Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST 30 RK %20 (GETIRI) (RK030G20)
RK030G20
BIST 30 RK %20 (GETIRI) (RK030G20)
3392.42 ₺
-46.79 (%-1.36)
Overview
Components
Technicals
Comments
Archive

RK030G20: BIST 30 RK %20 (GETIRI) Historical Data

Historical price data, yearly archive and performance analysis for BIST 30 RK %20 (GETIRI).

Historical Chart

Loading chart...

Average

OPEN 2,523.4247
CLOSE 2,523.4247

Low

LOW 2,304.0215

High

HIGH 2,767.5895
DATE OPEN HIGH LOW CLOSE
01/01/2025 2,427.2761 2,427.2761 2,427.2761 2,427.2761
01/02/2025 2,458.5207 2,458.5207 2,458.5207 2,458.5207
01/05/2025 2,460.9672 2,460.9672 2,460.9672 2,460.9672
01/06/2025 2,434.6554 2,434.6554 2,434.6554 2,434.6554
01/07/2025 2,420.6978 2,420.6978 2,420.6978 2,420.6978
01/08/2025 2,443.6591 2,443.6591 2,443.6591 2,443.6591
01/09/2025 2,418.2998 2,418.2998 2,418.2998 2,418.2998
01/12/2025 2,385.1565 2,385.1565 2,385.1565 2,385.1565
01/13/2025 2,381.8373 2,381.8373 2,381.8373 2,381.8373
01/14/2025 2,386.2479 2,386.2479 2,386.2479 2,386.2479
01/15/2025 2,410.5682 2,410.5682 2,410.5682 2,410.5682
01/16/2025 2,437.904 2,437.904 2,437.904 2,437.904
01/19/2025 2,451.167 2,451.167 2,451.167 2,451.167
01/20/2025 2,447.166 2,447.166 2,447.166 2,447.166
01/21/2025 2,476.0201 2,476.0201 2,476.0201 2,476.0201
01/22/2025 2,475.275 2,475.275 2,475.275 2,475.275
01/23/2025 2,470.5535 2,470.5535 2,470.5535 2,470.5535
01/26/2025 2,448.1083 2,448.1083 2,448.1083 2,448.1083
01/27/2025 2,484.5254 2,484.5254 2,484.5254 2,484.5254
01/28/2025 2,478.7115 2,478.7115 2,478.7115 2,478.7115
01/29/2025 2,478.3757 2,478.3757 2,478.3757 2,478.3757
01/30/2025 2,458.7882 2,458.7882 2,458.7882 2,458.7882
02/02/2025 2,402.338 2,402.338 2,402.338 2,402.338
02/03/2025 2,406.3908 2,406.3908 2,406.3908 2,406.3908
02/04/2025 2,391.6931 2,391.6931 2,391.6931 2,391.6931
02/05/2025 2,424.655 2,424.655 2,424.655 2,424.655
02/06/2025 2,450.9441 2,450.9441 2,450.9441 2,450.9441
02/09/2025 2,416.6103 2,416.6103 2,416.6103 2,416.6103
02/10/2025 2,428.5382 2,428.5382 2,428.5382 2,428.5382
02/11/2025 2,406.7469 2,406.7469 2,406.7469 2,406.7469
02/12/2025 2,442.9276 2,442.9276 2,442.9276 2,442.9276
02/13/2025 2,430.9788 2,430.9788 2,430.9788 2,430.9788
02/16/2025 2,420.7255 2,420.7255 2,420.7255 2,420.7255
02/17/2025 2,444.2376 2,444.2376 2,444.2376 2,444.2376
02/18/2025 2,402.7092 2,402.7092 2,402.7092 2,402.7092
02/19/2025 2,413.4789 2,413.4789 2,413.4789 2,413.4789
02/20/2025 2,358.2325 2,358.2325 2,358.2325 2,358.2325
02/23/2025 2,347.6613 2,347.6613 2,347.6613 2,347.6613
02/24/2025 2,322.3956 2,322.3956 2,322.3956 2,322.3956
02/25/2025 2,362.8689 2,362.8689 2,362.8689 2,362.8689
02/26/2025 2,411.3158 2,411.3158 2,411.3158 2,411.3158
02/27/2025 2,383.2545 2,383.2545 2,383.2545 2,383.2545
03/02/2025 2,460.1338 2,460.1338 2,460.1338 2,460.1338
