RK030G15
BIST 30 RK %15 (GETIRI)
15:10:10
1630.702 ₺
-4.18 (%-0.26)
Previous Close: 1634.8772
Day Low₺1630.702
Day High₺1630.702
Market Data
Week over week (WoW)
+2.86%
Month over month (MoM)
+4.20%
Year to date (YTD)
+26.67%
Year over year (YoY)
+40.61%
RK030G15: BIST 30 RK %15 (GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 407.2853
CLOSE 407.2853
Low
LOW 370.5802
High
HIGH 457.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 451.58 | 451.58 | 451.58 | 451.58 |
| 01/02/2018 | 446.43 | 446.43 | 446.43 | 446.43 |
| 01/03/2018 | 443.77 | 443.77 | 443.77 | 443.77 |
| 01/04/2018 | 446.93 | 446.93 | 446.93 | 446.93 |
| 01/07/2018 | 445.45 | 445.45 | 445.45 | 445.45 |
| 01/08/2018 | 441.58 | 441.58 | 441.58 | 441.58 |
| 01/09/2018 | 436.87 | 436.87 | 436.87 | 436.87 |
| 01/10/2018 | 440.21 | 440.21 | 440.21 | 440.21 |
| 01/11/2018 | 439.84 | 439.84 | 439.84 | 439.84 |
| 01/14/2018 | 432.61 | 432.61 | 432.61 | 432.61 |
| 01/15/2018 | 439.69 | 439.69 | 439.69 | 439.69 |
| 01/16/2018 | 446.5 | 446.5 | 446.5 | 446.5 |
| 01/17/2018 | 446.92 | 446.92 | 446.92 | 446.92 |
| 01/18/2018 | 441.91 | 441.91 | 441.91 | 441.91 |
| 01/21/2018 | 448.1 | 448.1 | 448.1 | 448.1 |
| 01/22/2018 | 450.99 | 450.99 | 450.99 | 450.99 |
| 01/23/2018 | 454.46 | 454.46 | 454.46 | 454.46 |
| 01/24/2018 | 451.69 | 451.69 | 451.69 | 451.69 |
| 01/25/2018 | 457.8 | 457.8 | 457.8 | 457.8 |
| 01/28/2018 | 457.92 | 457.92 | 457.92 | 457.92 |
| 01/29/2018 | 453.48 | 453.48 | 453.48 | 453.48 |
| 01/30/2018 | 454.99 | 454.99 | 454.99 | 454.99 |
| 01/31/2018 | 453.32 | 453.32 | 453.32 | 453.32 |
| 02/01/2018 | 450.66 | 450.66 | 450.66 | 450.66 |
| 02/04/2018 | 447.08 | 447.08 | 447.08 | 447.08 |
| 02/05/2018 | 443.62 | 443.62 | 443.62 | 443.62 |
| 02/06/2018 | 443.37 | 443.37 | 443.37 | 443.37 |
| 02/07/2018 | 439.94 | 439.94 | 439.94 | 439.94 |
| 02/08/2018 | 438.42 | 438.42 | 438.42 | 438.42 |
| 02/11/2018 | 442.14 | 442.14 | 442.14 | 442.14 |
| 02/12/2018 | 441.9 | 441.9 | 441.9 | 441.9 |
| 02/13/2018 | 438.72 | 438.72 | 438.72 | 438.72 |
| 02/14/2018 | 448.1247 | 448.1247 | 448.1247 | 448.1247 |
| 02/15/2018 | 449.1765 | 449.1765 | 449.1765 | 449.1765 |
| 02/18/2018 | 447.2454 | 447.2454 | 447.2454 | 447.2454 |
| 02/19/2018 | 438.9974 | 438.9974 | 438.9974 | 438.9974 |
| 02/20/2018 | 448.4677 | 448.4677 | 448.4677 | 448.4677 |
| 02/21/2018 | 449.8486 | 449.8486 | 449.8486 | 449.8486 |
| 02/22/2018 | 452.1151 | 452.1151 | 452.1151 | 452.1151 |
