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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 604.2848
CLOSE 604.2848
Low
LOW 531.6861
High
HIGH 707.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 694.48 | 694.48 | 694.48 | 694.48 |
| 01/02/2018 | 683.92 | 683.92 | 683.92 | 683.92 |
| 01/03/2018 | 678.49 | 678.49 | 678.49 | 678.49 |
| 01/04/2018 | 684.93 | 684.93 | 684.93 | 684.93 |
| 01/07/2018 | 681.92 | 681.92 | 681.92 | 681.92 |
| 01/08/2018 | 674.01 | 674.01 | 674.01 | 674.01 |
| 01/09/2018 | 664.42 | 664.42 | 664.42 | 664.42 |
| 01/10/2018 | 671.19 | 671.19 | 671.19 | 671.19 |
| 01/11/2018 | 670.44 | 670.44 | 670.44 | 670.44 |
| 01/14/2018 | 655.75 | 655.75 | 655.75 | 655.75 |
| 01/15/2018 | 670.06 | 670.06 | 670.06 | 670.06 |
| 01/16/2018 | 683.89 | 683.89 | 683.89 | 683.89 |
| 01/17/2018 | 684.76 | 684.76 | 684.76 | 684.76 |
| 01/18/2018 | 674.51 | 674.51 | 674.51 | 674.51 |
| 01/21/2018 | 687.12 | 687.12 | 687.12 | 687.12 |
| 01/22/2018 | 693.03 | 693.03 | 693.03 | 693.03 |
| 01/23/2018 | 700.12 | 700.12 | 700.12 | 700.12 |
| 01/24/2018 | 694.44 | 694.44 | 694.44 | 694.44 |
| 01/25/2018 | 706.97 | 706.97 | 706.97 | 706.97 |
| 01/28/2018 | 707.22 | 707.22 | 707.22 | 707.22 |
| 01/29/2018 | 698.08 | 698.08 | 698.08 | 698.08 |
| 01/30/2018 | 701.17 | 701.17 | 701.17 | 701.17 |
| 01/31/2018 | 697.75 | 697.75 | 697.75 | 697.75 |
| 02/01/2018 | 692.27 | 692.27 | 692.27 | 692.27 |
| 02/04/2018 | 684.96 | 684.96 | 684.96 | 684.96 |
| 02/05/2018 | 677.89 | 677.89 | 677.89 | 677.89 |
| 02/06/2018 | 677.36 | 677.36 | 677.36 | 677.36 |
| 02/07/2018 | 670.38 | 670.38 | 670.38 | 670.38 |
| 02/08/2018 | 667.29 | 667.29 | 667.29 | 667.29 |
| 02/11/2018 | 674.84 | 674.84 | 674.84 | 674.84 |
| 02/12/2018 | 674.35 | 674.35 | 674.35 | 674.35 |
| 02/13/2018 | 667.88 | 667.88 | 667.88 | 667.88 |
| 02/14/2018 | 686.9755 | 686.9755 | 686.9755 | 686.9755 |
| 02/15/2018 | 689.1255 | 689.1255 | 689.1255 | 689.1255 |
| 02/18/2018 | 685.1752 | 685.1752 | 685.1752 | 685.1752 |
| 02/19/2018 | 668.3274 | 668.3274 | 668.3274 | 668.3274 |
| 02/20/2018 | 687.5508 | 687.5508 | 687.5508 | 687.5508 |
| 02/21/2018 | 690.3734 | 690.3734 | 690.3734 | 690.3734 |
| 02/22/2018 | 695.0114 | 695.0114 | 695.0114 | 695.0114 |
| 02/25/2018 | 703.0413 | 703.0413 | 703.0413 | 703.0413 |
| 02/26/2018 | 703.3976 | 703.3976 | 703.3976 | 703.3976 |
| 02/27/2018 | 704.3331 | 704.3331 | 704.3331 | 704.3331 |