03/03/2025 2,460.3426 2,460.3426 2,460.3426 2,460.3426
03/04/2025 2,530.6989 2,530.6989 2,530.6989 2,530.6989
03/05/2025 2,599.6831 2,599.6831 2,599.6831 2,599.6831
03/06/2025 2,602.82 2,602.82 2,602.82 2,602.82
03/09/2025 2,581.7038 2,581.7038 2,581.7038 2,581.7038
03/10/2025 2,584.6765 2,584.6765 2,584.6765 2,584.6765
03/11/2025 2,620.0548 2,620.0548 2,620.0548 2,620.0548
03/12/2025 2,644.863 2,644.863 2,644.863 2,644.863
03/13/2025 2,658.9658 2,658.9658 2,658.9658 2,658.9658
03/16/2025 2,661.1105 2,661.1105 2,661.1105 2,661.1105
03/17/2025 2,641.2453 2,641.2453 2,641.2453 2,641.2453
03/18/2025 2,433.8513 2,433.8513 2,433.8513 2,433.8513
03/19/2025 2,406.7795 2,406.7795 2,406.7795 2,406.7795
03/20/2025 2,307.0704 2,307.0704 2,307.0704 2,307.0704
03/23/2025 2,343.3743 2,343.3743 2,343.3743 2,343.3743
03/24/2025 2,384.833 2,384.833 2,384.833 2,384.833
03/25/2025 2,377.0062 2,377.0062 2,377.0062 2,377.0062
03/26/2025 2,372.1638 2,372.1638 2,372.1638 2,372.1638
03/27/2025 2,377.35 2,377.35 2,377.35 2,377.35
04/01/2025 2,362.0976 2,362.0976 2,362.0976 2,362.0976
04/02/2025 2,356.238 2,356.238 2,356.238 2,356.238
04/03/2025 2,346.4395 2,346.4395 2,346.4395 2,346.4395
04/06/2025 2,350.3912 2,350.3912 2,350.3912 2,350.3912
04/07/2025 2,356.2304 2,356.2304 2,356.2304 2,356.2304
04/08/2025 2,335.9563 2,335.9563 2,335.9563 2,335.9563
04/09/2025 2,341.0469 2,341.0469 2,341.0469 2,341.0469
04/10/2025 2,346.0328 2,346.0328 2,346.0328 2,346.0328
04/13/2025 2,349.2999 2,349.2999 2,349.2999 2,349.2999
04/14/2025 2,344.3639 2,344.3639 2,344.3639 2,344.3639
04/15/2025 2,332.832 2,332.832 2,332.832 2,332.832
04/16/2025 2,344.6571 2,344.6571 2,344.6571 2,344.6571
04/17/2025 2,335.367 2,335.367 2,335.367 2,335.367
04/20/2025 2,336.1483 2,336.1483 2,336.1483 2,336.1483
04/21/2025 2,338.8057 2,338.8057 2,338.8057 2,338.8057
04/23/2025 2,366.8377 2,366.8377 2,366.8377 2,366.8377
04/24/2025 2,356.4363 2,356.4363 2,356.4363 2,356.4363
04/27/2025 2,340.8865 2,340.8865 2,340.8865 2,340.8865
04/28/2025 2,326.8038 2,326.8038 2,326.8038 2,326.8038
04/29/2025 2,304.0215 2,304.0215 2,304.0215 2,304.0215
05/01/2025 2,317.9901 2,317.9901 2,317.9901 2,317.9901
05/04/2025 2,308.4707 2,308.4707 2,308.4707 2,308.4707
05/05/2025 2,313.4309 2,313.4309 2,313.4309 2,313.4309
05/06/2025 2,307.1864 2,307.1864 2,307.1864 2,307.1864
05/07/2025 2,342.3388 2,342.3388 2,342.3388 2,342.3388
05/08/2025 2,357.7716 2,357.7716 2,357.7716 2,357.7716
05/11/2025 2,415.4427 2,415.4427 2,415.4427 2,415.4427
05/12/2025 2,406.8173 2,406.8173 2,406.8173 2,406.8173
05/13/2025 2,407.4369 2,407.4369 2,407.4369 2,407.4369
05/14/2025 2,383.6962 2,383.6962 2,383.6962 2,383.6962
05/15/2025 2,403.0598 2,403.0598 2,403.0598 2,403.0598
05/19/2025 2,380.6551 2,380.6551 2,380.6551 2,380.6551
05/20/2025 2,363.2171 2,363.2171 2,363.2171 2,363.2171
