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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 581.1599
CLOSE 581.1599
Low
LOW 504.7552
High
HIGH 633.3144
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 536.4009 | 536.4009 | 536.4009 | 536.4009 |
| 01/02/2019 | 529.0868 | 529.0868 | 529.0868 | 529.0868 |
| 01/03/2019 | 537.3642 | 537.3642 | 537.3642 | 537.3642 |
| 01/06/2019 | 543.9579 | 543.9579 | 543.9579 | 543.9579 |
| 01/07/2019 | 548.7971 | 548.7971 | 548.7971 | 548.7971 |
| 01/08/2019 | 551.0629 | 551.0629 | 551.0629 | 551.0629 |
| 01/09/2019 | 550.7354 | 550.7354 | 550.7354 | 550.7354 |
| 01/10/2019 | 553.8619 | 553.8619 | 553.8619 | 553.8619 |
| 01/13/2019 | 556.4524 | 556.4524 | 556.4524 | 556.4524 |
| 01/14/2019 | 563.3858 | 563.3858 | 563.3858 | 563.3858 |
| 01/15/2019 | 578.1417 | 578.1417 | 578.1417 | 578.1417 |
| 01/16/2019 | 586.7039 | 586.7039 | 586.7039 | 586.7039 |
| 01/17/2019 | 595.8763 | 595.8763 | 595.8763 | 595.8763 |
| 01/20/2019 | 592.2071 | 592.2071 | 592.2071 | 592.2071 |
| 01/21/2019 | 602.6584 | 602.6584 | 602.6584 | 602.6584 |
| 01/22/2019 | 604.743 | 604.743 | 604.743 | 604.743 |
| 01/23/2019 | 613.5017 | 613.5017 | 613.5017 | 613.5017 |
| 01/24/2019 | 612.8525 | 612.8525 | 612.8525 | 612.8525 |
| 01/27/2019 | 609.7472 | 609.7472 | 609.7472 | 609.7472 |
| 01/28/2019 | 626.9273 | 626.9273 | 626.9273 | 626.9273 |
| 01/29/2019 | 627.3164 | 627.3164 | 627.3164 | 627.3164 |
| 01/30/2019 | 626.8175 | 626.8175 | 626.8175 | 626.8175 |
| 01/31/2019 | 619.1496 | 619.1496 | 619.1496 | 619.1496 |
| 02/03/2019 | 614.8211 | 614.8211 | 614.8211 | 614.8211 |
| 02/04/2019 | 616.524 | 616.524 | 616.524 | 616.524 |
| 02/05/2019 | 616.1302 | 616.1302 | 616.1302 | 616.1302 |
| 02/06/2019 | 617.4339 | 617.4339 | 617.4339 | 617.4339 |
| 02/07/2019 | 615.2969 | 615.2969 | 615.2969 | 615.2969 |
| 02/10/2019 | 628.8683 | 628.8683 | 628.8683 | 628.8683 |
| 02/11/2019 | 624.4279 | 624.4279 | 624.4279 | 624.4279 |
| 02/12/2019 | 611.2714 | 611.2714 | 611.2714 | 611.2714 |
| 02/13/2019 | 615.5629 | 615.5629 | 615.5629 | 615.5629 |
| 02/14/2019 | 619.4196 | 619.4196 | 619.4196 | 619.4196 |
| 02/17/2019 | 612.3562 | 612.3562 | 612.3562 | 612.3562 |
| 02/18/2019 | 612.3515 | 612.3515 | 612.3515 | 612.3515 |
| 02/19/2019 | 612.3045 | 612.3045 | 612.3045 | 612.3045 |
| 02/20/2019 | 615.0418 | 615.0418 | 615.0418 | 615.0418 |
| 02/21/2019 | 619.3639 | 619.3639 | 619.3639 | 619.3639 |