| 02/25/2018 | 456.0328 | 456.0328 | 456.0328 | 456.0328 |
| 02/26/2018 | 456.2062 | 456.2062 | 456.2062 | 456.2062 |
| 02/27/2018 | 456.6612 | 456.6612 | 456.6612 | 456.6612 |
| 02/28/2018 | 452.2391 | 452.2391 | 452.2391 | 452.2391 |
| 03/01/2018 | 449.6859 | 449.6859 | 449.6859 | 449.6859 |
| 03/04/2018 | 449.4431 | 449.4431 | 449.4431 | 449.4431 |
| 03/05/2018 | 448.8046 | 448.8046 | 448.8046 | 448.8046 |
| 03/06/2018 | 448.598 | 448.598 | 448.598 | 448.598 |
| 03/07/2018 | 447.5833 | 447.5833 | 447.5833 | 447.5833 |
| 03/08/2018 | 448.5928 | 448.5928 | 448.5928 | 448.5928 |
| 03/11/2018 | 453.6486 | 453.6486 | 453.6486 | 453.6486 |
| 03/12/2018 | 453.3764 | 453.3764 | 453.3764 | 453.3764 |
| 03/13/2018 | 451.4423 | 451.4423 | 451.4423 | 451.4423 |
| 03/14/2018 | 450.0189 | 450.0189 | 450.0189 | 450.0189 |
| 03/15/2018 | 449.8605 | 449.8605 | 449.8605 | 449.8605 |
| 03/18/2018 | 443.228 | 443.228 | 443.228 | 443.228 |
| 03/19/2018 | 446.9725 | 446.9725 | 446.9725 | 446.9725 |
| 03/20/2018 | 451.0817 | 451.0817 | 451.0817 | 451.0817 |
| 03/21/2018 | 449.0936 | 449.0936 | 449.0936 | 449.0936 |
| 03/22/2018 | 447.272 | 447.272 | 447.272 | 447.272 |
| 03/25/2018 | 445.9067 | 445.9067 | 445.9067 | 445.9067 |
| 03/26/2018 | 445.0988 | 445.0988 | 445.0988 | 445.0988 |
| 03/27/2018 | 438.2075 | 438.2075 | 438.2075 | 438.2075 |
| 03/28/2018 | 440.4369 | 440.4369 | 440.4369 | 440.4369 |
| 03/29/2018 | 440.6048 | 440.6048 | 440.6048 | 440.6048 |
| 04/01/2018 | 438.4664 | 438.4664 | 438.4664 | 438.4664 |
| 04/02/2018 | 439.1486 | 439.1486 | 439.1486 | 439.1486 |
| 04/03/2018 | 437.6143 | 437.6143 | 437.6143 | 437.6143 |
| 04/04/2018 | 441.8612 | 441.8612 | 441.8612 | 441.8612 |
| 04/05/2018 | 440.1849 | 440.1849 | 440.1849 | 440.1849 |
| 04/08/2018 | 435.5583 | 435.5583 | 435.5583 | 435.5583 |
| 04/09/2018 | 427.3988 | 427.3988 | 427.3988 | 427.3988 |
| 04/10/2018 | 422.8193 | 422.8193 | 422.8193 | 422.8193 |
| 04/11/2018 | 426.4888 | 426.4888 | 426.4888 | 426.4888 |
| 04/12/2018 | 424.3346 | 424.3346 | 424.3346 | 424.3346 |
| 04/15/2018 | 427.4411 | 427.4411 | 427.4411 | 427.4411 |
| 04/16/2018 | 421.4884 | 421.4884 | 421.4884 | 421.4884 |
| 04/17/2018 | 433.4912 | 433.4912 | 433.4912 | 433.4912 |
| 04/18/2018 | 433.293 | 433.293 | 433.293 | 433.293 |
| 04/19/2018 | 429.4454 | 429.4454 | 429.4454 | 429.4454 |
| 04/23/2018 | 426.4886 | 426.4886 | 426.4886 | 426.4886 |
| 04/24/2018 | 418.3666 | 418.3666 | 418.3666 | 418.3666 |
| 04/25/2018 | 417.0898 | 417.0898 | 417.0898 | 417.0898 |