| 02/28/2018 | 695.2392 | 695.2392 | 695.2392 | 695.2392 |
| 03/01/2018 | 690.0057 | 690.0057 | 690.0057 | 690.0057 |
| 03/04/2018 | 689.5089 | 689.5089 | 689.5089 | 689.5089 |
| 03/05/2018 | 688.2029 | 688.2029 | 688.2029 | 688.2029 |
| 03/06/2018 | 687.7805 | 687.7805 | 687.7805 | 687.7805 |
| 03/07/2018 | 685.7063 | 685.7063 | 685.7063 | 685.7063 |
| 03/08/2018 | 687.7682 | 687.7682 | 687.7682 | 687.7682 |
| 03/11/2018 | 698.1034 | 698.1034 | 698.1034 | 698.1034 |
| 03/12/2018 | 697.545 | 697.545 | 697.545 | 697.545 |
| 03/13/2018 | 693.5774 | 693.5774 | 693.5774 | 693.5774 |
| 03/14/2018 | 690.6615 | 690.6615 | 690.6615 | 690.6615 |
| 03/15/2018 | 690.3373 | 690.3373 | 690.3373 | 690.3373 |
| 03/18/2018 | 676.7668 | 676.7668 | 676.7668 | 676.7668 |
| 03/19/2018 | 684.3901 | 684.3901 | 684.3901 | 684.3901 |
| 03/20/2018 | 692.7792 | 692.7792 | 692.7792 | 692.7792 |
| 03/21/2018 | 688.7082 | 688.7082 | 688.7082 | 688.7082 |
| 03/22/2018 | 684.9834 | 684.9834 | 684.9834 | 684.9834 |
| 03/25/2018 | 682.1957 | 682.1957 | 682.1957 | 682.1957 |
| 03/26/2018 | 680.5475 | 680.5475 | 680.5475 | 680.5475 |
| 03/27/2018 | 666.4986 | 666.4986 | 666.4986 | 666.4986 |
| 03/28/2018 | 671.0197 | 671.0197 | 671.0197 | 671.0197 |
| 03/29/2018 | 671.3608 | 671.3608 | 671.3608 | 671.3608 |
| 04/01/2018 | 667.0163 | 667.0163 | 667.0163 | 667.0163 |
| 04/02/2018 | 668.4001 | 668.4001 | 668.4001 | 668.4001 |
| 04/03/2018 | 665.2865 | 665.2865 | 665.2865 | 665.2865 |
| 04/04/2018 | 673.8949 | 673.8949 | 673.8949 | 673.8949 |
| 04/05/2018 | 670.4862 | 670.4862 | 670.4862 | 670.4862 |
| 04/08/2018 | 661.09 | 661.09 | 661.09 | 661.09 |
| 04/09/2018 | 644.5773 | 644.5773 | 644.5773 | 644.5773 |
| 04/10/2018 | 635.3685 | 635.3685 | 635.3685 | 635.3685 |
| 04/11/2018 | 642.7208 | 642.7208 | 642.7208 | 642.7208 |
| 04/12/2018 | 638.3923 | 638.3923 | 638.3923 | 638.3923 |
| 04/15/2018 | 644.6238 | 644.6238 | 644.6238 | 644.6238 |
| 04/16/2018 | 632.654 | 632.654 | 632.654 | 632.654 |
| 04/17/2018 | 656.6757 | 656.6757 | 656.6757 | 656.6757 |
| 04/18/2018 | 656.2754 | 656.2754 | 656.2754 | 656.2754 |
| 04/19/2018 | 648.5052 | 648.5052 | 648.5052 | 648.5052 |
| 04/23/2018 | 642.5517 | 642.5517 | 642.5517 | 642.5517 |
| 04/24/2018 | 626.236 | 626.236 | 626.236 | 626.236 |
| 04/25/2018 | 623.6879 | 623.6879 | 623.6879 | 623.6879 |
| 04/26/2018 | 627.0275 | 627.0275 | 627.0275 | 627.0275 |
| 04/29/2018 | 604.9468 | 604.9468 | 604.9468 | 604.9468 |