| 02/24/2019 | 626.7418 | 626.7418 | 626.7418 | 626.7418 |
| 02/25/2019 | 632.1398 | 632.1398 | 632.1398 | 632.1398 |
| 02/26/2019 | 625.8844 | 625.8844 | 625.8844 | 625.8844 |
| 02/27/2019 | 628.8777 | 628.8777 | 628.8777 | 628.8777 |
| 02/28/2019 | 618.8259 | 618.8259 | 618.8259 | 618.8259 |
| 03/03/2019 | 624.8461 | 624.8461 | 624.8461 | 624.8461 |
| 03/04/2019 | 621.4708 | 621.4708 | 621.4708 | 621.4708 |
| 03/05/2019 | 618.4433 | 618.4433 | 618.4433 | 618.4433 |
| 03/06/2019 | 611.2826 | 611.2826 | 611.2826 | 611.2826 |
| 03/07/2019 | 606.844 | 606.844 | 606.844 | 606.844 |
| 03/10/2019 | 602.7846 | 602.7846 | 602.7846 | 602.7846 |
| 03/11/2019 | 610.1157 | 610.1157 | 610.1157 | 610.1157 |
| 03/12/2019 | 613.8007 | 613.8007 | 613.8007 | 613.8007 |
| 03/13/2019 | 615.0058 | 615.0058 | 615.0058 | 615.0058 |
| 03/14/2019 | 620.3564 | 620.3564 | 620.3564 | 620.3564 |
| 03/17/2019 | 630.888 | 630.888 | 630.888 | 630.888 |
| 03/18/2019 | 632.7138 | 632.7138 | 632.7138 | 632.7138 |
| 03/19/2019 | 620.4397 | 620.4397 | 620.4397 | 620.4397 |
| 03/20/2019 | 621.5654 | 621.5654 | 621.5654 | 621.5654 |
| 03/21/2019 | 596.7572 | 596.7572 | 596.7572 | 596.7572 |
| 03/24/2019 | 593.6009 | 593.6009 | 593.6009 | 593.6009 |
| 03/25/2019 | 580.6752 | 580.6752 | 580.6752 | 580.6752 |
| 03/26/2019 | 544.3089 | 544.3089 | 544.3089 | 544.3089 |
| 03/27/2019 | 546.2991 | 546.2991 | 546.2991 | 546.2991 |
| 03/28/2019 | 553.8647 | 553.8647 | 553.8647 | 553.8647 |
| 03/31/2019 | 553.638 | 553.638 | 553.638 | 553.638 |
| 04/01/2019 | 550.86 | 550.86 | 550.86 | 550.86 |
| 04/02/2019 | 555.0348 | 555.0348 | 555.0348 | 555.0348 |
| 04/03/2019 | 574.1982 | 574.1982 | 574.1982 | 574.1982 |
| 04/04/2019 | 576.3215 | 576.3215 | 576.3215 | 576.3215 |
| 04/07/2019 | 569.4105 | 569.4105 | 569.4105 | 569.4105 |
| 04/08/2019 | 573.72 | 573.72 | 573.72 | 573.72 |
| 04/09/2019 | 569.4399 | 569.4399 | 569.4399 | 569.4399 |
| 04/10/2019 | 565.8041 | 565.8041 | 565.8041 | 565.8041 |
| 04/11/2019 | 565.4868 | 565.4868 | 565.4868 | 565.4868 |
| 04/14/2019 | 562.0661 | 562.0661 | 562.0661 | 562.0661 |
| 04/15/2019 | 568.4314 | 568.4314 | 568.4314 | 568.4314 |
| 04/16/2019 | 573.9767 | 573.9767 | 573.9767 | 573.9767 |
| 04/17/2019 | 568.7665 | 568.7665 | 568.7665 | 568.7665 |
| 04/18/2019 | 568.2753 | 568.2753 | 568.2753 | 568.2753 |
| 04/21/2019 | 564.841 | 564.841 | 564.841 | 564.841 |
| 04/23/2019 | 565.1972 | 565.1972 | 565.1972 | 565.1972 |
| 04/24/2019 | 558.447 | 558.447 | 558.447 | 558.447 |