| 04/26/2018 | 418.7649 | 418.7649 | 418.7649 | 418.7649 |
| 04/29/2018 | 407.7048 | 407.7048 | 407.7048 | 407.7048 |
| 05/01/2018 | 410.3006 | 410.3006 | 410.3006 | 410.3006 |
| 05/02/2018 | 405.2789 | 405.2789 | 405.2789 | 405.2789 |
| 05/03/2018 | 404.4029 | 404.4029 | 404.4029 | 404.4029 |
| 05/06/2018 | 399.6146 | 399.6146 | 399.6146 | 399.6146 |
| 05/07/2018 | 396.6692 | 396.6692 | 396.6692 | 396.6692 |
| 05/08/2018 | 401.1451 | 401.1451 | 401.1451 | 401.1451 |
| 05/09/2018 | 405.7931 | 405.7931 | 405.7931 | 405.7931 |
| 05/10/2018 | 404.132 | 404.132 | 404.132 | 404.132 |
| 05/13/2018 | 408.0934 | 408.0934 | 408.0934 | 408.0934 |
| 05/14/2018 | 403.7064 | 403.7064 | 403.7064 | 403.7064 |
| 05/15/2018 | 405.5863 | 405.5863 | 405.5863 | 405.5863 |
| 05/16/2018 | 404.8409 | 404.8409 | 404.8409 | 404.8409 |
| 05/17/2018 | 406.0482 | 406.0482 | 406.0482 | 406.0482 |
| 05/20/2018 | 405.8333 | 405.8333 | 405.8333 | 405.8333 |
| 05/21/2018 | 408.6751 | 408.6751 | 408.6751 | 408.6751 |
| 05/22/2018 | 404.8827 | 404.8827 | 404.8827 | 404.8827 |
| 05/23/2018 | 402.7845 | 402.7845 | 402.7845 | 402.7845 |
| 05/24/2018 | 408.9425 | 408.9425 | 408.9425 | 408.9425 |
| 05/27/2018 | 417.6578 | 417.6578 | 417.6578 | 417.6578 |
| 05/28/2018 | 413.5669 | 413.5669 | 413.5669 | 413.5669 |
| 05/29/2018 | 410.1611 | 410.1611 | 410.1611 | 410.1611 |
| 05/30/2018 | 402.2078 | 402.2078 | 402.2078 | 402.2078 |
| 05/31/2018 | 398.2926 | 398.2926 | 398.2926 | 398.2926 |
| 06/03/2018 | 398.0299 | 398.0299 | 398.0299 | 398.0299 |
| 06/04/2018 | 394.6479 | 394.6479 | 394.6479 | 394.6479 |
| 06/05/2018 | 392.2244 | 392.2244 | 392.2244 | 392.2244 |
| 06/06/2018 | 397.7064 | 397.7064 | 397.7064 | 397.7064 |
| 06/07/2018 | 390.3413 | 390.3413 | 390.3413 | 390.3413 |
| 06/10/2018 | 392.5701 | 392.5701 | 392.5701 | 392.5701 |
| 06/11/2018 | 389.4963 | 389.4963 | 389.4963 | 389.4963 |
| 06/12/2018 | 385.8041 | 385.8041 | 385.8041 | 385.8041 |
| 06/13/2018 | 388.1292 | 388.1292 | 388.1292 | 388.1292 |
| 06/17/2018 | 384.0816 | 384.0816 | 384.0816 | 384.0816 |
| 06/18/2018 | 387.5462 | 387.5462 | 387.5462 | 387.5462 |
| 06/19/2018 | 387.6381 | 387.6381 | 387.6381 | 387.6381 |
| 06/20/2018 | 388.4782 | 388.4782 | 388.4782 | 388.4782 |
| 06/21/2018 | 390.1841 | 390.1841 | 390.1841 | 390.1841 |
| 06/24/2018 | 385.9786 | 385.9786 | 385.9786 | 385.9786 |
| 06/25/2018 | 387.1111 | 387.1111 | 387.1111 | 387.1111 |
| 06/26/2018 | 390.5416 | 390.5416 | 390.5416 | 390.5416 |
