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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 397.2081
CLOSE 397.2081
Low
LOW 357.3504
High
HIGH 424.4171
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 373.4007 | 373.4007 | 373.4007 | 373.4007 |
| 01/02/2019 | 369.582 | 369.582 | 369.582 | 369.582 |
| 01/03/2019 | 373.9185 | 373.9185 | 373.9185 | 373.9185 |
| 01/06/2019 | 377.3596 | 377.3596 | 377.3596 | 377.3596 |
| 01/07/2019 | 379.8774 | 379.8774 | 379.8774 | 379.8774 |
| 01/08/2019 | 381.0537 | 381.0537 | 381.0537 | 381.0537 |
| 01/09/2019 | 380.8839 | 380.8839 | 380.8839 | 380.8839 |
| 01/10/2019 | 382.5056 | 382.5056 | 382.5056 | 382.5056 |
| 01/13/2019 | 383.8473 | 383.8473 | 383.8473 | 383.8473 |
| 01/14/2019 | 387.4344 | 387.4344 | 387.4344 | 387.4344 |
| 01/15/2019 | 395.045 | 395.045 | 395.045 | 395.045 |
| 01/16/2019 | 399.433 | 399.433 | 399.433 | 399.433 |
| 01/17/2019 | 404.1164 | 404.1164 | 404.1164 | 404.1164 |
| 01/20/2019 | 402.2501 | 402.2501 | 402.2501 | 402.2501 |
| 01/21/2019 | 407.5743 | 407.5743 | 407.5743 | 407.5743 |
| 01/22/2019 | 408.6317 | 408.6317 | 408.6317 | 408.6317 |
| 01/23/2019 | 413.0704 | 413.0704 | 413.0704 | 413.0704 |
| 01/24/2019 | 412.7426 | 412.7426 | 412.7426 | 412.7426 |
| 01/27/2019 | 411.1741 | 411.1741 | 411.1741 | 411.1741 |
| 01/28/2019 | 419.863 | 419.863 | 419.863 | 419.863 |
| 01/29/2019 | 420.0584 | 420.0584 | 420.0584 | 420.0584 |
| 01/30/2019 | 419.8078 | 419.8078 | 419.8078 | 419.8078 |
| 01/31/2019 | 415.9562 | 415.9562 | 415.9562 | 415.9562 |
| 02/03/2019 | 413.7752 | 413.7752 | 413.7752 | 413.7752 |
| 02/04/2019 | 414.6348 | 414.6348 | 414.6348 | 414.6348 |
| 02/05/2019 | 414.4361 | 414.4361 | 414.4361 | 414.4361 |
| 02/06/2019 | 415.0938 | 415.0938 | 415.0938 | 415.0938 |
| 02/07/2019 | 414.0163 | 414.0163 | 414.0163 | 414.0163 |
| 02/10/2019 | 420.8651 | 420.8651 | 420.8651 | 420.8651 |
| 02/11/2019 | 418.6364 | 418.6364 | 418.6364 | 418.6364 |
| 02/12/2019 | 412.021 | 412.021 | 412.021 | 412.021 |
| 02/13/2019 | 414.1905 | 414.1905 | 414.1905 | 414.1905 |
| 02/14/2019 | 416.1368 | 416.1368 | 416.1368 | 416.1368 |
| 02/17/2019 | 412.5777 | 412.5777 | 412.5777 | 412.5777 |
| 02/18/2019 | 412.5754 | 412.5754 | 412.5754 | 412.5754 |
| 02/19/2019 | 412.5517 | 412.5517 | 412.5517 | 412.5517 |
| 02/20/2019 | 413.9349 | 413.9349 | 413.9349 | 413.9349 |
| 02/21/2019 | 416.1165 | 416.1165 | 416.1165 | 416.1165 |
| 02/24/2019 | 419.8341 | 419.8341 | 419.8341 | 419.8341 |