| 04/25/2019 | 559.682 | 559.682 | 559.682 | 559.682 |
| 04/28/2019 | 558.6752 | 558.6752 | 558.6752 | 558.6752 |
| 04/29/2019 | 563.4272 | 563.4272 | 563.4272 | 563.4272 |
| 05/01/2019 | 556.9956 | 556.9956 | 556.9956 | 556.9956 |
| 05/02/2019 | 556.5892 | 556.5892 | 556.5892 | 556.5892 |
| 05/05/2019 | 552.2016 | 552.2016 | 552.2016 | 552.2016 |
| 05/06/2019 | 543.8781 | 543.8781 | 543.8781 | 543.8781 |
| 05/07/2019 | 537.3965 | 537.3965 | 537.3965 | 537.3965 |
| 05/08/2019 | 528.3966 | 528.3966 | 528.3966 | 528.3966 |
| 05/09/2019 | 527.4092 | 527.4092 | 527.4092 | 527.4092 |
| 05/12/2019 | 516.3854 | 516.3854 | 516.3854 | 516.3854 |
| 05/13/2019 | 526.9516 | 526.9516 | 526.9516 | 526.9516 |
| 05/14/2019 | 524.0135 | 524.0135 | 524.0135 | 524.0135 |
| 05/15/2019 | 522.9671 | 522.9671 | 522.9671 | 522.9671 |
| 05/16/2019 | 521.06 | 521.06 | 521.06 | 521.06 |
| 05/19/2019 | 521.425 | 521.425 | 521.425 | 521.425 |
| 05/20/2019 | 513.34 | 513.34 | 513.34 | 513.34 |
| 05/21/2019 | 504.7552 | 504.7552 | 504.7552 | 504.7552 |
| 05/22/2019 | 509.8384 | 509.8384 | 509.8384 | 509.8384 |
| 05/23/2019 | 517.0743 | 517.0743 | 517.0743 | 517.0743 |
| 05/26/2019 | 513.7844 | 513.7844 | 513.7844 | 513.7844 |
| 05/27/2019 | 519.6528 | 519.6528 | 519.6528 | 519.6528 |
| 05/28/2019 | 521.9908 | 521.9908 | 521.9908 | 521.9908 |
| 05/29/2019 | 536.1865 | 536.1865 | 536.1865 | 536.1865 |
| 05/30/2019 | 539.842 | 539.842 | 539.842 | 539.842 |
| 06/02/2019 | 538.5175 | 538.5175 | 538.5175 | 538.5175 |
| 06/06/2019 | 556.0778 | 556.0778 | 556.0778 | 556.0778 |
| 06/09/2019 | 556.9619 | 556.9619 | 556.9619 | 556.9619 |
| 06/10/2019 | 551.0265 | 551.0265 | 551.0265 | 551.0265 |
| 06/11/2019 | 550.0808 | 550.0808 | 550.0808 | 550.0808 |
| 06/12/2019 | 540.3828 | 540.3828 | 540.3828 | 540.3828 |
| 06/13/2019 | 541.717 | 541.717 | 541.717 | 541.717 |
| 06/16/2019 | 548.5304 | 548.5304 | 548.5304 | 548.5304 |
| 06/17/2019 | 557.0746 | 557.0746 | 557.0746 | 557.0746 |
| 06/18/2019 | 557.393 | 557.393 | 557.393 | 557.393 |
| 06/19/2019 | 556.9086 | 556.9086 | 556.9086 | 556.9086 |
| 06/20/2019 | 556.6858 | 556.6858 | 556.6858 | 556.6858 |
| 06/23/2019 | 562.0713 | 562.0713 | 562.0713 | 562.0713 |
| 06/24/2019 | 562.5885 | 562.5885 | 562.5885 | 562.5885 |
| 06/25/2019 | 559.5215 | 559.5215 | 559.5215 | 559.5215 |
| 06/26/2019 | 562.7776 | 562.7776 | 562.7776 | 562.7776 |
| 06/27/2019 | 567.7838 | 567.7838 | 567.7838 | 567.7838 |
