.8699 | 246.8699 |
| 05/29/2019 | 250.2268 | 250.2268 | 250.2268 | 250.2268 |
| 05/30/2019 | 251.0798 | 251.0798 | 251.0798 | 251.0798 |
| 06/02/2019 | 250.7718 | 250.7718 | 250.7718 | 250.7718 |
| 06/06/2019 | 254.8604 | 254.8604 | 254.8604 | 254.8604 |
| 06/09/2019 | 255.063 | 255.063 | 255.063 | 255.063 |
| 06/10/2019 | 253.7039 | 253.7039 | 253.7039 | 253.7039 |
| 06/11/2019 | 253.4862 | 253.4862 | 253.4862 | 253.4862 |
| 06/12/2019 | 251.2517 | 251.2517 | 251.2517 | 251.2517 |
| 06/13/2019 | 251.5619 | 251.5619 | 251.5619 | 251.5619 |
| 06/16/2019 | 253.1439 | 253.1439 | 253.1439 | 253.1439 |
| 06/17/2019 | 255.1155 | 255.1155 | 255.1155 | 255.1155 |
| 06/18/2019 | 255.1884 | 255.1884 | 255.1884 | 255.1884 |
| 06/19/2019 | 255.0775 | 255.0775 | 255.0775 | 255.0775 |
| 06/20/2019 | 255.0265 | 255.0265 | 255.0265 | 255.0265 |
| 06/23/2019 | 256.2601 | 256.2601 | 256.2601 | 256.2601 |
| 06/24/2019 | 256.378 | 256.378 | 256.378 | 256.378 |
| 06/25/2019 | 255.6791 | 255.6791 | 255.6791 | 255.6791 |
| 06/26/2019 | 256.4231 | 256.4231 | 256.4231 | 256.4231 |
| 06/27/2019 | 257.5636 | 257.5636 | 257.5636 | 257.5636 |
| 06/30/2019 | 261.1441 | 261.1441 | 261.1441 | 261.1441 |
| 07/01/2019 | 261.4125 | 261.4125 | 261.4125 | 261.4125 |
| 07/02/2019 | 260.6118 | 260.6118 | 260.6118 | 260.6118 |
| 07/03/2019 | 260.831 | 260.831 | 260.831 | 260.831 |
| 07/04/2019 | 261.1517 | 261.1517 | 261.1517 | 261.1517 |
| 07/07/2019 | 259.9636 | 259.9636 | 259.9636 | 259.9636 |
| 07/08/2019 | 257.9708 | 257.9708 | 257.9708 | 257.9708 |
| 07/09/2019 | 259.9775 | 259.9775 | 259.9775 | 259.9775 |
| 07/10/2019 | 260.9869 | 260.9869 | 260.9869 | 260.9869 |
| 07/11/2019 | 258.3846 | 258.3846 | 258.3846 | 258.3846 |
| 07/15/2019 | 259.5515 | 259.5515 | 259.5515 | 259.5515 |
| 07/16/2019 | 261.7004 | 261.7004 | 261.7004 | 261.7004 |
| 07/17/2019 | 263.8729 | 263.8729 | 263.8729 | 263.8729 |
| 07/18/2019 | 264.2123 | 264.2123 | 264.2123 | 264.2123 |
| 07/21/2019 | 263.1819 | 263.1819 | 263.1819 | 263.1819 |
| 07/22/2019 | 265.0295 | 265.0295 | 265.0295 | 265.0295 |
| 07/23/2019 | 266.1042 | 266.1042 | 266.1042 | 266.1042 |
| 07/24/2019 | 264.1802 | 264.1802 | 264.1802 | 264.1802 |
| 07/25/2019 | 265.1787 | 265.1787 | 265.1787 | 265.1787 |
| 07/28/2019 | 265.8231 | 265.8231 | 265.8231 | 265.8231 |
| 07/29/2019 | 264.7778 | 264.7778 | 264.7778 | 264.7778 |
| 07/30/2019 | 264.0262 | 264.0262 | 264.0262 | 264.0262 |
| 07/31/2019 | 263.7432 | 263.7432 | 263.7432 | 263.7432 |
| 08/01/2019 | 261.014 | 261.014 | 261.014 | 261.014 |
| 08/04/2019 | 259.7944 | 259.7944 | 259.7944 | 259.7944 |
| 08/05/2019 | 260.9476 | 260.9476 | 260.9476 | 260.9476 |
| 08/06/2019 | 259.1299 | 259.1299 | 259.1299 | 259.1299 |
| 08/07/2019 | 260.1187 | 260.1187 | 260.1187 | 260.1187 |
| 08/08/2019 | 260.316 | 260.316 | 260.316 | 260.316 |