| 02/25/2019 | 422.5461 | 422.5461 | 422.5461 | 422.5461 |
| 02/26/2019 | 419.41 | 419.41 | 419.41 | 419.41 |
| 02/27/2019 | 420.9144 | 420.9144 | 420.9144 | 420.9144 |
| 02/28/2019 | 415.8686 | 415.8686 | 415.8686 | 415.8686 |
| 03/03/2019 | 418.9029 | 418.9029 | 418.9029 | 418.9029 |
| 03/04/2019 | 417.2058 | 417.2058 | 417.2058 | 417.2058 |
| 03/05/2019 | 415.6814 | 415.6814 | 415.6814 | 415.6814 |
| 03/06/2019 | 412.0717 | 412.0717 | 412.0717 | 412.0717 |
| 03/07/2019 | 409.8276 | 409.8276 | 409.8276 | 409.8276 |
| 03/10/2019 | 407.7715 | 407.7715 | 407.7715 | 407.7715 |
| 03/11/2019 | 411.491 | 411.491 | 411.491 | 411.491 |
| 03/12/2019 | 413.355 | 413.355 | 413.355 | 413.355 |
| 03/13/2019 | 413.9637 | 413.9637 | 413.9637 | 413.9637 |
| 03/14/2019 | 416.6649 | 416.6649 | 416.6649 | 416.6649 |
| 03/17/2019 | 421.97 | 421.97 | 421.97 | 421.97 |
| 03/18/2019 | 422.8859 | 422.8859 | 422.8859 | 422.8859 |
| 03/19/2019 | 416.7332 | 416.7332 | 416.7332 | 416.7332 |
| 03/20/2019 | 417.3003 | 417.3003 | 417.3003 | 417.3003 |
| 03/21/2019 | 404.8087 | 404.8087 | 404.8087 | 404.8087 |
| 03/24/2019 | 403.2029 | 403.2029 | 403.2029 | 403.2029 |
| 03/25/2019 | 396.6181 | 396.6181 | 396.6181 | 396.6181 |
| 03/26/2019 | 377.9886 | 377.9886 | 377.9886 | 377.9886 |
| 03/27/2019 | 379.0252 | 379.0252 | 379.0252 | 379.0252 |
| 03/28/2019 | 382.962 | 382.962 | 382.962 | 382.962 |
| 03/31/2019 | 382.8444 | 382.8444 | 382.8444 | 382.8444 |
| 04/01/2019 | 381.4037 | 381.4037 | 381.4037 | 381.4037 |
| 04/02/2019 | 383.5716 | 383.5716 | 383.5716 | 383.5716 |
| 04/03/2019 | 393.5041 | 393.5041 | 393.5041 | 393.5041 |
| 04/04/2019 | 394.5954 | 394.5954 | 394.5954 | 394.5954 |
| 04/07/2019 | 391.0466 | 391.0466 | 391.0466 | 391.0466 |
| 04/08/2019 | 393.2662 | 393.2662 | 393.2662 | 393.2662 |
| 04/09/2019 | 391.0658 | 391.0658 | 391.0658 | 391.0658 |
| 04/10/2019 | 389.1932 | 389.1932 | 389.1932 | 389.1932 |
| 04/11/2019 | 389.0294 | 389.0294 | 389.0294 | 389.0294 |
| 04/14/2019 | 387.2645 | 387.2645 | 387.2645 | 387.2645 |
| 04/15/2019 | 390.5538 | 390.5538 | 390.5538 | 390.5538 |
| 04/16/2019 | 393.4113 | 393.4113 | 393.4113 | 393.4113 |
| 04/17/2019 | 390.7329 | 390.7329 | 390.7329 | 390.7329 |
| 04/18/2019 | 390.4799 | 390.4799 | 390.4799 | 390.4799 |
| 04/21/2019 | 388.71 | 388.71 | 388.71 | 388.71 |
| 04/23/2019 | 388.8938 | 388.8938 | 388.8938 | 388.8938 |
| 04/24/2019 | 385.4104 | 385.4104 | 385.4104 | 385.4104 |
