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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,185.7853
CLOSE 1,185.7853

Low

LOW 911.907

High

HIGH 1,717.2481
DATEOPENHIGHLOWCLOSE
01/02/2022924.413924.413924.413924.413
01/03/2022931.1775931.1775931.1775931.1775
01/04/2022938.7551938.7551938.7551938.7551
01/05/2022939.7351939.7351939.7351939.7351
01/06/2022944.7141944.7141944.7141944.7141
01/09/2022946.3228946.3228946.3228946.3228
01/10/2022947.5875947.5875947.5875947.5875
01/11/2022950.2318950.2318950.2318950.2318
01/12/2022951.7017951.7017951.7017951.7017
01/13/2022950.7608950.7608950.7608950.7608
01/16/2022952.0546952.0546952.0546952.0546
01/17/2022934.3605934.3605934.3605934.3605
01/18/2022947.9214947.9214947.9214947.9214
01/19/2022942.1845942.1845942.1845942.1845
01/20/2022940.8442940.8442940.8442940.8442
01/23/2022916.6456916.6456916.6456916.6456
01/24/2022926.3423926.3423926.3423926.3423
01/25/2022927.4734927.4734927.4734927.4734
01/26/2022938.1577938.1577938.1577938.1577
01/27/2022933.7373933.7373933.7373933.7373
01/30/2022936.7772936.7772936.7772936.7772
01/31/2022939.5456939.5456939.5456939.5456
02/01/2022937.4462937.4462937.4462937.4462
02/02/2022927.3656927.3656927.3656927.3656
02/03/2022924.0269924.0269924.0269924.0269
02/06/2022937.7219937.7219937.7219937.7219
02/07/2022940.8905940.8905940.8905940.8905
02/08/2022949.222949.222949.222949.222
02/09/2022948.1041948.1041948.1041948.1041
02/10/2022951.5672951.5672951.5672951.5672
02/13/2022941.3609941.3609941.3609941.3609
02/14/2022949.7538949.7538949.7538949.7538
02/15/2022949.5228949.5228949.5228949.5228
02/16/2022942.781942.781942.781942.781
02/17/2022947.709947.709947.709947.709
02/20/2022949.517949.517949.517949.517
02/21/2022945.5912945.5912945.5912945.5912
02/22/2022945.4971945.4971945.4971945.4971
02/23/2022911.907911.907911.907911.907
02/24/2022934.2615934.2615934.2615934.2615
02/27/2022935.1692935.1692935.1692935.1692
02/28/2022940.3879940.3879940.3879940.3879
03/01/2022944.2424944.2424944.2424944.2424
03/02/2022952.2463952.2463952.2463952.2463
03/03/2022944.3621944.3621944.3621944.3621
03/06/2022945.5884945.5884945.5884945.5884
03/07/2022948.1038948.1038948.1038948.1038
03/08/2022953.6903953.6903953.6903953.6903
03/09/2022953.8307953.8307953.8307953.8307
03/10/2022955.8363955.8363955.8363955.8363
03/13/2022963.1213963.1213963.1213963.1213
03/14/2022960.9927960.9927960.9927960.9927
03/15/2022962.4884962.4884962.4884962.4884
03/16/2022973.3359973.3359973.3359973.3359
03/17/2022974.3504974.3504974.3504974.3504
03/20/2022980.7518980.7518980.7518980.7518
03/21/2022982.1354982.1354982.1354982.1354
03/22/2022979.6275979.6275979.6275979.6275
03/23/2022977.2232977.2232977.2232977.2232
03/24/2022975.6821975.6821975.6821975.6821
03/27/2022972.9129972.9129972.9129972.9129
03/28/2022983.9389983.9389983.9389983.9389
03/29/2022991.3959991.3959991.3959991.3959
03/30/2022991.4963991.4963991.4963991.4963
03/31/2022997.1789997.1789997.1789997.1789
04/03/20221,016.0191,016.0191,016.0191,016.019
04/04/20221,019.2551,019.2551,019.2551,019.255
04/05/20221,015.05331,015.05331,015.05331,015.0533