| 06/30/2019 | 583.5701 | 583.5701 | 583.5701 | 583.5701 |
| 07/01/2019 | 584.7695 | 584.7695 | 584.7695 | 584.7695 |
| 07/02/2019 | 581.1873 | 581.1873 | 581.1873 | 581.1873 |
| 07/03/2019 | 582.165 | 582.165 | 582.165 | 582.165 |
| 07/04/2019 | 583.5965 | 583.5965 | 583.5965 | 583.5965 |
| 07/07/2019 | 578.2862 | 578.2862 | 578.2862 | 578.2862 |
| 07/08/2019 | 569.4205 | 569.4205 | 569.4205 | 569.4205 |
| 07/09/2019 | 578.2794 | 578.2794 | 578.2794 | 578.2794 |
| 07/10/2019 | 582.7699 | 582.7699 | 582.7699 | 582.7699 |
| 07/11/2019 | 571.1482 | 571.1482 | 571.1482 | 571.1482 |
| 07/15/2019 | 576.307 | 576.307 | 576.307 | 576.307 |
| 07/16/2019 | 585.8498 | 585.8498 | 585.8498 | 585.8498 |
| 07/17/2019 | 595.5767 | 595.5767 | 595.5767 | 595.5767 |
| 07/18/2019 | 597.1087 | 597.1087 | 597.1087 | 597.1087 |
| 07/21/2019 | 592.4513 | 592.4513 | 592.4513 | 592.4513 |
| 07/22/2019 | 600.7698 | 600.7698 | 600.7698 | 600.7698 |
| 07/23/2019 | 605.6418 | 605.6418 | 605.6418 | 605.6418 |
| 07/24/2019 | 596.8842 | 596.8842 | 596.8842 | 596.8842 |
| 07/25/2019 | 601.3959 | 601.3959 | 601.3959 | 601.3959 |
| 07/28/2019 | 604.3189 | 604.3189 | 604.3189 | 604.3189 |
| 07/29/2019 | 599.566 | 599.566 | 599.566 | 599.566 |
| 07/30/2019 | 596.1623 | 596.1623 | 596.1623 | 596.1623 |
| 07/31/2019 | 594.8843 | 594.8843 | 594.8843 | 594.8843 |
| 08/01/2019 | 582.5725 | 582.5725 | 582.5725 | 582.5725 |
| 08/04/2019 | 577.1284 | 577.1284 | 577.1284 | 577.1284 |
| 08/05/2019 | 582.2519 | 582.2519 | 582.2519 | 582.2519 |
| 08/06/2019 | 574.1406 | 574.1406 | 574.1406 | 574.1406 |
| 08/07/2019 | 578.5222 | 578.5222 | 578.5222 | 578.5222 |
| 08/08/2019 | 579.3998 | 579.3998 | 579.3998 | 579.3998 |
| 08/14/2019 | 564.7595 | 564.7595 | 564.7595 | 564.7595 |
| 08/15/2019 | 559.456 | 559.456 | 559.456 | 559.456 |
| 08/18/2019 | 556.5653 | 556.5653 | 556.5653 | 556.5653 |
| 08/19/2019 | 559.5456 | 559.5456 | 559.5456 | 559.5456 |
| 08/20/2019 | 557.7701 | 557.7701 | 557.7701 | 557.7701 |
| 08/21/2019 | 557.0602 | 557.0602 | 557.0602 | 557.0602 |
| 08/22/2019 | 566.6587 | 566.6587 | 566.6587 | 566.6587 |
| 08/25/2019 | 566.2721 | 566.2721 | 566.2721 | 566.2721 |
| 08/26/2019 | 560.3873 | 560.3873 | 560.3873 | 560.3873 |
| 08/27/2019 | 558.9346 | 558.9346 | 558.9346 | 558.9346 |
| 08/28/2019 | 562.0849 | 562.0849 | 562.0849 | 562.0849 |
| 09/01/2019 | 571.5619 | 571.5619 | 571.5619 | 571.5619 |
| 09/02/2019 | 573.8833 | 573.8833 | 573.8833 | 573.8833 |