| 04/25/2019 | 386.0497 | 386.0497 | 386.0497 | 386.0497 |
| 04/28/2019 | 385.5288 | 385.5288 | 385.5288 | 385.5288 |
| 04/29/2019 | 387.9882 | 387.9882 | 387.9882 | 387.9882 |
| 05/01/2019 | 384.6665 | 384.6665 | 384.6665 | 384.6665 |
| 05/02/2019 | 384.456 | 384.456 | 384.456 | 384.456 |
| 05/05/2019 | 382.183 | 382.183 | 382.183 | 382.183 |
| 05/06/2019 | 377.8625 | 377.8625 | 377.8625 | 377.8625 |
| 05/07/2019 | 374.4851 | 374.4851 | 374.4851 | 374.4851 |
| 05/08/2019 | 369.7814 | 369.7814 | 369.7814 | 369.7814 |
| 05/09/2019 | 369.2632 | 369.2632 | 369.2632 | 369.2632 |
| 05/12/2019 | 363.4745 | 363.4745 | 363.4745 | 363.4745 |
| 05/13/2019 | 369.0525 | 369.0525 | 369.0525 | 369.0525 |
| 05/14/2019 | 367.5092 | 367.5092 | 367.5092 | 367.5092 |
| 05/15/2019 | 366.9588 | 366.9588 | 366.9588 | 366.9588 |
| 05/16/2019 | 365.9552 | 365.9552 | 365.9552 | 365.9552 |
| 05/19/2019 | 366.1474 | 366.1474 | 366.1474 | 366.1474 |
| 05/20/2019 | 361.8894 | 361.8894 | 361.8894 | 361.8894 |
| 05/21/2019 | 357.3504 | 357.3504 | 357.3504 | 357.3504 |
| 05/22/2019 | 360.0495 | 360.0495 | 360.0495 | 360.0495 |
| 05/23/2019 | 363.882 | 363.882 | 363.882 | 363.882 |
| 05/26/2019 | 362.1456 | 362.1456 | 362.1456 | 362.1456 |
| 05/27/2019 | 365.2478 | 365.2478 | 365.2478 | 365.2478 |
| 05/28/2019 | 366.4803 | 366.4803 | 366.4803 | 366.4803 |
| 05/29/2019 | 373.9553 | 373.9553 | 373.9553 | 373.9553 |
| 05/30/2019 | 375.8674 | 375.8674 | 375.8674 | 375.8674 |
| 06/02/2019 | 375.1757 | 375.1757 | 375.1757 | 375.1757 |
| 06/06/2019 | 384.3512 | 384.3512 | 384.3512 | 384.3512 |
| 06/09/2019 | 384.8095 | 384.8095 | 384.8095 | 384.8095 |
| 06/10/2019 | 381.7339 | 381.7339 | 381.7339 | 381.7339 |
| 06/11/2019 | 381.2425 | 381.2425 | 381.2425 | 381.2425 |
| 06/12/2019 | 376.2015 | 376.2015 | 376.2015 | 376.2015 |
| 06/13/2019 | 376.8981 | 376.8981 | 376.8981 | 376.8981 |
| 06/16/2019 | 380.4534 | 380.4534 | 380.4534 | 380.4534 |
| 06/17/2019 | 384.898 | 384.898 | 384.898 | 384.898 |
| 06/18/2019 | 385.063 | 385.063 | 385.063 | 385.063 |
| 06/19/2019 | 384.8121 | 384.8121 | 384.8121 | 384.8121 |
| 06/20/2019 | 384.6966 | 384.6966 | 384.6966 | 384.6966 |
| 06/23/2019 | 387.4878 | 387.4878 | 387.4878 | 387.4878 |
| 06/24/2019 | 387.7553 | 387.7553 | 387.7553 | 387.7553 |
| 06/25/2019 | 386.1698 | 386.1698 | 386.1698 | 386.1698 |
| 06/26/2019 | 387.8553 | 387.8553 | 387.8553 | 387.8553 |
| 06/27/2019 | 390.4429 | 390.4429 | 390.4429 | 390.4429 |