04/06/20221,022.43621,022.43621,022.43621,022.4362
04/07/20221,036.99381,036.99381,036.99381,036.9938
04/10/20221,053.59761,053.59761,053.59761,053.5976
04/11/20221,058.00771,058.00771,058.00771,058.0077
04/12/20221,059.35441,059.35441,059.35441,059.3544
04/13/20221,063.17041,063.17041,063.17041,063.1704
04/14/20221,066.91371,066.91371,066.91371,066.9137
04/17/20221,070.97061,070.97061,070.97061,070.9706
04/18/20221,074.06541,074.06541,074.06541,074.0654
04/19/20221,075.01091,075.01091,075.01091,075.0109
04/20/20221,085.51121,085.51121,085.51121,085.5112
04/21/20221,060.7871,060.7871,060.7871,060.787
04/24/20221,065.42831,065.42831,065.42831,065.4283
04/25/20221,044.38021,044.38021,044.38021,044.3802
04/26/20221,055.57291,055.57291,055.57291,055.5729
04/27/20221,045.26691,045.26691,045.26691,045.2669
04/28/20221,044.631,044.631,044.631,044.63
05/04/20221,055.26211,055.26211,055.26211,055.2621
05/05/20221,050.57451,050.57451,050.57451,050.5745
05/08/20221,052.61281,052.61281,052.61281,052.6128
05/09/20221,062.35491,062.35491,062.35491,062.3549
05/10/20221,053.05831,053.05831,053.05831,053.0583
05/11/20221,032.48721,032.48721,032.48721,032.4872
05/12/20221,038.15881,038.15881,038.15881,038.1588
05/15/20221,028.47361,028.47361,028.47361,028.4736
05/16/20221,029.84941,029.84941,029.84941,029.8494
05/17/20221,030.82631,030.82631,030.82631,030.8263
05/19/20221,024.4071,024.4071,024.4071,024.407
05/22/20221,027.99441,027.99441,027.99441,027.9944
05/23/20221,024.61461,024.61461,024.61461,024.6146
05/24/20221,040.85491,040.85491,040.85491,040.8549
05/25/20221,052.6341,052.6341,052.6341,052.634
05/26/20221,046.27911,046.27911,046.27911,046.2791
05/29/20221,075.52511,075.52511,075.52511,075.5251
05/30/20221,081.53411,081.53411,081.53411,081.5341
05/31/20221,086.81421,086.81421,086.81421,086.8142
06/01/20221,102.05381,102.05381,102.05381,102.0538
06/02/20221,098.37921,098.37921,098.37921,098.3792
06/05/20221,116.43661,116.43661,116.43661,116.4366
06/06/20221,113.74791,113.74791,113.74791,113.7479
06/07/20221,070.51671,070.51671,070.51671,070.5167
06/08/20221,081.39691,081.39691,081.39691,081.3969
06/09/20221,069.42311,069.42311,069.42311,069.4231
06/12/20221,060.77251,060.77251,060.77251,060.7725
06/13/20221,058.89981,058.89981,058.89981,058.8998
06/14/20221,065.22981,065.22981,065.22981,065.2298
06/15/20221,047.94631,047.94631,047.94631,047.9463
06/16/20221,065.05021,065.05021,065.05021,065.0502
06/19/20221,067.49431,067.49431,067.49431,067.4943
06/20/20221,080.21271,080.21271,080.21271,080.2127
06/21/20221,077.47631,077.47631,077.47631,077.4763
06/22/20221,064.56021,064.56021,064.56021,064.5602
06/23/20221,066.9781,066.9781,066.9781,066.978
06/26/20221,059.01221,059.01221,059.01221,059.0122
06/27/20221,045.83191,045.83191,045.83191,045.8319
06/28/20221,016.74171,016.74171,016.74171,016.7417
06/29/20221,018.48291,018.48291,018.48291,018.4829
06/30/20221,031.75771,031.75771,031.75771,031.7577
07/03/20221,017.89961,017.89961,017.89961,017.8996
07/04/20221,006.97361,006.97361,006.97361,006.9736
07/05/20221,017.00541,017.00541,017.00541,017.0054
