RK030G20
BIST 30 RK %20 (GETIRI)
15:10:10
3683.0918 ₺
-12.58 (%-0.34)
Previous Close: 3695.676
Day Low₺3683.0918
Day High₺3683.0918
Market Data
Week over week (WoW)
+3.81%
Month over month (MoM)
+5.61%
Year to date (YTD)
+36.63%
Year over year (YoY)
+56.71%
RK030G20: BIST 30 RK %20 (GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 626.3853
CLOSE 626.3853
Low
LOW 564.83
High
HIGH 680.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/18/2017 | 566.35 | 566.35 | 566.35 | 566.35 |
| 06/19/2017 | 564.83 | 564.83 | 564.83 | 564.83 |
| 06/20/2017 | 566.43 | 566.43 | 566.43 | 566.43 |
| 06/21/2017 | 571.57 | 571.57 | 571.57 | 571.57 |
| 06/22/2017 | 568.4 | 568.4 | 568.4 | 568.4 |
| 06/27/2017 | 577.24 | 577.24 | 577.24 | 577.24 |
| 06/28/2017 | 573.82 | 573.82 | 573.82 | 573.82 |
| 06/29/2017 | 575.44 | 575.44 | 575.44 | 575.44 |
| 07/02/2017 | 575.69 | 575.69 | 575.69 | 575.69 |
| 07/03/2017 | 582.09 | 582.09 | 582.09 | 582.09 |
| 07/04/2017 | 578.2 | 578.2 | 578.2 | 578.2 |
| 07/05/2017 | 577.58 | 577.58 | 577.58 | 577.58 |
| 07/06/2017 | 572.74 | 572.74 | 572.74 | 572.74 |
| 07/09/2017 | 582 | 582 | 582 | 582 |
| 07/10/2017 | 601.34 | 601.34 | 601.34 | 601.34 |
| 07/11/2017 | 607.39 | 607.39 | 607.39 | 607.39 |
| 07/12/2017 | 609.85 | 609.85 | 609.85 | 609.85 |
| 07/13/2017 | 619.63 | 619.63 | 619.63 | 619.63 |
| 07/16/2017 | 629.16 | 629.16 | 629.16 | 629.16 |
| 07/17/2017 | 624.21 | 624.21 | 624.21 | 624.21 |
| 07/18/2017 | 640.83 | 640.83 | 640.83 | 640.83 |
| 07/19/2017 | 634.34 | 634.34 | 634.34 | 634.34 |
| 07/23/2017 | 632.63 | 632.63 | 632.63 | 632.63 |
| 07/24/2017 | 634.6 | 634.6 | 634.6 | 634.6 |
| 07/25/2017 | 634.79 | 634.79 | 634.79 | 634.79 |
| 07/26/2017 | 645.21 | 645.21 | 645.21 | 645.21 |
| 07/27/2017 | 638.93 | 638.93 | 638.93 | 638.93 |
| 07/30/2017 | 637.37 | 637.37 | 637.37 | 637.37 |
| 07/31/2017 | 625.14 | 625.14 | 625.14 | 625.14 |
| 08/01/2017 | 627.65 | 627.65 | 627.65 | 627.65 |
| 08/02/2017 | 634.34 | 634.34 | 634.34 | 634.34 |
| 08/03/2017 | 647.77 | 647.77 | 647.77 | 647.77 |
| 08/06/2017 | 657.82 | 657.82 | 657.82 | 657.82 |
| 08/07/2017 | 656.7 | 656.7 | 656.7 | 656.7 |
| 08/08/2017 | 647.67 | 647.67 | 647.67 | 647.67 |
| 08/09/2017 | 639.13 | 639.13 | 639.13 | 639.13 |
| 08/10/2017 | 630.95 | 630.95 | 630.95 | 630.95 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 624.91 | 624.91 | 624.91 | 624.91 |