| 06/30/2019 | 398.5846 | 398.5846 | 398.5846 | 398.5846 |
| 07/01/2019 | 399.1991 | 399.1991 | 399.1991 | 399.1991 |
| 07/02/2019 | 397.365 | 397.365 | 397.365 | 397.365 |
| 07/03/2019 | 397.8663 | 397.8663 | 397.8663 | 397.8663 |
| 07/04/2019 | 398.6001 | 398.6001 | 398.6001 | 398.6001 |
| 07/07/2019 | 395.8798 | 395.8798 | 395.8798 | 395.8798 |
| 07/08/2019 | 391.3279 | 391.3279 | 391.3279 | 391.3279 |
| 07/09/2019 | 395.8941 | 395.8941 | 395.8941 | 395.8941 |
| 07/10/2019 | 398.1997 | 398.1997 | 398.1997 | 398.1997 |
| 07/11/2019 | 392.244 | 392.244 | 392.244 | 392.244 |
| 07/15/2019 | 394.9011 | 394.9011 | 394.9011 | 394.9011 |
| 07/16/2019 | 399.8054 | 399.8054 | 399.8054 | 399.8054 |
| 07/17/2019 | 404.7839 | 404.7839 | 404.7839 | 404.7839 |
| 07/18/2019 | 405.5648 | 405.5648 | 405.5648 | 405.5648 |
| 07/21/2019 | 403.1923 | 403.1923 | 403.1923 | 403.1923 |
| 07/22/2019 | 407.4381 | 407.4381 | 407.4381 | 407.4381 |
| 07/23/2019 | 409.9163 | 409.9163 | 409.9163 | 409.9163 |
| 07/24/2019 | 405.4707 | 405.4707 | 405.4707 | 405.4707 |
| 07/25/2019 | 407.7694 | 407.7694 | 407.7694 | 407.7694 |
| 07/28/2019 | 409.2558 | 409.2558 | 409.2558 | 409.2558 |
| 07/29/2019 | 406.8417 | 406.8417 | 406.8417 | 406.8417 |
| 07/30/2019 | 405.1095 | 405.1095 | 405.1095 | 405.1095 |
| 07/31/2019 | 404.4582 | 404.4582 | 404.4582 | 404.4582 |
| 08/01/2019 | 398.1801 | 398.1801 | 398.1801 | 398.1801 |
| 08/04/2019 | 395.3894 | 395.3894 | 395.3894 | 395.3894 |
| 08/05/2019 | 398.022 | 398.022 | 398.022 | 398.022 |
| 08/06/2019 | 393.8634 | 393.8634 | 393.8634 | 393.8634 |
| 08/07/2019 | 396.1177 | 396.1177 | 396.1177 | 396.1177 |
| 08/08/2019 | 396.5684 | 396.5684 | 396.5684 | 396.5684 |
| 08/14/2019 | 389.053 | 389.053 | 389.053 | 389.053 |
| 08/15/2019 | 386.3129 | 386.3129 | 386.3129 | 386.3129 |
| 08/18/2019 | 384.8158 | 384.8158 | 384.8158 | 384.8158 |
| 08/19/2019 | 386.3613 | 386.3613 | 386.3613 | 386.3613 |
| 08/20/2019 | 385.4418 | 385.4418 | 385.4418 | 385.4418 |
| 08/21/2019 | 385.0739 | 385.0739 | 385.0739 | 385.0739 |
| 08/22/2019 | 390.0502 | 390.0502 | 390.0502 | 390.0502 |
| 08/25/2019 | 389.8506 | 389.8506 | 389.8506 | 389.8506 |
| 08/26/2019 | 386.8121 | 386.8121 | 386.8121 | 386.8121 |
| 08/27/2019 | 386.06 | 386.06 | 386.06 | 386.06 |
| 08/28/2019 | 387.692 | 387.692 | 387.692 | 387.692 |
| 09/01/2019 | 392.5945 | 392.5945 | 392.5945 | 392.5945 |
| 09/02/2019 | 393.7904 | 393.7904 | 393.7904 | 393.7904 |
