Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 30 RK %20 (GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 581.5592
CLOSE 581.5592

Low

LOW 507.6892

High

HIGH 682.4388
DATEOPENHIGHLOWCLOSE
01/01/2020640.6074640.6074640.6074640.6074
01/02/2020628.1251628.1251628.1251628.1251
01/05/2020616.356616.356616.356616.356
01/06/2020621.2238621.2238621.2238621.2238
01/07/2020624.2158624.2158624.2158624.2158
01/08/2020652.9938652.9938652.9938652.9938
01/09/2020656.9364656.9364656.9364656.9364
01/12/2020664.9648664.9648664.9648664.9648
01/13/2020669.6752669.6752669.6752669.6752
01/14/2020665.7363665.7363665.7363665.7363
01/15/2020665.9513665.9513665.9513665.9513
01/16/2020668.6285668.6285668.6285668.6285
01/19/2020674.7967674.7967674.7967674.7967
01/20/2020679.8885679.8885679.8885679.8885
01/21/2020674.0011674.0011674.0011674.0011
01/22/2020671.9486671.9486671.9486671.9486
01/23/2020668.7693668.7693668.7693668.7693
01/26/2020656.1512656.1512656.1512656.1512
01/27/2020654.0723654.0723654.0723654.0723
01/28/2020653.828653.828653.828653.828
01/29/2020656.203656.203656.203656.203
01/30/2020649.6305649.6305649.6305649.6305
02/02/2020649.3666649.3666649.3666649.3666
02/03/2020665.8018665.8018665.8018665.8018
02/04/2020665.9774665.9774665.9774665.9774
02/05/2020665.2409665.2409665.2409665.2409
02/06/2020657.3666657.3666657.3666657.3666
02/09/2020644.1302644.1302644.1302644.1302
02/10/2020654.0271654.0271654.0271654.0271
02/11/2020654.9068654.9068654.9068654.9068
02/12/2020656.4236656.4236656.4236656.4236
02/13/2020653.59653.59653.59653.59
02/16/2020657.8729657.8729657.8729657.8729
02/17/2020650.6871650.6871650.6871650.6871
02/18/2020649.0989649.0989649.0989649.0989
02/19/2020628.0118628.0118628.0118628.0118
02/20/2020634.6085634.6085634.6085634.6085
02/23/2020620.1447620.1447620.1447620.1447
02/24/2020615.8452615.8452615.8452615.8452
02/25/2020620.8792620.8792620.8792620.8792
02/26/2020593.4773593.4773593.4773593.4773
02/27/2020568.4108568.4108568.4108568.4108
03/01/2020573.2666573.2666573.2666573.2666
03/02/2020590.5639590.5639590.5639590.5639
03/03/2020589.8368589.8368589.8368589.8368
03/04/2020593.1979593.1979593.1979593.1979
03/05/2020584.901584.901584.901584.901
03/08/2020564.2172564.2172564.2172564.2172
03/09/2020557.6484557.6484557.6484557.6484
03/10/2020557.7419557.7419557.7419557.7419
03/11/2020535.2403535.2403535.2403535.2403
03/12/2020541.1754541.1754541.1754541.1754
03/15/2020518.9606518.9606518.9606518.9606
03/16/2020517.1158517.1158517.1158517.1158
03/17/2020513.5208513.5208513.5208513.5208
03/18/2020512.2742512.2742512.2742512.2742
03/19/2020512.6538512.6538512.6538512.6538
03/22/2020507.6892507.6892507.6892507.6892
03/23/2020520.6598520.6598520.6598520.6598
03/24/2020518.9661518.9661518.9661518.9661
03/25/2020524.8572524.8572524.8572524.8572
03/26/2020517.0996517.0996517.0996517.0996
03/29/2020516.757516.757516.757516.757
03/30/2020519.4203519.4203519.4203519.4203
03/31/2020518.2143518.2143518.2143518.2143
04/01/2020519.1811519.1811519.1811519.1811
04/02/2020518.7933518.7933518.7933518.7933
04/05/2020524.2353524.2353524.2353524.2353
04/06/2020525.4968525.4968525.4968525.4968
04/07/2020527.343527.343527.343527.343
04/08/2020534.412534.412534.412534.412
04/09/2020536.0162536.0162536.0162536.0162
04/12/2020535.0831535.0831535.0831535.0831
04/13/2020541.5715541.5715541.5715541.5715
04/14/2020534.2538534.2538534.2538534.2538
04/15/2020534.3729534.3729534.3729534.3729
04/16/2020540.8097540.8097540.8097540.8097
04/19/2020542.1861542.1861542.1861542.1861
04/20/2020537.3539537.3539537.3539537.3539
04/21/2020538.0067538.0067538.0067538.0067
04/23/2020539.0049539.0049539.0049539.0049