05/21/2025 2,375.4207 2,375.4207 2,375.4207 2,375.4207
05/22/2025 2,357.5007 2,357.5007 2,357.5007 2,357.5007
05/25/2025 2,360.4915 2,360.4915 2,360.4915 2,360.4915
05/26/2025 2,342.5787 2,342.5787 2,342.5787 2,342.5787
05/27/2025 2,340.1825 2,340.1825 2,340.1825 2,340.1825
05/28/2025 2,338.522 2,338.522 2,338.522 2,338.522
05/29/2025 2,313.7032 2,313.7032 2,313.7032 2,313.7032
06/01/2025 2,317.9528 2,317.9528 2,317.9528 2,317.9528
06/02/2025 2,362.2179 2,362.2179 2,362.2179 2,362.2179
06/03/2025 2,392.6506 2,392.6506 2,392.6506 2,392.6506
06/04/2025 2,394.0837 2,394.0837 2,394.0837 2,394.0837
06/09/2025 2,419.1668 2,419.1668 2,419.1668 2,419.1668
06/10/2025 2,422.3971 2,422.3971 2,422.3971 2,422.3971
06/11/2025 2,397.883 2,397.883 2,397.883 2,397.883
06/12/2025 2,369.4816 2,369.4816 2,369.4816 2,369.4816
06/15/2025 2,375.2761 2,375.2761 2,375.2761 2,375.2761
06/16/2025 2,373.268 2,373.268 2,373.268 2,373.268
06/17/2025 2,350.2255 2,350.2255 2,350.2255 2,350.2255
06/18/2025 2,335.3515 2,335.3515 2,335.3515 2,335.3515
06/19/2025 2,351.307 2,351.307 2,351.307 2,351.307
06/22/2025 2,343.9781 2,343.9781 2,343.9781 2,343.9781
06/23/2025 2,391.6828 2,391.6828 2,391.6828 2,391.6828
06/24/2025 2,387.7624 2,387.7624 2,387.7624 2,387.7624
06/25/2025 2,367.6007 2,367.6007 2,367.6007 2,367.6007
06/26/2025 2,391.3106 2,391.3106 2,391.3106 2,391.3106
06/29/2025 2,495.7311 2,495.7311 2,495.7311 2,495.7311
06/30/2025 2,517.8373 2,517.8373 2,517.8373 2,517.8373
07/01/2025 2,535.8319 2,535.8319 2,535.8319 2,535.8319
07/02/2025 2,537.484 2,537.484 2,537.484 2,537.484
07/03/2025 2,547.2624 2,547.2624 2,547.2624 2,547.2624
07/06/2025 2,520.9726 2,520.9726 2,520.9726 2,520.9726
07/07/2025 2,500.4781 2,500.4781 2,500.4781 2,500.4781
07/08/2025 2,529.0887 2,529.0887 2,529.0887 2,529.0887
07/09/2025 2,556.5838 2,556.5838 2,556.5838 2,556.5838
07/10/2025 2,558.8755 2,558.8755 2,558.8755 2,558.8755
07/13/2025 2,536.9332 2,536.9332 2,536.9332 2,536.9332
07/15/2025 2,516.0772 2,516.0772 2,516.0772 2,516.0772
07/16/2025 2,558.9712 2,558.9712 2,558.9712 2,558.9712
07/17/2025 2,555.9143 2,555.9143 2,555.9143 2,555.9143
07/20/2025 2,599.1072 2,599.1072 2,599.1072 2,599.1072
07/21/2025 2,596.0309 2,596.0309 2,596.0309 2,596.0309
07/22/2025 2,589.7715 2,589.7715 2,589.7715 2,589.7715
07/23/2025 2,607.0845 2,607.0845 2,607.0845 2,607.0845
07/24/2025 2,597.4607 2,597.4607 2,597.4607 2,597.4607
07/27/2025 2,579.008 2,579.008 2,579.008 2,579.008
07/28/2025 2,567.4285 2,567.4285 2,567.4285 2,567.4285
07/29/2025 2,590.9053 2,590.9053 2,590.9053 2,590.9053
07/30/2025 2,613.2762 2,613.2762 2,613.2762 2,613.2762
07/31/2025 2,610.9153 2,610.9153 2,610.9153 2,610.9153
08/03/2025 2,633.2746 2,633.2746 2,633.2746 2,633.2746
08/04/2025 2,627.4992 2,627.4992 2,627.4992 2,627.4992
08/05/2025 2,642.1989 2,642.1989 2,642.1989 2,642.1989