| 05/01/2018 | 610.0823 | 610.0823 | 610.0823 | 610.0823 |
| 05/02/2018 | 600.1266 | 600.1266 | 600.1266 | 600.1266 |
| 05/03/2018 | 598.397 | 598.397 | 598.397 | 598.397 |
| 05/06/2018 | 588.9499 | 588.9499 | 588.9499 | 588.9499 |
| 05/07/2018 | 583.1622 | 583.1622 | 583.1622 | 583.1622 |
| 05/08/2018 | 591.9358 | 591.9358 | 591.9358 | 591.9358 |
| 05/09/2018 | 601.0805 | 601.0805 | 601.0805 | 601.0805 |
| 05/10/2018 | 597.8 | 597.8 | 597.8 | 597.8 |
| 05/13/2018 | 605.6129 | 605.6129 | 605.6129 | 605.6129 |
| 05/14/2018 | 596.9326 | 596.9326 | 596.9326 | 596.9326 |
| 05/15/2018 | 600.6388 | 600.6388 | 600.6388 | 600.6388 |
| 05/16/2018 | 599.1669 | 599.1669 | 599.1669 | 599.1669 |
| 05/17/2018 | 601.5493 | 601.5493 | 601.5493 | 601.5493 |
| 05/20/2018 | 601.1249 | 601.1249 | 601.1249 | 601.1249 |
| 05/21/2018 | 606.7373 | 606.7373 | 606.7373 | 606.7373 |
| 05/22/2018 | 599.2301 | 599.2301 | 599.2301 | 599.2301 |
| 05/23/2018 | 595.0897 | 595.0897 | 595.0897 | 595.0897 |
| 05/24/2018 | 607.2204 | 607.2204 | 607.2204 | 607.2204 |
| 05/27/2018 | 624.475 | 624.475 | 624.475 | 624.475 |
| 05/28/2018 | 616.3195 | 616.3195 | 616.3195 | 616.3195 |
| 05/29/2018 | 609.5522 | 609.5522 | 609.5522 | 609.5522 |
| 05/30/2018 | 593.7926 | 593.7926 | 593.7926 | 593.7926 |
| 05/31/2018 | 586.0858 | 586.0858 | 586.0858 | 586.0858 |
| 06/03/2018 | 585.5703 | 585.5703 | 585.5703 | 585.5703 |
| 06/04/2018 | 578.9364 | 578.9364 | 578.9364 | 578.9364 |
| 06/05/2018 | 574.1962 | 574.1962 | 574.1962 | 574.1962 |
| 06/06/2018 | 584.8965 | 584.8965 | 584.8965 | 584.8965 |
| 06/07/2018 | 570.4544 | 570.4544 | 570.4544 | 570.4544 |
| 06/10/2018 | 574.7974 | 574.7974 | 574.7974 | 574.7974 |
| 06/11/2018 | 568.7965 | 568.7965 | 568.7965 | 568.7965 |
| 06/12/2018 | 561.6073 | 561.6073 | 561.6073 | 561.6073 |
| 06/13/2018 | 566.1202 | 566.1202 | 566.1202 | 566.1202 |
| 06/17/2018 | 558.2484 | 558.2484 | 558.2484 | 558.2484 |
| 06/18/2018 | 564.9628 | 564.9628 | 564.9628 | 564.9628 |
| 06/19/2018 | 565.1413 | 565.1413 | 565.1413 | 565.1413 |
| 06/20/2018 | 566.7743 | 566.7743 | 566.7743 | 566.7743 |
| 06/21/2018 | 570.0927 | 570.0927 | 570.0927 | 570.0927 |
| 06/24/2018 | 561.9001 | 561.9001 | 561.9001 | 561.9001 |
| 06/25/2018 | 564.0983 | 564.0983 | 564.0983 | 564.0983 |
| 06/26/2018 | 570.7635 | 570.7635 | 570.7635 | 570.7635 |
| 06/27/2018 | 571.9907 | 571.9907 | 571.9907 | 571.9907 |
| 06/28/2018 | 572.0712 | 572.0712 | 572.0712 | 572.0712 |