07/06/20221,019.52091,019.52091,019.52091,019.5209
07/07/20221,021.0931,021.0931,021.0931,021.093
07/12/20221,004.34081,004.34081,004.34081,004.3408
07/13/2022992.6409992.6409992.6409992.6409
07/17/20221,019.64551,019.64551,019.64551,019.6455
07/18/20221,036.721,036.721,036.721,036.72
07/19/20221,045.41011,045.41011,045.41011,045.4101
07/20/20221,040.70011,040.70011,040.70011,040.7001
07/21/20221,041.43221,041.43221,041.43221,041.4322
07/24/20221,052.55171,052.55171,052.55171,052.5517
07/25/20221,046.09731,046.09731,046.09731,046.0973
07/26/20221,047.48261,047.48261,047.48261,047.4826
07/27/20221,045.16811,045.16811,045.16811,045.1681
07/28/20221,063.71221,063.71221,063.71221,063.7122
07/31/20221,085.50931,085.50931,085.50931,085.5093
08/01/20221,085.07221,085.07221,085.07221,085.0722
08/02/20221,097.46381,097.46381,097.46381,097.4638
08/03/20221,110.75521,110.75521,110.75521,110.7552
08/04/20221,121.1991,121.1991,121.1991,121.199
08/07/20221,137.79691,137.79691,137.79691,137.7969
08/08/20221,133.29751,133.29751,133.29751,133.2975
08/09/20221,149.53581,149.53581,149.53581,149.5358
08/10/20221,164.55631,164.55631,164.55631,164.5563
08/11/20221,160.20451,160.20451,160.20451,160.2045
08/14/20221,154.2961,154.2961,154.2961,154.296
08/15/20221,177.30941,177.30941,177.30941,177.3094
08/16/20221,202.58381,202.58381,202.58381,202.5838
08/17/20221,220.14561,220.14561,220.14561,220.1456
08/18/20221,217.19981,217.19981,217.19981,217.1998
08/21/20221,229.05381,229.05381,229.05381,229.0538
08/22/20221,251.89191,251.89191,251.89191,251.8919
08/23/20221,230.53721,230.53721,230.53721,230.5372
08/24/20221,257.34711,257.34711,257.34711,257.3471
08/25/20221,260.0371,260.0371,260.0371,260.037
08/28/20221,268.72261,268.72261,268.72261,268.7226
08/30/20221,266.96861,266.96861,266.96861,266.9686
08/31/20221,252.06811,252.06811,252.06811,252.0681
09/01/20221,278.99271,278.99271,278.99271,278.9927
09/04/20221,328.52111,328.52111,328.52111,328.5211
09/05/20221,337.82631,337.82631,337.82631,337.8263
09/06/20221,344.41481,344.41481,344.41481,344.4148
09/07/20221,354.25051,354.25051,354.25051,354.2505
09/08/20221,380.36191,380.36191,380.36191,380.3619
09/11/20221,421.57511,421.57511,421.57511,421.5751
09/12/20221,346.95041,346.95041,346.95041,346.9504
09/13/20221,351.84041,351.84041,351.84041,351.8404
09/14/20221,331.0191,331.0191,331.0191,331.019
09/15/20221,333.91211,333.91211,333.91211,333.9121
09/18/20221,293.67811,293.67811,293.67811,293.6781
09/19/20221,316.39671,316.39671,316.39671,316.3967
09/20/20221,309.52381,309.52381,309.52381,309.5238
09/21/20221,319.12781,319.12781,319.12781,319.1278
09/22/20221,315.17151,315.17151,315.17151,315.1715
09/25/20221,311.58581,311.58581,311.58581,311.5858
09/26/20221,315.90471,315.90471,315.90471,315.9047
09/27/20221,304.59731,304.59731,304.59731,304.5973
09/28/20221,296.76651,296.76651,296.76651,296.7665
09/29/20221,299.51931,299.51931,299.51931,299.5193
10/02/20221,341.37421,341.37421,341.37421,341.3742
10/03/20221,352.07811,352.07811,352.07811,352.0781
10/04/20221,356.64351,356.64351,356.64351,356.6435
10/05/20221,368.46661,368.46661,368.46661,368.4666