08/06/2025 2,651.6804 2,651.6804 2,651.6804 2,651.6804
08/07/2025 2,656.2283 2,656.2283 2,656.2283 2,656.2283
08/10/2025 2,669.693 2,669.693 2,669.693 2,669.693
08/11/2025 2,651.9646 2,651.9646 2,651.9646 2,651.9646
08/12/2025 2,656.5907 2,656.5907 2,656.5907 2,656.5907
08/13/2025 2,629.6383 2,629.6383 2,629.6383 2,629.6383
08/14/2025 2,639.3283 2,639.3283 2,639.3283 2,639.3283
08/17/2025 2,648.7785 2,648.7785 2,648.7785 2,648.7785
08/18/2025 2,652.1578 2,652.1578 2,652.1578 2,652.1578
08/19/2025 2,689.4241 2,689.4241 2,689.4241 2,689.4241
08/20/2025 2,727.4604 2,727.4604 2,727.4604 2,727.4604
08/21/2025 2,741.478 2,741.478 2,741.478 2,741.478
08/24/2025 2,753.5157 2,753.5157 2,753.5157 2,753.5157
08/25/2025 2,767.5895 2,767.5895 2,767.5895 2,767.5895
08/26/2025 2,729.5314 2,729.5314 2,729.5314 2,729.5314
08/27/2025 2,728.7485 2,728.7485 2,728.7485 2,728.7485
08/28/2025 2,705.4361 2,705.4361 2,705.4361 2,705.4361
08/31/2025 2,701.7643 2,701.7643 2,701.7643 2,701.7643
09/01/2025 2,607.4902 2,607.4902 2,607.4902 2,607.4902
09/02/2025 2,569.8237 2,569.8237 2,569.8237 2,569.8237
09/03/2025 2,582.8413 2,582.8413 2,582.8413 2,582.8413
09/04/2025 2,564.388 2,564.388 2,564.388 2,564.388
09/07/2025 2,510.9116 2,510.9116 2,510.9116 2,510.9116
09/08/2025 2,528.6659 2,528.6659 2,528.6659 2,528.6659
09/09/2025 2,556.9621 2,556.9621 2,556.9621 2,556.9621
09/10/2025 2,521.1074 2,521.1074 2,521.1074 2,521.1074
09/11/2025 2,524.694 2,524.694 2,524.694 2,524.694
09/14/2025 2,659.6522 2,659.6522 2,659.6522 2,659.6522
09/15/2025 2,690.457 2,690.457 2,690.457 2,690.457
09/16/2025 2,683.3173 2,683.3173 2,683.3173 2,683.3173
09/17/2025 2,660.5725 2,660.5725 2,660.5725 2,660.5725
09/18/2025 2,709.0362 2,709.0362 2,709.0362 2,709.0362
09/21/2025 2,738.2882 2,738.2882 2,738.2882 2,738.2882
09/22/2025 2,719.1305 2,719.1305 2,719.1305 2,719.1305
09/23/2025 2,720.4285 2,720.4285 2,720.4285 2,720.4285
09/24/2025 2,721.0666 2,721.0666 2,721.0666 2,721.0666
09/25/2025 2,679.4754 2,679.4754 2,679.4754 2,679.4754
09/28/2025 2,668.1597 2,668.1597 2,668.1597 2,668.1597
09/29/2025 2,668.32 2,668.32 2,668.32 2,668.32
09/30/2025 2,703.8924 2,703.8924 2,703.8924 2,703.8924
10/01/2025 2,681.1378 2,681.1378 2,681.1378 2,681.1378
10/02/2025 2,638.8759 2,638.8759 2,638.8759 2,638.8759
10/05/2025 2,616.9391 2,616.9391 2,616.9391 2,616.9391
10/06/2025 2,626.4805 2,626.4805 2,626.4805 2,626.4805
10/07/2025 2,613.7715 2,613.7715 2,613.7715 2,613.7715
10/08/2025 2,606.2439 2,606.2439 2,606.2439 2,606.2439
10/09/2025 2,599.7045 2,599.7045 2,599.7045 2,599.7045
10/12/2025 2,571.6173 2,571.6173 2,571.6173 2,571.6173
10/13/2025 2,530.716 2,530.716 2,530.716 2,530.716
10/14/2025 2,552.6473 2,552.6473 2,552.6473 2,552.6473
10/15/2025 2,531.3035 2,531.3035 2,531.3035 2,531.3035
10/16/2025 2,493.2872 2,493.2872 2,493.2872 2,493.2872