| 07/01/2018 | 573.3887 | 573.3887 | 573.3887 | 573.3887 |
| 07/02/2018 | 573.2298 | 573.2298 | 573.2298 | 573.2298 |
| 07/03/2018 | 576.7756 | 576.7756 | 576.7756 | 576.7756 |
| 07/04/2018 | 586.8381 | 586.8381 | 586.8381 | 586.8381 |
| 07/05/2018 | 585.6072 | 585.6072 | 585.6072 | 585.6072 |
| 07/08/2018 | 588.4669 | 588.4669 | 588.4669 | 588.4669 |
| 07/09/2018 | 572.892 | 572.892 | 572.892 | 572.892 |
| 07/10/2018 | 548.3689 | 548.3689 | 548.3689 | 548.3689 |
| 07/11/2018 | 540.342 | 540.342 | 540.342 | 540.342 |
| 07/12/2018 | 540.9497 | 540.9497 | 540.9497 | 540.9497 |
| 07/15/2018 | 539.6903 | 539.6903 | 539.6903 | 539.6903 |
| 07/16/2018 | 548.8297 | 548.8297 | 548.8297 | 548.8297 |
| 07/17/2018 | 552.5246 | 552.5246 | 552.5246 | 552.5246 |
| 07/18/2018 | 555.2213 | 555.2213 | 555.2213 | 555.2213 |
| 07/19/2018 | 559.4821 | 559.4821 | 559.4821 | 559.4821 |
| 07/22/2018 | 565.4258 | 565.4258 | 565.4258 | 565.4258 |
| 07/23/2018 | 550.6589 | 550.6589 | 550.6589 | 550.6589 |
| 07/24/2018 | 565.7507 | 565.7507 | 565.7507 | 565.7507 |
| 07/25/2018 | 563.4117 | 563.4117 | 563.4117 | 563.4117 |
| 07/26/2018 | 566.4988 | 566.4988 | 566.4988 | 566.4988 |
| 07/29/2018 | 568.4807 | 568.4807 | 568.4807 | 568.4807 |
| 07/30/2018 | 572.3622 | 572.3622 | 572.3622 | 572.3622 |
| 07/31/2018 | 573.7367 | 573.7367 | 573.7367 | 573.7367 |
| 08/01/2018 | 564.1673 | 564.1673 | 564.1673 | 564.1673 |
| 08/02/2018 | 567.3571 | 567.3571 | 567.3571 | 567.3571 |
| 08/05/2018 | 562.074 | 562.074 | 562.074 | 562.074 |
| 08/06/2018 | 570.262 | 570.262 | 570.262 | 570.262 |
| 08/07/2018 | 572.9683 | 572.9683 | 572.9683 | 572.9683 |
| 08/08/2018 | 573.9008 | 573.9008 | 573.9008 | 573.9008 |
| 08/09/2018 | 566.2834 | 566.2834 | 566.2834 | 566.2834 |
| 08/12/2018 | 555.6298 | 555.6298 | 555.6298 | 555.6298 |
| 08/13/2018 | 558.6295 | 558.6295 | 558.6295 | 558.6295 |
| 08/14/2018 | 545.7647 | 545.7647 | 545.7647 | 545.7647 |
| 08/15/2018 | 531.6861 | 531.6861 | 531.6861 | 531.6861 |
| 08/16/2018 | 540.343 | 540.343 | 540.343 | 540.343 |
| 08/19/2018 | 545.6681 | 545.6681 | 545.6681 | 545.6681 |
| 08/26/2018 | 549.1723 | 549.1723 | 549.1723 | 549.1723 |
| 08/27/2018 | 558.9457 | 558.9457 | 558.9457 | 558.9457 |
| 08/28/2018 | 556.4601 | 556.4601 | 556.4601 | 556.4601 |
| 08/30/2018 | 553.5167 | 553.5167 | 553.5167 | 553.5167 |
| 09/02/2018 | 557.4097 | 557.4097 | 557.4097 | 557.4097 |
| 09/03/2018 | 554.0556 | 554.0556 | 554.0556 | 554.0556 |