| 09/03/2019 | 579.8571 | 579.8571 | 579.8571 | 579.8571 |
| 09/04/2019 | 581.0908 | 581.0908 | 581.0908 | 581.0908 |
| 09/05/2019 | 573.6618 | 573.6618 | 573.6618 | 573.6618 |
| 09/08/2019 | 583.4111 | 583.4111 | 583.4111 | 583.4111 |
| 09/09/2019 | 587.2989 | 587.2989 | 587.2989 | 587.2989 |
| 09/10/2019 | 591.5105 | 591.5105 | 591.5105 | 591.5105 |
| 09/11/2019 | 595.2076 | 595.2076 | 595.2076 | 595.2076 |
| 09/12/2019 | 597.9586 | 597.9586 | 597.9586 | 597.9586 |
| 09/15/2019 | 593.9363 | 593.9363 | 593.9363 | 593.9363 |
| 09/16/2019 | 586.947 | 586.947 | 586.947 | 586.947 |
| 09/17/2019 | 589.1223 | 589.1223 | 589.1223 | 589.1223 |
| 09/18/2019 | 578.6074 | 578.6074 | 578.6074 | 578.6074 |
| 09/19/2019 | 578.2134 | 578.2134 | 578.2134 | 578.2134 |
| 09/22/2019 | 576.8555 | 576.8555 | 576.8555 | 576.8555 |
| 09/23/2019 | 588.2874 | 588.2874 | 588.2874 | 588.2874 |
| 09/24/2019 | 593.3665 | 593.3665 | 593.3665 | 593.3665 |
| 09/25/2019 | 588.9205 | 588.9205 | 588.9205 | 588.9205 |
| 09/26/2019 | 610.074 | 610.074 | 610.074 | 610.074 |
| 09/29/2019 | 608.7981 | 608.7981 | 608.7981 | 608.7981 |
| 09/30/2019 | 600.8326 | 600.8326 | 600.8326 | 600.8326 |
| 10/01/2019 | 598.3266 | 598.3266 | 598.3266 | 598.3266 |
| 10/02/2019 | 593.4106 | 593.4106 | 593.4106 | 593.4106 |
| 10/03/2019 | 597.1601 | 597.1601 | 597.1601 | 597.1601 |
| 10/06/2019 | 594.0952 | 594.0952 | 594.0952 | 594.0952 |
| 10/07/2019 | 589.7323 | 589.7323 | 589.7323 | 589.7323 |
| 10/08/2019 | 576.991 | 576.991 | 576.991 | 576.991 |
| 10/09/2019 | 572.3413 | 572.3413 | 572.3413 | 572.3413 |
| 10/10/2019 | 573.6962 | 573.6962 | 573.6962 | 573.6962 |
| 10/13/2019 | 544.9643 | 544.9643 | 544.9643 | 544.9643 |
| 10/14/2019 | 551.9543 | 551.9543 | 551.9543 | 551.9543 |
| 10/15/2019 | 546.4184 | 546.4184 | 546.4184 | 546.4184 |
| 10/16/2019 | 550.0306 | 550.0306 | 550.0306 | 550.0306 |
| 10/17/2019 | 565.5743 | 565.5743 | 565.5743 | 565.5743 |
| 10/20/2019 | 560.0552 | 560.0552 | 560.0552 | 560.0552 |
| 10/21/2019 | 562.2961 | 562.2961 | 562.2961 | 562.2961 |
| 10/22/2019 | 569.7174 | 569.7174 | 569.7174 | 569.7174 |
| 10/23/2019 | 571.7559 | 571.7559 | 571.7559 | 571.7559 |
| 10/24/2019 | 571.0203 | 571.0203 | 571.0203 | 571.0203 |
| 10/27/2019 | 568.9384 | 568.9384 | 568.9384 | 568.9384 |
| 10/29/2019 | 564.0875 | 564.0875 | 564.0875 | 564.0875 |
| 10/30/2019 | 562.8451 | 562.8451 | 562.8451 | 562.8451 |
| 10/31/2019 | 562.4948 | 562.4948 | 562.4948 | 562.4948 |