| 06/27/2018 | 391.1714 | 391.1714 | 391.1714 | 391.1714 |
| 06/28/2018 | 391.2127 | 391.2127 | 391.2127 | 391.2127 |
| 07/01/2018 | 391.8884 | 391.8884 | 391.8884 | 391.8884 |
| 07/02/2018 | 391.807 | 391.807 | 391.807 | 391.807 |
| 07/03/2018 | 393.6246 | 393.6246 | 393.6246 | 393.6246 |
| 07/04/2018 | 398.7751 | 398.7751 | 398.7751 | 398.7751 |
| 07/05/2018 | 398.1477 | 398.1477 | 398.1477 | 398.1477 |
| 07/08/2018 | 399.606 | 399.606 | 399.606 | 399.606 |
| 07/09/2018 | 391.6737 | 391.6737 | 391.6737 | 391.6737 |
| 07/10/2018 | 379.0993 | 379.0993 | 379.0993 | 379.0993 |
| 07/11/2018 | 374.9374 | 374.9374 | 374.9374 | 374.9374 |
| 07/12/2018 | 375.2536 | 375.2536 | 375.2536 | 375.2536 |
| 07/15/2018 | 374.5984 | 374.5984 | 374.5984 | 374.5984 |
| 07/16/2018 | 379.3561 | 379.3561 | 379.3561 | 379.3561 |
| 07/17/2018 | 381.2716 | 381.2716 | 381.2716 | 381.2716 |
| 07/18/2018 | 382.6673 | 382.6673 | 382.6673 | 382.6673 |
| 07/19/2018 | 384.8697 | 384.8697 | 384.8697 | 384.8697 |
| 07/22/2018 | 387.9363 | 387.9363 | 387.9363 | 387.9363 |
| 07/23/2018 | 380.3376 | 380.3376 | 380.3376 | 380.3376 |
| 07/24/2018 | 388.1555 | 388.1555 | 388.1555 | 388.1555 |
| 07/25/2018 | 386.9519 | 386.9519 | 386.9519 | 386.9519 |
| 07/26/2018 | 388.5421 | 388.5421 | 388.5421 | 388.5421 |
| 07/29/2018 | 389.5616 | 389.5616 | 389.5616 | 389.5616 |
| 07/30/2018 | 391.5565 | 391.5565 | 391.5565 | 391.5565 |
| 07/31/2018 | 392.2617 | 392.2617 | 392.2617 | 392.2617 |
| 08/01/2018 | 387.3548 | 387.3548 | 387.3548 | 387.3548 |
| 08/02/2018 | 388.9974 | 388.9974 | 388.9974 | 388.9974 |
| 08/05/2018 | 386.2807 | 386.2807 | 386.2807 | 386.2807 |
| 08/06/2018 | 390.501 | 390.501 | 390.501 | 390.501 |
| 08/07/2018 | 391.8909 | 391.8909 | 391.8909 | 391.8909 |
| 08/08/2018 | 392.3693 | 392.3693 | 392.3693 | 392.3693 |
| 08/09/2018 | 388.4633 | 388.4633 | 388.4633 | 388.4633 |
| 08/12/2018 | 382.9822 | 382.9822 | 382.9822 | 382.9822 |
| 08/13/2018 | 384.5329 | 384.5329 | 384.5329 | 384.5329 |
| 08/14/2018 | 377.8913 | 377.8913 | 377.8913 | 377.8913 |
| 08/15/2018 | 370.5802 | 370.5802 | 370.5802 | 370.5802 |
| 08/16/2018 | 375.1055 | 375.1055 | 375.1055 | 375.1055 |
| 08/19/2018 | 377.878 | 377.878 | 377.878 | 377.878 |
| 08/26/2018 | 379.698 | 379.698 | 379.698 | 379.698 |
| 08/27/2018 | 384.766 | 384.766 | 384.766 | 384.766 |
| 08/28/2018 | 383.4828 | 383.4828 | 383.4828 | 383.4828 |
| 08/30/2018 | 381.9614 | 381.9614 | 381.9614 | 381.9614 |