04/26/2020545.947545.947545.947545.947
04/27/2020543.9951543.9951543.9951543.9951
04/28/2020546.3235546.3235546.3235546.3235
04/29/2020545.4217545.4217545.4217545.4217
05/03/2020538.1829538.1829538.1829538.1829
05/04/2020537.5836537.5836537.5836537.5836
05/05/2020537.1855537.1855537.1855537.1855
05/06/2020536.0103536.0103536.0103536.0103
05/07/2020535.1531535.1531535.1531535.1531
05/10/2020534.189534.189534.189534.189
05/11/2020538.9983538.9983538.9983538.9983
05/12/2020539.7501539.7501539.7501539.7501
05/13/2020537.0289537.0289537.0289537.0289
05/14/2020538.2831538.2831538.2831538.2831
05/17/2020545.2332545.2332545.2332545.2332
05/19/2020544.7634544.7634544.7634544.7634
05/20/2020546.6719546.6719546.6719546.6719
05/21/2020547.367547.367547.367547.367
05/26/2020552.6524552.6524552.6524552.6524
05/27/2020554.6896554.6896554.6896554.6896
05/28/2020555.7769555.7769555.7769555.7769
05/31/2020560.7221560.7221560.7221560.7221
06/01/2020563.0142563.0142563.0142563.0142
06/02/2020565.9035565.9035565.9035565.9035
06/03/2020567.8672567.8672567.8672567.8672
06/04/2020569.7577569.7577569.7577569.7577
06/07/2020568.2134568.2134568.2134568.2134
06/08/2020566.2622566.2622566.2622566.2622
06/09/2020567.5026567.5026567.5026567.5026
06/10/2020564.8252564.8252564.8252564.8252
06/11/2020566.0845566.0845566.0845566.0845
06/14/2020564.5261564.5261564.5261564.5261
06/15/2020568.2225568.2225568.2225568.2225
06/16/2020567.2288567.2288567.2288567.2288
06/17/2020573.9548573.9548573.9548573.9548
06/18/2020579.8743579.8743579.8743579.8743
06/21/2020586.4218586.4218586.4218586.4218
06/22/2020586.8556586.8556586.8556586.8556
06/23/2020582.7657582.7657582.7657582.7657
06/24/2020581.5341581.5341581.5341581.5341
06/25/2020582.8478582.8478582.8478582.8478
06/28/2020588.2026588.2026588.2026588.2026
06/29/2020591.1963591.1963591.1963591.1963
06/30/2020581.5656581.5656581.5656581.5656
07/01/2020588.2966588.2966588.2966588.2966
07/02/2020578.933578.933578.933578.933
07/05/2020592.6867592.6867592.6867592.6867
07/06/2020596.6675596.6675596.6675596.6675
07/07/2020592.4781592.4781592.4781592.4781
07/08/2020580.3175580.3175580.3175580.3175
07/09/2020575.7977575.7977575.7977575.7977
07/12/2020591.7867591.7867591.7867591.7867
07/13/2020588.0443588.0443588.0443588.0443
07/15/2020592.0142592.0142592.0142592.0142
07/16/2020590.0925590.0925590.0925590.0925
07/19/2020590.7729590.7729590.7729590.7729
07/20/2020585.9258585.9258585.9258585.9258
07/21/2020587.0889587.0889587.0889587.0889
07/22/2020592.4208592.4208592.4208592.4208
07/23/2020592.5576592.5576592.5576592.5576
07/26/2020593.2912593.2912593.2912593.2912
07/27/2020569.1048569.1048569.1048569.1048
07/28/2020554.942554.942554.942554.942
07/29/2020549.9302549.9302549.9302549.9302
08/03/2020535.1446535.1446535.1446535.1446
08/04/2020537.7524537.7524537.7524537.7524
08/05/2020516.9437516.9437516.9437516.9437
08/06/2020526.5494526.5494526.5494526.5494
08/09/2020529.8972529.8972529.8972529.8972
08/10/2020543.0129543.0129543.0129543.0129
08/11/2020544.9945544.9945544.9945544.9945
08/12/2020540.6945540.6945540.6945540.6945
08/13/2020535.1106535.1106535.1106535.1106
08/16/2020537.5628537.5628537.5628537.5628
08/17/2020539.9181539.9181539.9181539.9181
08/18/2020552.4138552.4138552.4138552.4138
08/19/2020552.4188552.4188552.4188552.4188
08/20/2020547.108547.108547.108547.108
08/23/2020546.7651546.7651546.7651546.7651
08/24/2020540.9801540.9801540.9801540.9801
08/25/2020543.6182543.6182543.6182543.6182
08/26/2020546.0548546.0548546.0548546.0548
08/27/2020542.4492542.4492542.4492542.4492
08/30/2020534.4419534.4419534.4419534.4419
08/31/2020537.5118537.5118537.5118537.5118