| 08/14/2019 | 257.0272 | 257.0272 | 257.0272 | 257.0272 |
| 08/15/2019 | 255.8204 | 255.8204 | 255.8204 | 255.8204 |
| 08/18/2019 | 255.1594 | 255.1594 | 255.1594 | 255.1594 |
| 08/19/2019 | 255.8426 | 255.8426 | 255.8426 | 255.8426 |
| 08/20/2019 | 255.4367 | 255.4367 | 255.4367 | 255.4367 |
| 08/21/2019 | 255.2742 | 255.2742 | 255.2742 | 255.2742 |
| 08/22/2019 | 257.4734 | 257.4734 | 257.4734 | 257.4734 |
| 08/25/2019 | 257.3856 | 257.3856 | 257.3856 | 257.3856 |
| 08/26/2019 | 256.0482 | 256.0482 | 256.0482 | 256.0482 |
| 08/27/2019 | 255.7163 | 255.7163 | 255.7163 | 255.7163 |
| 08/28/2019 | 256.437 | 256.437 | 256.437 | 256.437 |
| 09/01/2019 | 258.5988 | 258.5988 | 258.5988 | 258.5988 |
| 09/02/2019 | 259.1239 | 259.1239 | 259.1239 | 259.1239 |
| 09/03/2019 | 260.4726 | 260.4726 | 260.4726 | 260.4726 |
| 09/04/2019 | 260.7497 | 260.7497 | 260.7497 | 260.7497 |
| 09/05/2019 | 259.0829 | 259.0829 | 259.0829 | 259.0829 |
| 09/08/2019 | 261.2844 | 261.2844 | 261.2844 | 261.2844 |
| 09/09/2019 | 262.155 | 262.155 | 262.155 | 262.155 |
| 09/10/2019 | 263.095 | 263.095 | 263.095 | 263.095 |
| 09/11/2019 | 263.9172 | 263.9172 | 263.9172 | 263.9172 |
| 09/12/2019 | 264.5271 | 264.5271 | 264.5271 | 264.5271 |
| 09/15/2019 | 263.6374 | 263.6374 | 263.6374 | 263.6374 |
| 09/16/2019 | 262.0862 | 262.0862 | 262.0862 | 262.0862 |
| 09/17/2019 | 262.5719 | 262.5719 | 262.5719 | 262.5719 |
| 09/18/2019 | 260.2286 | 260.2286 | 260.2286 | 260.2286 |
| 09/19/2019 | 260.14 | 260.14 | 260.14 | 260.14 |
| 09/22/2019 | 259.8346 | 259.8346 | 259.8346 | 259.8346 |
| 09/23/2019 | 262.4092 | 262.4092 | 262.4092 | 262.4092 |
| 09/24/2019 | 263.542 | 263.542 | 263.542 | 263.542 |
| 09/25/2019 | 262.5547 | 262.5547 | 262.5547 | 262.5547 |
| 09/26/2019 | 267.27 | 267.27 | 267.27 | 267.27 |
| 09/29/2019 | 266.9905 | 266.9905 | 266.9905 | 266.9905 |
| 09/30/2019 | 265.2439 | 265.2439 | 265.2439 | 265.2439 |
| 10/01/2019 | 264.6907 | 264.6907 | 264.6907 | 264.6907 |
| 10/02/2019 | 263.6033 | 263.6033 | 263.6033 | 263.6033 |
| 10/03/2019 | 264.4361 | 264.4361 | 264.4361 | 264.4361 |
| 10/06/2019 | 263.7575 | 263.7575 | 263.7575 | 263.7575 |
| 10/07/2019 | 262.7891 | 262.7891 | 262.7891 | 262.7891 |
| 10/08/2019 | 259.9502 | 259.9502 | 259.9502 | 259.9502 |
| 10/09/2019 | 258.9028 | 258.9028 | 258.9028 | 258.9028 |
| 10/10/2019 | 259.2093 | 259.2093 | 259.2093 | 259.2093 |
| 10/13/2019 | 252.7184 | 252.7184 | 252.7184 | 252.7184 |
| 10/14/2019 | 254.3392 | 254.3392 | 254.3392 | 254.3392 |
| 10/15/2019 | 253.0637 | 253.0637 | 253.0637 | 253.0637 |
| 10/16/2019 | 253.9002 | 253.9002 | 253.9002 | 253.9002 |
| 10/17/2019 | 257.4877 | 257.4877 | 257.4877 | 257.4877 |
| 10/20/2019 | 256.2314 | 256.2314 | 256.2314 | 256.2314 |
| 10/21/2019 | 256.744 | 256.744 | 256.744 | 256.744 |
| 10/22/2019 | 258.4383 | 258.4383 | 258.4383 | 258.4383 |