| 09/02/2018 | 383.9762 | 383.9762 | 383.9762 | 383.9762 |
| 09/03/2018 | 382.2433 | 382.2433 | 382.2433 | 382.2433 |
| 09/04/2018 | 381.3454 | 381.3454 | 381.3454 | 381.3454 |
| 09/05/2018 | 381.0148 | 381.0148 | 381.0148 | 381.0148 |
| 09/06/2018 | 382.2914 | 382.2914 | 382.2914 | 382.2914 |
| 09/09/2018 | 379.2938 | 379.2938 | 379.2938 | 379.2938 |
| 09/10/2018 | 381.0323 | 381.0323 | 381.0323 | 381.0323 |
| 09/11/2018 | 380.717 | 380.717 | 380.717 | 380.717 |
| 09/12/2018 | 385.6134 | 385.6134 | 385.6134 | 385.6134 |
| 09/13/2018 | 386.4916 | 386.4916 | 386.4916 | 386.4916 |
| 09/16/2018 | 385.696 | 385.696 | 385.696 | 385.696 |
| 09/17/2018 | 386.7376 | 386.7376 | 386.7376 | 386.7376 |
| 09/18/2018 | 390.9418 | 390.9418 | 390.9418 | 390.9418 |
| 09/19/2018 | 389.8292 | 389.8292 | 389.8292 | 389.8292 |
| 09/20/2018 | 394.5734 | 394.5734 | 394.5734 | 394.5734 |
| 09/23/2018 | 398.4552 | 398.4552 | 398.4552 | 398.4552 |
| 09/24/2018 | 397.7634 | 397.7634 | 397.7634 | 397.7634 |
| 09/25/2018 | 397.3832 | 397.3832 | 397.3832 | 397.3832 |
| 09/26/2018 | 399.8327 | 399.8327 | 399.8327 | 399.8327 |
| 09/27/2018 | 399.1182 | 399.1182 | 399.1182 | 399.1182 |
| 09/30/2018 | 395.7304 | 395.7304 | 395.7304 | 395.7304 |
| 10/01/2018 | 394.8709 | 394.8709 | 394.8709 | 394.8709 |
| 10/02/2018 | 392.6436 | 392.6436 | 392.6436 | 392.6436 |
| 10/03/2018 | 387.0221 | 387.0221 | 387.0221 | 387.0221 |
| 10/04/2018 | 387.7155 | 387.7155 | 387.7155 | 387.7155 |
| 10/07/2018 | 390.8993 | 390.8993 | 390.8993 | 390.8993 |
| 10/08/2018 | 392.7946 | 392.7946 | 392.7946 | 392.7946 |
| 10/09/2018 | 387.6885 | 387.6885 | 387.6885 | 387.6885 |
| 10/10/2018 | 388.3814 | 388.3814 | 388.3814 | 388.3814 |
| 10/11/2018 | 392.6407 | 392.6407 | 392.6407 | 392.6407 |
| 10/14/2018 | 397.1284 | 397.1284 | 397.1284 | 397.1284 |
| 10/15/2018 | 396.6774 | 396.6774 | 396.6774 | 396.6774 |
| 10/16/2018 | 397.9102 | 397.9102 | 397.9102 | 397.9102 |
| 10/17/2018 | 394.0983 | 394.0983 | 394.0983 | 394.0983 |
| 10/18/2018 | 391.398 | 391.398 | 391.398 | 391.398 |
| 10/21/2018 | 387.2006 | 387.2006 | 387.2006 | 387.2006 |
| 10/22/2018 | 384.4818 | 384.4818 | 384.4818 | 384.4818 |
| 10/23/2018 | 382.4261 | 382.4261 | 382.4261 | 382.4261 |
| 10/24/2018 | 385.7929 | 385.7929 | 385.7929 | 385.7929 |
| 10/25/2018 | 378.2285 | 378.2285 | 378.2285 | 378.2285 |
| 10/29/2018 | 376.8055 | 376.8055 | 376.8055 | 376.8055 |
| 10/30/2018 | 377.3601 | 377.3601 | 377.3601 | 377.3601 |
| 10/31/2018 | 383.2288 | 383.2288 | 383.2288 | 383.2288 |