09/01/2020537.107537.107537.107537.107
09/02/2020534.8176534.8176534.8176534.8176
09/03/2020538.0901538.0901538.0901538.0901
09/06/2020540.6013540.6013540.6013540.6013
09/07/2020536.9977536.9977536.9977536.9977
09/08/2020541.6523541.6523541.6523541.6523
09/09/2020540.93540.93540.93540.93
09/10/2020542.66542.66542.66542.66
09/13/2020544.0462544.0462544.0462544.0462
09/14/2020544.3613544.3613544.3613544.3613
09/15/2020542.251542.251542.251542.251
09/16/2020543.987543.987543.987543.987
09/17/2020543.6966543.6966543.6966543.6966
09/20/2020533.6989533.6989533.6989533.6989
09/21/2020537.8575537.8575537.8575537.8575
09/22/2020540.6921540.6921540.6921540.6921
09/23/2020550.0888550.0888550.0888550.0888
09/24/2020552.2861552.2861552.2861552.2861
09/27/2020550.0989550.0989550.0989550.0989
09/28/2020550.5097550.5097550.5097550.5097
09/29/2020560.0901560.0901560.0901560.0901
09/30/2020559.007559.007559.007559.007
10/01/2020559.5886559.5886559.5886559.5886
10/04/2020565.3072565.3072565.3072565.3072
10/05/2020561.0216561.0216561.0216561.0216
10/06/2020559.4857559.4857559.4857559.4857
10/07/2020558.6936558.6936558.6936558.6936
10/08/2020565.3338565.3338565.3338565.3338
10/11/2020568.9648568.9648568.9648568.9648
10/12/2020565.1815565.1815565.1815565.1815
10/13/2020571.2031571.2031571.2031571.2031
10/14/2020566.0579566.0579566.0579566.0579
10/15/2020572.1704572.1704572.1704572.1704
10/18/2020577.621577.621577.621577.621
10/19/2020579.5715579.5715579.5715579.5715
10/20/2020580.2599580.2599580.2599580.2599
10/21/2020572.4504572.4504572.4504572.4504
10/22/2020568.2676568.2676568.2676568.2676
10/25/2020550.1889550.1889550.1889550.1889
10/26/2020553.5535553.5535553.5535553.5535
10/27/2020543.2973543.2973543.2973543.2973
10/29/2020537.1489537.1489537.1489537.1489
11/01/2020546.2193546.2193546.2193546.2193
11/02/2020555.0539555.0539555.0539555.0539
11/03/2020559.5419559.5419559.5419559.5419
11/04/2020563.0507563.0507563.0507563.0507
11/05/2020567.9198567.9198567.9198567.9198
11/08/2020588.8602588.8602588.8602588.8602
11/09/2020595.391595.391595.391595.391
11/10/2020613.3758613.3758613.3758613.3758
11/11/2020612.9541612.9541612.9541612.9541
11/12/2020618.0777618.0777618.0777618.0777
11/15/2020616.8633616.8633616.8633616.8633
11/16/2020604.4669604.4669604.4669604.4669
11/17/2020619.7339619.7339619.7339619.7339
11/18/2020626.4577626.4577626.4577626.4577
11/19/2020628.6606628.6606628.6606628.6606
11/22/2020623.8074623.8074623.8074623.8074
11/23/2020624.3832624.3832624.3832624.3832
11/24/2020626.6111626.6111626.6111626.6111
11/25/2020632.5402632.5402632.5402632.5402
11/26/2020627.7807627.7807627.7807627.7807
11/29/2020610.992610.992610.992610.992
11/30/2020626.5009626.5009626.5009626.5009
12/01/2020625.3701625.3701625.3701625.3701
12/02/2020627.2103627.2103627.2103627.2103
12/03/2020626.4543626.4543626.4543626.4543
12/06/2020625.6817625.6817625.6817625.6817
12/07/2020629.3684629.3684629.3684629.3684
12/08/2020633.2211633.2211633.2211633.2211
12/09/2020634.0293634.0293634.0293634.0293
12/10/2020640.7348640.7348640.7348640.7348
12/13/2020646.9929646.9929646.9929646.9929
12/14/2020649.1053649.1053649.1053649.1053
12/15/2020648.2654648.2654648.2654648.2654
12/16/2020650.4233650.4233650.4233650.4233
12/17/2020653.6241653.6241653.6241653.6241
12/20/2020642.5781642.5781642.5781642.5781
12/21/2020651.5599651.5599651.5599651.5599
12/22/2020655.9776655.9776655.9776655.9776
12/23/2020659.1841659.1841659.1841659.1841
12/24/2020659.1201659.1201659.1201659.1201
12/27/2020662.756662.756662.756662.756
12/28/2020672.7823672.7823672.7823672.7823
12/29/2020682.4388682.4388682.4388682.4388
12/30/2020680.1753680.1753680.1753680.1753