| 10/23/2019 | 258.9006 | 258.9006 | 258.9006 | 258.9006 |
| 10/24/2019 | 258.7341 | 258.7341 | 258.7341 | 258.7341 |
| 10/27/2019 | 258.2624 | 258.2624 | 258.2624 | 258.2624 |
| 10/29/2019 | 257.1615 | 257.1615 | 257.1615 | 257.1615 |
| 10/30/2019 | 256.8782 | 256.8782 | 256.8782 | 256.8782 |
| 10/31/2019 | 256.7983 | 256.7983 | 256.7983 | 256.7983 |
| 11/03/2019 | 258.5207 | 258.5207 | 258.5207 | 258.5207 |
| 11/04/2019 | 259.0471 | 259.0471 | 259.0471 | 259.0471 |
| 11/05/2019 | 259.6177 | 259.6177 | 259.6177 | 259.6177 |
| 11/06/2019 | 262.1043 | 262.1043 | 262.1043 | 262.1043 |
| 11/07/2019 | 261.7237 | 261.7237 | 261.7237 | 261.7237 |
| 11/10/2019 | 261.5661 | 261.5661 | 261.5661 | 261.5661 |
| 11/11/2019 | 262.525 | 262.525 | 262.525 | 262.525 |
| 11/12/2019 | 263.195 | 263.195 | 263.195 | 263.195 |
| 11/13/2019 | 262.0595 | 262.0595 | 262.0595 | 262.0595 |
| 11/14/2019 | 263.8643 | 263.8643 | 263.8643 | 263.8643 |
| 11/17/2019 | 265.5573 | 265.5573 | 265.5573 | 265.5573 |
| 11/18/2019 | 266.3812 | 266.3812 | 266.3812 | 266.3812 |
| 11/19/2019 | 265.4752 | 265.4752 | 265.4752 | 265.4752 |
| 11/20/2019 | 265.4386 | 265.4386 | 265.4386 | 265.4386 |
| 11/21/2019 | 265.104 | 265.104 | 265.104 | 265.104 |
| 11/24/2019 | 263.6173 | 263.6173 | 263.6173 | 263.6173 |
| 11/25/2019 | 264.3024 | 264.3024 | 264.3024 | 264.3024 |
| 11/26/2019 | 264.1193 | 264.1193 | 264.1193 | 264.1193 |
| 11/27/2019 | 265.5232 | 265.5232 | 265.5232 | 265.5232 |
| 11/28/2019 | 265.0935 | 265.0935 | 265.0935 | 265.0935 |
| 12/01/2019 | 266.073 | 266.073 | 266.073 | 266.073 |
| 12/02/2019 | 264.4844 | 264.4844 | 264.4844 | 264.4844 |
| 12/03/2019 | 265.4719 | 265.4719 | 265.4719 | 265.4719 |
| 12/04/2019 | 266.4554 | 266.4554 | 266.4554 | 266.4554 |
| 12/05/2019 | 266.5176 | 266.5176 | 266.5176 | 266.5176 |
| 12/08/2019 | 266.1965 | 266.1965 | 266.1965 | 266.1965 |
| 12/09/2019 | 265.439 | 265.439 | 265.439 | 265.439 |
| 12/10/2019 | 265.1453 | 265.1453 | 265.1453 | 265.1453 |
| 12/11/2019 | 267.812 | 267.812 | 267.812 | 267.812 |
| 12/12/2019 | 268.4161 | 268.4161 | 268.4161 | 268.4161 |
| 12/15/2019 | 269.0483 | 269.0483 | 269.0483 | 269.0483 |
| 12/16/2019 | 268.8676 | 268.8676 | 268.8676 | 268.8676 |
| 12/17/2019 | 268.2312 | 268.2312 | 268.2312 | 268.2312 |
| 12/18/2019 | 268.0458 | 268.0458 | 268.0458 | 268.0458 |
| 12/19/2019 | 268.7385 | 268.7385 | 268.7385 | 268.7385 |
| 12/22/2019 | 269.6207 | 269.6207 | 269.6207 | 269.6207 |
| 12/23/2019 | 270.7081 | 270.7081 | 270.7081 | 270.7081 |
| 12/24/2019 | 270.7579 | 270.7579 | 270.7579 | 270.7579 |
| 12/25/2019 | 271.1404 | 271.1404 | 271.1404 | 271.1404 |
| 12/26/2019 | 271.1725 | 271.1725 | 271.1725 | 271.1725 |
| 12/29/2019 | 272.5709 | 272.5709 | 272.5709 | 272.5709 |
| 12/30/2019 | 272.2707 | 272.2707 | 272.2707 | 272.2707 |