| 09/04/2018 | 552.3203 | 552.3203 | 552.3203 | 552.3203 |
| 09/05/2018 | 551.6818 | 551.6818 | 551.6818 | 551.6818 |
| 09/06/2018 | 554.1463 | 554.1463 | 554.1463 | 554.1463 |
| 09/09/2018 | 548.3528 | 548.3528 | 548.3528 | 548.3528 |
| 09/10/2018 | 551.7039 | 551.7039 | 551.7039 | 551.7039 |
| 09/11/2018 | 551.0953 | 551.0953 | 551.0953 | 551.0953 |
| 09/12/2018 | 560.5454 | 560.5454 | 560.5454 | 560.5454 |
| 09/13/2018 | 562.2477 | 562.2477 | 562.2477 | 562.2477 |
| 09/16/2018 | 560.7044 | 560.7044 | 560.7044 | 560.7044 |
| 09/17/2018 | 562.7234 | 562.7234 | 562.7234 | 562.7234 |
| 09/18/2018 | 570.8797 | 570.8797 | 570.8797 | 570.8797 |
| 09/19/2018 | 568.7135 | 568.7135 | 568.7135 | 568.7135 |
| 09/20/2018 | 577.9419 | 577.9419 | 577.9419 | 577.9419 |
| 09/23/2018 | 585.5228 | 585.5228 | 585.5228 | 585.5228 |
| 09/24/2018 | 584.1674 | 584.1674 | 584.1674 | 584.1674 |
| 09/25/2018 | 583.4229 | 583.4229 | 583.4229 | 583.4229 |
| 09/26/2018 | 588.2179 | 588.2179 | 588.2179 | 588.2179 |
| 09/27/2018 | 586.8163 | 586.8163 | 586.8163 | 586.8163 |
| 09/30/2018 | 580.1751 | 580.1751 | 580.1751 | 580.1751 |
| 10/01/2018 | 578.495 | 578.495 | 578.495 | 578.495 |
| 10/02/2018 | 574.1442 | 574.1442 | 574.1442 | 574.1442 |
| 10/03/2018 | 563.1841 | 563.1841 | 563.1841 | 563.1841 |
| 10/04/2018 | 564.5294 | 564.5294 | 564.5294 | 564.5294 |
| 10/07/2018 | 570.7104 | 570.7104 | 570.7104 | 570.7104 |
| 10/08/2018 | 574.3999 | 574.3999 | 574.3999 | 574.3999 |
| 10/09/2018 | 564.4442 | 564.4442 | 564.4442 | 564.4442 |
| 10/10/2018 | 565.7891 | 565.7891 | 565.7891 | 565.7891 |
| 10/11/2018 | 574.0625 | 574.0625 | 574.0625 | 574.0625 |
| 10/14/2018 | 582.8107 | 582.8107 | 582.8107 | 582.8107 |
| 10/15/2018 | 581.9283 | 581.9283 | 581.9283 | 581.9283 |
| 10/16/2018 | 584.3395 | 584.3395 | 584.3395 | 584.3395 |
| 10/17/2018 | 576.8758 | 576.8758 | 576.8758 | 576.8758 |
| 10/18/2018 | 571.6055 | 571.6055 | 571.6055 | 571.6055 |
| 10/21/2018 | 563.4323 | 563.4323 | 563.4323 | 563.4323 |
| 10/22/2018 | 558.1573 | 558.1573 | 558.1573 | 558.1573 |
| 10/23/2018 | 554.1782 | 554.1782 | 554.1782 | 554.1782 |
| 10/24/2018 | 560.6833 | 560.6833 | 560.6833 | 560.6833 |
| 10/25/2018 | 546.0253 | 546.0253 | 546.0253 | 546.0253 |
| 10/29/2018 | 543.2863 | 543.2863 | 543.2863 | 543.2863 |
| 10/30/2018 | 544.3524 | 544.3524 | 544.3524 | 544.3524 |
| 10/31/2018 | 555.6402 | 555.6402 | 555.6402 | 555.6402 |