| 09/03/2019 | 396.8647 | 396.8647 | 396.8647 | 396.8647 |
| 09/04/2019 | 397.498 | 397.498 | 397.498 | 397.498 |
| 09/05/2019 | 393.6866 | 393.6866 | 393.6866 | 393.6866 |
| 09/08/2019 | 398.7046 | 398.7046 | 398.7046 | 398.7046 |
| 09/09/2019 | 400.6973 | 400.6973 | 400.6973 | 400.6973 |
| 09/10/2019 | 402.8524 | 402.8524 | 402.8524 | 402.8524 |
| 09/11/2019 | 404.7408 | 404.7408 | 404.7408 | 404.7408 |
| 09/12/2019 | 406.1439 | 406.1439 | 406.1439 | 406.1439 |
| 09/15/2019 | 404.0949 | 404.0949 | 404.0949 | 404.0949 |
| 09/16/2019 | 400.5284 | 400.5284 | 400.5284 | 400.5284 |
| 09/17/2019 | 401.6417 | 401.6417 | 401.6417 | 401.6417 |
| 09/18/2019 | 396.2652 | 396.2652 | 396.2652 | 396.2652 |
| 09/19/2019 | 396.0628 | 396.0628 | 396.0628 | 396.0628 |
| 09/22/2019 | 395.3652 | 395.3652 | 395.3652 | 395.3652 |
| 09/23/2019 | 401.2416 | 401.2416 | 401.2416 | 401.2416 |
| 09/24/2019 | 403.8397 | 403.8397 | 403.8397 | 403.8397 |
| 09/25/2019 | 401.5703 | 401.5703 | 401.5703 | 401.5703 |
| 09/26/2019 | 412.3884 | 412.3884 | 412.3884 | 412.3884 |
| 09/29/2019 | 411.7415 | 411.7415 | 411.7415 | 411.7415 |
| 09/30/2019 | 407.7011 | 407.7011 | 407.7011 | 407.7011 |
| 10/01/2019 | 406.4257 | 406.4257 | 406.4257 | 406.4257 |
| 10/02/2019 | 403.9213 | 403.9213 | 403.9213 | 403.9213 |
| 10/03/2019 | 405.8354 | 405.8354 | 405.8354 | 405.8354 |
| 10/06/2019 | 404.2732 | 404.2732 | 404.2732 | 404.2732 |
| 10/07/2019 | 402.0466 | 402.0466 | 402.0466 | 402.0466 |
| 10/08/2019 | 395.5318 | 395.5318 | 395.5318 | 395.5318 |
| 10/09/2019 | 393.1413 | 393.1413 | 393.1413 | 393.1413 |
| 10/10/2019 | 393.8393 | 393.8393 | 393.8393 | 393.8393 |
| 10/13/2019 | 379.0461 | 379.0461 | 379.0461 | 379.0461 |
| 10/14/2019 | 382.6924 | 382.6924 | 382.6924 | 382.6924 |
| 10/15/2019 | 379.8137 | 379.8137 | 379.8137 | 379.8137 |
| 10/16/2019 | 381.6968 | 381.6968 | 381.6968 | 381.6968 |
| 10/17/2019 | 389.7868 | 389.7868 | 389.7868 | 389.7868 |
| 10/20/2019 | 386.934 | 386.934 | 386.934 | 386.934 |
| 10/21/2019 | 388.0952 | 388.0952 | 388.0952 | 388.0952 |
| 10/22/2019 | 391.9369 | 391.9369 | 391.9369 | 391.9369 |
| 10/23/2019 | 392.9886 | 392.9886 | 392.9886 | 392.9886 |
| 10/24/2019 | 392.6094 | 392.6094 | 392.6094 | 392.6094 |
| 10/27/2019 | 391.5359 | 391.5359 | 391.5359 | 391.5359 |
| 10/29/2019 | 389.0321 | 389.0321 | 389.0321 | 389.0321 |
| 10/30/2019 | 388.3895 | 388.3895 | 388.3895 | 388.3895 |
| 10/31/2019 | 388.2082 | 388.2082 | 388.2082 | 388.2082 |