10/19/2025 2,559.7755 2,559.7755 2,559.7755 2,559.7755
10/20/2025 2,555.8136 2,555.8136 2,555.8136 2,555.8136
10/21/2025 2,573.3612 2,573.3612 2,573.3612 2,573.3612
10/22/2025 2,587.8936 2,587.8936 2,587.8936 2,587.8936
10/23/2025 2,661.2862 2,661.2862 2,661.2862 2,661.2862
10/26/2025 2,641.0773 2,641.0773 2,641.0773 2,641.0773
10/27/2025 2,644.5381 2,644.5381 2,644.5381 2,644.5381
10/29/2025 2,630.3746 2,630.3746 2,630.3746 2,630.3746
10/30/2025 2,654.9707 2,654.9707 2,654.9707 2,654.9707
11/02/2025 2,667.6072 2,667.6072 2,667.6072 2,667.6072
11/03/2025 2,635.7603 2,635.7603 2,635.7603 2,635.7603
11/04/2025 2,644.0129 2,644.0129 2,644.0129 2,644.0129
11/05/2025 2,668.3974 2,668.3974 2,668.3974 2,668.3974
11/06/2025 2,637.8484 2,637.8484 2,637.8484 2,637.8484
11/09/2025 2,604.5456 2,604.5456 2,604.5456 2,604.5456
11/10/2025 2,567.3578 2,567.3578 2,567.3578 2,567.3578
11/11/2025 2,586.245 2,586.245 2,586.245 2,586.245
11/12/2025 2,581.9141 2,581.9141 2,581.9141 2,581.9141
11/13/2025 2,571.007 2,571.007 2,571.007 2,571.007
11/16/2025 2,592.0644 2,592.0644 2,592.0644 2,592.0644
11/17/2025 2,599.6978 2,599.6978 2,599.6978 2,599.6978
11/18/2025 2,639.4694 2,639.4694 2,639.4694 2,639.4694
11/19/2025 2,653.9199 2,653.9199 2,653.9199 2,653.9199
11/20/2025 2,641.1338 2,641.1338 2,641.1338 2,641.1338
11/23/2025 2,630.8108 2,630.8108 2,630.8108 2,630.8108
11/24/2025 2,629.7435 2,629.7435 2,629.7435 2,629.7435
11/25/2025 2,648.7323 2,648.7323 2,648.7323 2,648.7323
11/26/2025 2,654.0478 2,654.0478 2,654.0478 2,654.0478
11/27/2025 2,649.0511 2,649.0511 2,649.0511 2,649.0511
11/30/2025 2,690.8847 2,690.8847 2,690.8847 2,690.8847
12/01/2025 2,687.6118 2,687.6118 2,687.6118 2,687.6118
12/02/2025 2,665.5252 2,665.5252 2,665.5252 2,665.5252
12/03/2025 2,632.9707 2,632.9707 2,632.9707 2,632.9707
12/04/2025 2,647.4896 2,647.4896 2,647.4896 2,647.4896
12/07/2025 2,687.1397 2,687.1397 2,687.1397 2,687.1397
12/08/2025 2,696.7745 2,696.7745 2,696.7745 2,696.7745
12/09/2025 2,689.1795 2,689.1795 2,689.1795 2,689.1795
12/10/2025 2,697.4669 2,697.4669 2,697.4669 2,697.4669
12/11/2025 2,715.1131 2,715.1131 2,715.1131 2,715.1131
12/14/2025 2,749.3108 2,749.3108 2,749.3108 2,749.3108
12/15/2025 2,717.0994 2,717.0994 2,717.0994 2,717.0994
12/16/2025 2,701.8916 2,701.8916 2,701.8916 2,701.8916
12/17/2025 2,709.5384 2,709.5384 2,709.5384 2,709.5384
12/18/2025 2,713.1371 2,713.1371 2,713.1371 2,713.1371
12/21/2025 2,708.1675 2,708.1675 2,708.1675 2,708.1675
12/22/2025 2,701.5667 2,701.5667 2,701.5667 2,701.5667
12/23/2025 2,717.8974 2,717.8974 2,717.8974 2,717.8974
12/24/2025 2,713.7074 2,713.7074 2,713.7074 2,713.7074
12/25/2025 2,696.9316 2,696.9316 2,696.9316 2,696.9316
12/28/2025 2,664.3059 2,664.3059 2,664.3059 2,664.3059
12/29/2025 2,691.0711 2,691.0711 2,691.0711 2,691.0711
12/30/2025 2,695.6311 2,695.6311 2,695.6311 2,695.6311