| 11/01/2018 | 564.4717 | 564.4717 | 564.4717 | 564.4717 |
| 11/04/2018 | 573.7456 | 573.7456 | 573.7456 | 573.7456 |
| 11/05/2018 | 568.1952 | 568.1952 | 568.1952 | 568.1952 |
| 11/06/2018 | 571.9668 | 571.9668 | 571.9668 | 571.9668 |
| 11/07/2018 | 561.9379 | 561.9379 | 561.9379 | 561.9379 |
| 11/08/2018 | 559.0635 | 559.0635 | 559.0635 | 559.0635 |
| 11/11/2018 | 553.3768 | 553.3768 | 553.3768 | 553.3768 |
| 11/12/2018 | 560.0334 | 560.0334 | 560.0334 | 560.0334 |
| 11/13/2018 | 563.5693 | 563.5693 | 563.5693 | 563.5693 |
| 11/14/2018 | 562.9024 | 562.9024 | 562.9024 | 562.9024 |
| 11/15/2018 | 564.4362 | 564.4362 | 564.4362 | 564.4362 |
| 11/18/2018 | 568.9911 | 568.9911 | 568.9911 | 568.9911 |
| 11/19/2018 | 554.552 | 554.552 | 554.552 | 554.552 |
| 11/20/2018 | 559.7462 | 559.7462 | 559.7462 | 559.7462 |
| 11/21/2018 | 559.358 | 559.358 | 559.358 | 559.358 |
| 11/22/2018 | 561.3371 | 561.3371 | 561.3371 | 561.3371 |
| 11/25/2018 | 565.7845 | 565.7845 | 565.7845 | 565.7845 |
| 11/26/2018 | 562.5945 | 562.5945 | 562.5945 | 562.5945 |
| 11/27/2018 | 565.0803 | 565.0803 | 565.0803 | 565.0803 |
| 11/28/2018 | 570.2432 | 570.2432 | 570.2432 | 570.2432 |
| 11/29/2018 | 572.182 | 572.182 | 572.182 | 572.182 |
| 12/02/2018 | 569.9231 | 569.9231 | 569.9231 | 569.9231 |
| 12/03/2018 | 562.9618 | 562.9618 | 562.9618 | 562.9618 |
| 12/04/2018 | 563.0451 | 563.0451 | 563.0451 | 563.0451 |
| 12/05/2018 | 556.5847 | 556.5847 | 556.5847 | 556.5847 |
| 12/06/2018 | 562.0585 | 562.0585 | 562.0585 | 562.0585 |
| 12/09/2018 | 553.7763 | 553.7763 | 553.7763 | 553.7763 |
| 12/10/2018 | 551.8317 | 551.8317 | 551.8317 | 551.8317 |
| 12/11/2018 | 542.6963 | 542.6963 | 542.6963 | 542.6963 |
| 12/12/2018 | 550.2108 | 550.2108 | 550.2108 | 550.2108 |
| 12/13/2018 | 545.8747 | 545.8747 | 545.8747 | 545.8747 |
| 12/16/2018 | 543.4299 | 543.4299 | 543.4299 | 543.4299 |
| 12/17/2018 | 550.1373 | 550.1373 | 550.1373 | 550.1373 |
| 12/18/2018 | 558.1621 | 558.1621 | 558.1621 | 558.1621 |
| 12/19/2018 | 554.0921 | 554.0921 | 554.0921 | 554.0921 |
| 12/20/2018 | 554.0838 | 554.0838 | 554.0838 | 554.0838 |
| 12/23/2018 | 551.9699 | 551.9699 | 551.9699 | 551.9699 |
| 12/24/2018 | 547.8616 | 547.8616 | 547.8616 | 547.8616 |
| 12/25/2018 | 549.0391 | 549.0391 | 549.0391 | 549.0391 |
| 12/26/2018 | 549.6986 | 549.6986 | 549.6986 | 549.6986 |
| 12/27/2018 | 546.3159 | 546.3159 | 546.3159 | 546.3159 |
| 12/30/2018 | 550.6996 | 550.6996 | 550.6996 | 550.6996 |