| 11/03/2019 | 392.1138 | 392.1138 | 392.1138 | 392.1138 |
| 11/04/2019 | 393.3114 | 393.3114 | 393.3114 | 393.3114 |
| 11/05/2019 | 394.611 | 394.611 | 394.611 | 394.611 |
| 11/06/2019 | 400.2804 | 400.2804 | 400.2804 | 400.2804 |
| 11/07/2019 | 399.4084 | 399.4084 | 399.4084 | 399.4084 |
| 11/10/2019 | 399.0478 | 399.0478 | 399.0478 | 399.0478 |
| 11/11/2019 | 401.242 | 401.242 | 401.242 | 401.242 |
| 11/12/2019 | 402.778 | 402.778 | 402.778 | 402.778 |
| 11/13/2019 | 400.1715 | 400.1715 | 400.1715 | 400.1715 |
| 11/14/2019 | 404.3054 | 404.3054 | 404.3054 | 404.3054 |
| 11/17/2019 | 408.1968 | 408.1968 | 408.1968 | 408.1968 |
| 11/18/2019 | 410.0964 | 410.0964 | 410.0964 | 410.0964 |
| 11/19/2019 | 408.0042 | 408.0042 | 408.0042 | 408.0042 |
| 11/20/2019 | 407.9198 | 407.9198 | 407.9198 | 407.9198 |
| 11/21/2019 | 407.1485 | 407.1485 | 407.1485 | 407.1485 |
| 11/24/2019 | 403.7236 | 403.7236 | 403.7236 | 403.7236 |
| 11/25/2019 | 405.2975 | 405.2975 | 405.2975 | 405.2975 |
| 11/26/2019 | 404.8763 | 404.8763 | 404.8763 | 404.8763 |
| 11/27/2019 | 408.1042 | 408.1042 | 408.1042 | 408.1042 |
| 11/28/2019 | 407.1137 | 407.1137 | 407.1137 | 407.1137 |
| 12/01/2019 | 409.3701 | 409.3701 | 409.3701 | 409.3701 |
| 12/02/2019 | 405.7037 | 405.7037 | 405.7037 | 405.7037 |
| 12/03/2019 | 407.976 | 407.976 | 407.976 | 407.976 |
| 12/04/2019 | 410.243 | 410.243 | 410.243 | 410.243 |
| 12/05/2019 | 410.3868 | 410.3868 | 410.3868 | 410.3868 |
| 12/08/2019 | 409.645 | 409.645 | 409.645 | 409.645 |
| 12/09/2019 | 407.8965 | 407.8965 | 407.8965 | 407.8965 |
| 12/10/2019 | 407.2195 | 407.2195 | 407.2195 | 407.2195 |
| 12/11/2019 | 413.363 | 413.363 | 413.363 | 413.363 |
| 12/12/2019 | 414.7615 | 414.7615 | 414.7615 | 414.7615 |
| 12/15/2019 | 416.2269 | 416.2269 | 416.2269 | 416.2269 |
| 12/16/2019 | 415.8076 | 415.8076 | 415.8076 | 415.8076 |
| 12/17/2019 | 414.3313 | 414.3313 | 414.3313 | 414.3313 |
| 12/18/2019 | 413.9017 | 413.9017 | 413.9017 | 413.9017 |
| 12/19/2019 | 415.5062 | 415.5062 | 415.5062 | 415.5062 |
| 12/22/2019 | 417.5523 | 417.5523 | 417.5523 | 417.5523 |
| 12/23/2019 | 420.0783 | 420.0783 | 420.0783 | 420.0783 |
| 12/24/2019 | 420.194 | 420.194 | 420.194 | 420.194 |
| 12/25/2019 | 421.0845 | 421.0845 | 421.0845 | 421.0845 |
| 12/26/2019 | 421.1594 | 421.1594 | 421.1594 | 421.1594 |
| 12/29/2019 | 424.4171 | 424.4171 | 424.4171 | 424.4171 |
| 12/30/2019 | 423.7161 | 423.7161 | 423.7161 | 423.7161 |