| 11/03/2019 | 570.0401 | 570.0401 | 570.0401 | 570.0401 |
| 11/04/2019 | 572.3615 | 572.3615 | 572.3615 | 572.3615 |
| 11/05/2019 | 574.8832 | 574.8832 | 574.8832 | 574.8832 |
| 11/06/2019 | 585.8957 | 585.8957 | 585.8957 | 585.8957 |
| 11/07/2019 | 584.1939 | 584.1939 | 584.1939 | 584.1939 |
| 11/10/2019 | 583.4906 | 583.4906 | 583.4906 | 583.4906 |
| 11/11/2019 | 587.7685 | 587.7685 | 587.7685 | 587.7685 |
| 11/12/2019 | 590.7685 | 590.7685 | 590.7685 | 590.7685 |
| 11/13/2019 | 585.6711 | 585.6711 | 585.6711 | 585.6711 |
| 11/14/2019 | 593.7381 | 593.7381 | 593.7381 | 593.7381 |
| 11/17/2019 | 601.3576 | 601.3576 | 601.3576 | 601.3576 |
| 11/18/2019 | 605.0889 | 605.0889 | 605.0889 | 605.0889 |
| 11/19/2019 | 600.9729 | 600.9729 | 600.9729 | 600.9729 |
| 11/20/2019 | 600.8072 | 600.8072 | 600.8072 | 600.8072 |
| 11/21/2019 | 599.2926 | 599.2926 | 599.2926 | 599.2926 |
| 11/24/2019 | 592.571 | 592.571 | 592.571 | 592.571 |
| 11/25/2019 | 595.651 | 595.651 | 595.651 | 595.651 |
| 11/26/2019 | 594.8256 | 594.8256 | 594.8256 | 594.8256 |
| 11/27/2019 | 601.1488 | 601.1488 | 601.1488 | 601.1488 |
| 11/28/2019 | 599.2034 | 599.2034 | 599.2034 | 599.2034 |
| 12/01/2019 | 603.6315 | 603.6315 | 603.6315 | 603.6315 |
| 12/02/2019 | 596.4231 | 596.4231 | 596.4231 | 596.4231 |
| 12/03/2019 | 600.8771 | 600.8771 | 600.8771 | 600.8771 |
| 12/04/2019 | 605.3289 | 605.3289 | 605.3289 | 605.3289 |
| 12/05/2019 | 605.6119 | 605.6119 | 605.6119 | 605.6119 |
| 12/08/2019 | 604.1522 | 604.1522 | 604.1522 | 604.1522 |
| 12/09/2019 | 600.714 | 600.714 | 600.714 | 600.714 |
| 12/10/2019 | 599.3846 | 599.3846 | 599.3846 | 599.3846 |
| 12/11/2019 | 611.4415 | 611.4415 | 611.4415 | 611.4415 |
| 12/12/2019 | 614.1996 | 614.1996 | 614.1996 | 614.1996 |
| 12/15/2019 | 617.093 | 617.093 | 617.093 | 617.093 |
| 12/16/2019 | 616.264 | 616.264 | 616.264 | 616.264 |
| 12/17/2019 | 613.3468 | 613.3468 | 613.3468 | 613.3468 |
| 12/18/2019 | 612.4988 | 612.4988 | 612.4988 | 612.4988 |
| 12/19/2019 | 615.6647 | 615.6647 | 615.6647 | 615.6647 |
| 12/22/2019 | 619.7069 | 619.7069 | 619.7069 | 619.7069 |
| 12/23/2019 | 624.7056 | 624.7056 | 624.7056 | 624.7056 |
| 12/24/2019 | 624.935 | 624.935 | 624.935 | 624.935 |
| 12/25/2019 | 626.7009 | 626.7009 | 626.7009 | 626.7009 |
| 12/26/2019 | 626.8494 | 626.8494 | 626.8494 | 626.8494 |
| 12/29/2019 | 633.3144 | 633.3144 | 633.3144 | 633.3144 |
| 12/30/2019 | 631.9197 | 631.9197 | 631.9197 | 631.9197 |