| 10/29/2017 | 628.33 | 628.33 | 628.33 | 628.33 |
| 10/30/2017 | 640.82 | 640.82 | 640.82 | 640.82 |
| 10/31/2017 | 662.93 | 662.93 | 662.93 | 662.93 |
| 11/01/2017 | 663.38 | 663.38 | 663.38 | 663.38 |
| 11/02/2017 | 650.99 | 650.99 | 650.99 | 650.99 |
| 11/05/2017 | 670.29 | 670.29 | 670.29 | 670.29 |
| 11/06/2017 | 658.37 | 658.37 | 658.37 | 658.37 |
| 11/07/2017 | 655 | 655 | 655 | 655 |
| 11/08/2017 | 644.6 | 644.6 | 644.6 | 644.6 |
| 11/09/2017 | 637.43 | 637.43 | 637.43 | 637.43 |
| 11/12/2017 | 637.29 | 637.29 | 637.29 | 637.29 |
| 11/13/2017 | 645.9 | 645.9 | 645.9 | 645.9 |
| 11/14/2017 | 632.61 | 632.61 | 632.61 | 632.61 |
| 11/15/2017 | 628.7 | 628.7 | 628.7 | 628.7 |
| 11/16/2017 | 626.15 | 626.15 | 626.15 | 626.15 |
| 11/19/2017 | 613.52 | 613.52 | 613.52 | 613.52 |
| 11/20/2017 | 620.12 | 620.12 | 620.12 | 620.12 |
| 11/21/2017 | 624.11 | 624.11 | 624.11 | 624.11 |
| 11/22/2017 | 618.99 | 618.99 | 618.99 | 618.99 |
| 11/23/2017 | 616.99 | 616.99 | 616.99 | 616.99 |
| 11/26/2017 | 617.48 | 617.48 | 617.48 | 617.48 |
| 11/27/2017 | 604.25 | 604.25 | 604.25 | 604.25 |
| 11/28/2017 | 606.13 | 606.13 | 606.13 | 606.13 |
| 11/29/2017 | 614.48 | 614.48 | 614.48 | 614.48 |
| 11/30/2017 | 611.73 | 611.73 | 611.73 | 611.73 |
| 12/03/2017 | 620.58 | 620.58 | 620.58 | 620.58 |
| 12/04/2017 | 627.53 | 627.53 | 627.53 | 627.53 |
| 12/05/2017 | 621.41 | 621.41 | 621.41 | 621.41 |
| 12/06/2017 | 628.23 | 628.23 | 628.23 | 628.23 |
| 12/07/2017 | 637.32 | 637.32 | 637.32 | 637.32 |
| 12/10/2017 | 644.51 | 644.51 | 644.51 | 644.51 |
| 12/11/2017 | 643.48 | 643.48 | 643.48 | 643.48 |
| 12/12/2017 | 638.76 | 638.76 | 638.76 | 638.76 |
| 12/13/2017 | 648.34 | 648.34 | 648.34 | 648.34 |
| 12/14/2017 | 645.26 | 645.26 | 645.26 | 645.26 |
| 12/17/2017 | 649.45 | 649.45 | 649.45 | 649.45 |
| 12/18/2017 | 648.38 | 648.38 | 648.38 | 648.38 |
| 12/19/2017 | 650.35 | 650.35 | 650.35 | 650.35 |
| 12/20/2017 | 655.43 | 655.43 | 655.43 | 655.43 |
| 12/21/2017 | 653.9 | 653.9 | 653.9 | 653.9 |
| 12/24/2017 | 657.11 | 657.11 | 657.11 | 657.11 |
| 12/25/2017 | 658.7 | 658.7 | 658.7 | 658.7 |
| 12/26/2017 | 659.58 | 659.58 | 659.58 | 659.58 |
| 12/27/2017 | 675.44 | 675.44 | 675.44 | 675.44 |
| 12/28/2017 | 680.89 | 680.89 | 680.89 | 680.89 |