| 11/01/2018 | 387.7972 | 387.7972 | 387.7972 | 387.7972 |
| 11/04/2018 | 392.5756 | 392.5756 | 392.5756 | 392.5756 |
| 11/05/2018 | 389.7273 | 389.7273 | 389.7273 | 389.7273 |
| 11/06/2018 | 391.6675 | 391.6675 | 391.6675 | 391.6675 |
| 11/07/2018 | 386.5169 | 386.5169 | 386.5169 | 386.5169 |
| 11/08/2018 | 385.034 | 385.034 | 385.034 | 385.034 |
| 11/11/2018 | 382.0967 | 382.0967 | 382.0967 | 382.0967 |
| 11/12/2018 | 385.5439 | 385.5439 | 385.5439 | 385.5439 |
| 11/13/2018 | 387.3695 | 387.3695 | 387.3695 | 387.3695 |
| 11/14/2018 | 387.0257 | 387.0257 | 387.0257 | 387.0257 |
| 11/15/2018 | 387.8167 | 387.8167 | 387.8167 | 387.8167 |
| 11/18/2018 | 390.1639 | 390.1639 | 390.1639 | 390.1639 |
| 11/19/2018 | 382.7381 | 382.7381 | 382.7381 | 382.7381 |
| 11/20/2018 | 385.4267 | 385.4267 | 385.4267 | 385.4267 |
| 11/21/2018 | 385.2263 | 385.2263 | 385.2263 | 385.2263 |
| 11/22/2018 | 386.2486 | 386.2486 | 386.2486 | 386.2486 |
| 11/25/2018 | 388.5437 | 388.5437 | 388.5437 | 388.5437 |
| 11/26/2018 | 386.9007 | 386.9007 | 386.9007 | 386.9007 |
| 11/27/2018 | 388.1828 | 388.1828 | 388.1828 | 388.1828 |
| 11/28/2018 | 390.8428 | 390.8428 | 390.8428 | 390.8428 |
| 11/29/2018 | 391.8394 | 391.8394 | 391.8394 | 391.8394 |
| 12/02/2018 | 390.6792 | 390.6792 | 390.6792 | 390.6792 |
| 12/03/2018 | 387.1003 | 387.1003 | 387.1003 | 387.1003 |
| 12/04/2018 | 387.1433 | 387.1433 | 387.1433 | 387.1433 |
| 12/05/2018 | 383.8117 | 383.8117 | 383.8117 | 383.8117 |
| 12/06/2018 | 386.6426 | 386.6426 | 386.6426 | 386.6426 |
| 12/09/2018 | 382.3696 | 382.3696 | 382.3696 | 382.3696 |
| 12/10/2018 | 381.3626 | 381.3626 | 381.3626 | 381.3626 |
| 12/11/2018 | 376.6276 | 376.6276 | 376.6276 | 376.6276 |
| 12/12/2018 | 380.5388 | 380.5388 | 380.5388 | 380.5388 |
| 12/13/2018 | 378.2896 | 378.2896 | 378.2896 | 378.2896 |
| 12/16/2018 | 377.0189 | 377.0189 | 377.0189 | 377.0189 |
| 12/17/2018 | 380.5091 | 380.5091 | 380.5091 | 380.5091 |
| 12/18/2018 | 384.6719 | 384.6719 | 384.6719 | 384.6719 |
| 12/19/2018 | 382.5682 | 382.5682 | 382.5682 | 382.5682 |
| 12/20/2018 | 382.5639 | 382.5639 | 382.5639 | 382.5639 |
| 12/23/2018 | 381.4692 | 381.4692 | 381.4692 | 381.4692 |
| 12/24/2018 | 379.3398 | 379.3398 | 379.3398 | 379.3398 |
| 12/25/2018 | 379.9512 | 379.9512 | 379.9512 | 379.9512 |
| 12/26/2018 | 380.2935 | 380.2935 | 380.2935 | 380.2935 |
| 12/27/2018 | 378.5384 | 378.5384 | 378.5384 | 378.5384 |
| 12/30/2018 | 380.8165 | 380.8165 | 380.8165 | 380.8165 |