10/06/20221,369.72561,369.72561,369.72561,369.7256
10/09/20221,370.4771,370.4771,370.4771,370.477
10/10/20221,368.9961,368.9961,368.9961,368.996
10/11/20221,359.54221,359.54221,359.54221,359.5422
10/12/20221,365.60061,365.60061,365.60061,365.6006
10/13/20221,377.39461,377.39461,377.39461,377.3946
10/16/20221,422.37361,422.37361,422.37361,422.3736
10/17/20221,422.31941,422.31941,422.31941,422.3194
10/18/20221,428.41191,428.41191,428.41191,428.4119
10/19/20221,431.18091,431.18091,431.18091,431.1809
10/20/20221,435.6951,435.6951,435.6951,435.695
10/23/20221,445.04541,445.04541,445.04541,445.0454
10/24/20221,445.21831,445.21831,445.21831,445.2183
10/25/20221,443.55311,443.55311,443.55311,443.5531
10/26/20221,432.97431,432.97431,432.97431,432.9743
10/27/20221,419.83551,419.83551,419.83551,419.8355
10/30/20221,441.63371,441.63371,441.63371,441.6337
10/31/20221,457.16611,457.16611,457.16611,457.1661
11/01/20221,457.63831,457.63831,457.63831,457.6383
11/02/20221,461.81431,461.81431,461.81431,461.8143
11/03/20221,487.33921,487.33921,487.33921,487.3392
11/06/20221,514.40421,514.40421,514.40421,514.4042
11/07/20221,519.5511,519.5511,519.5511,519.551
11/08/20221,517.95161,517.95161,517.95161,517.9516
11/09/20221,539.43511,539.43511,539.43511,539.4351
11/10/20221,531.33361,531.33361,531.33361,531.3336
11/13/20221,550.90131,550.90131,550.90131,550.9013
11/14/20221,570.17831,570.17831,570.17831,570.1783
11/15/20221,574.99721,574.99721,574.99721,574.9972
11/16/20221,545.56751,545.56751,545.56751,545.5675
11/17/20221,545.621,545.621,545.621,545.62
11/20/20221,550.05151,550.05151,550.05151,550.0515
11/21/20221,589.26221,589.26221,589.26221,589.2622
11/22/20221,602.58991,602.58991,602.58991,602.5899
11/23/20221,600.52851,600.52851,600.52851,600.5285
11/24/20221,602.34071,602.34071,602.34071,602.3407
11/27/20221,611.23521,611.23521,611.23521,611.2352
11/28/20221,619.79671,619.79671,619.79671,619.7967
11/29/20221,618.07491,618.07491,618.07491,618.0749
11/30/20221,629.05771,629.05771,629.05771,629.0577
12/01/20221,610.06411,610.06411,610.06411,610.0641
12/04/20221,610.9061,610.9061,610.9061,610.906
12/05/20221,618.62931,618.62931,618.62931,618.6293
12/06/20221,588.58741,588.58741,588.58741,588.5874
12/07/20221,591.92281,591.92281,591.92281,591.9228
12/08/20221,616.92891,616.92891,616.92891,616.9289
12/11/20221,653.67121,653.67121,653.67121,653.6712
12/12/20221,665.07711,665.07711,665.07711,665.0771
12/13/20221,629.12941,629.12941,629.12941,629.1294
12/14/20221,652.85831,652.85831,652.85831,652.8583
12/15/20221,654.8781,654.8781,654.8781,654.878
12/18/20221,692.07011,692.07011,692.07011,692.0701
12/19/20221,700.14951,700.14951,700.14951,700.1495
12/20/20221,702.04741,702.04741,702.04741,702.0474
12/21/20221,705.81451,705.81451,705.81451,705.8145
12/22/20221,706.18281,706.18281,706.18281,706.1828
12/25/20221,716.13751,716.13751,716.13751,716.1375
12/26/20221,704.71121,704.71121,704.71121,704.7112
12/27/20221,688.80481,688.80481,688.80481,688.8048
12/28/20221,711.90051,711.90051,711.90051,711.9005
12/29/20221,717.24811,717.24811,717.24811,717.2481