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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,354.3867
CLOSE 2,354.3867

Low

LOW 1,939.6376

High

HIGH 2,680.0814
DATEOPENHIGHLOWCLOSE
01/01/20241,971.96451,971.96451,971.96451,971.9645
01/02/20241,939.63761,939.63761,939.63761,939.6376
01/03/20241,965.8581,965.8581,965.8581,965.858
01/04/20241,976.80941,976.80941,976.80941,976.8094
01/07/20242,013.87292,013.87292,013.87292,013.8729
01/08/20242,004.15592,004.15592,004.15592,004.1559
01/09/20242,028.19862,028.19862,028.19862,028.1986
01/10/20242,030.91042,030.91042,030.91042,030.9104
01/11/20242,044.09952,044.09952,044.09952,044.0995
01/14/20242,051.40982,051.40982,051.40982,051.4098
01/15/20242,046.44072,046.44072,046.44072,046.4407
01/16/20242,043.70712,043.70712,043.70712,043.7071
01/17/20242,039.96112,039.96112,039.96112,039.9611
01/18/20242,036.06372,036.06372,036.06372,036.0637
01/21/20242,039.06152,039.06152,039.06152,039.0615
01/22/20242,025.43972,025.43972,025.43972,025.4397
01/23/20242,053.75192,053.75192,053.75192,053.7519
01/24/20242,064.01872,064.01872,064.01872,064.0187
01/25/20242,100.46562,100.46562,100.46562,100.4656
01/28/20242,124.59532,124.59532,124.59532,124.5953
01/29/20242,121.69332,121.69332,121.69332,121.6933
01/30/20242,123.72332,123.72332,123.72332,123.7233
01/31/20242,150.69512,150.69512,150.69512,150.6951
02/01/20242,153.40222,153.40222,153.40222,153.4022
02/04/20242,173.20992,173.20992,173.20992,173.2099
02/05/20242,187.14612,187.14612,187.14612,187.1461
02/06/20242,178.34012,178.34012,178.34012,178.3401
02/07/20242,196.08462,196.08462,196.08462,196.0846
02/08/20242,217.11182,217.11182,217.11182,217.1118
02/11/20242,239.51362,239.51362,239.51362,239.5136
02/12/20242,206.30912,206.30912,206.30912,206.3091
02/13/20242,223.68962,223.68962,223.68962,223.6896
02/14/20242,259.68522,259.68522,259.68522,259.6852
02/15/20242,259.44262,259.44262,259.44262,259.4426
02/18/20242,250.67032,250.67032,250.67032,250.6703
02/19/20242,283.10762,283.10762,283.10762,283.1076
02/20/20242,275.08062,275.08062,275.08062,275.0806
02/21/20242,279.36272,279.36272,279.36272,279.3627
02/22/20242,285.38272,285.38272,285.38272,285.3827
02/25/20242,270.33892,270.33892,270.33892,270.3389
02/26/20242,239.83252,239.83252,239.83252,239.8325
02/27/20242,216.81082,216.81082,216.81082,216.8108
02/28/20242,235.20812,235.20812,235.20812,235.2081
02/29/20242,211.94112,211.94112,211.94112,211.9411
03/03/20242,173.73672,173.73672,173.73672,173.7367
03/04/20242,163.062,163.062,163.062,163.06
03/05/20242,147.97582,147.97582,147.97582,147.9758
03/06/20242,212.78022,212.78022,212.78022,212.7802
03/07/20242,238.24792,238.24792,238.24792,238.2479
03/10/20242,235.31662,235.31662,235.31662,235.3166
03/11/20242,225.08942,225.08942,225.08942,225.0894
03/12/20242,187.84382,187.84382,187.84382,187.8438
03/13/20242,185.33832,185.33832,185.33832,185.3383
03/14/20242,170.8642,170.8642,170.8642,170.864
03/17/20242,156.87232,156.87232,156.87232,156.8723
03/18/20242,213.15672,213.15672,213.15672,213.1567
03/19/20242,216.84072,216.84072,216.84072,216.8407
03/20/20242,271.82172,271.82172,271.82172,271.8217
03/21/20242,263.71812,263.71812,263.71812,263.7181
03/24/20242,250.45932,250.45932,250.45932,250.4593
03/25/20242,207.43412,207.43412,207.43412,207.4341
03/26/20242,207.67232,207.67232,207.67232,207.6723
03/27/20242,269.53622,269.53622,269.53622,269.5362
03/28/20242,271.77092,271.77092,271.77092,271.7709
03/31/20242,281.04252,281.04252,281.04252,281.0425
04/01/20242,260.87552,260.87552,260.87552,260.8755
04/02/20242,242.29172,242.29172,242.29172,242.2917
04/03/20242,283.55912,283.55912,283.55912,283.5591
04/04/20242,379.09632,379.09632,379.09632,379.0963
04/07/20242,388.35632,388.35632,388.35632,388.3563
04/08/20242,398.5152,398.5152,398.5152,398.515
04/14/20242,375.93852,375.93852,375.93852,375.9385
04/15/20242,354.45752,354.45752,354.45752,354.4575
04/16/20242,350.1022,350.1022,350.1022,350.102
04/17/20242,351.69552,351.69552,351.69552,351.6955
04/18/20242,388.35022,388.35022,388.35022,388.3502
04/21/20242,373.28312,373.28312,373.28312,373.2831
04/23/20242,388.02232,388.02232,388.02232,388.0223
04/24/20242,380.97342,380.97342,380.97342,380.9734
04/25/20242,420.04832,420.04832,420.04832,420.0483
04/28/20242,454.73562,454.73562,454.73562,454.7356
04/29/20242,448.48582,448.48582,448.48582,448.4858
05/01/20242,476.67992,476.67992,476.67992,476.6799
05/02/20242,486.28782,486.28782,486.28782,486.2878
05/05/20242,483.82712,483.82712,483.82712,483.8271
05/06/20242,505.05842,505.05842,505.05842,505.0584
05/07/20242,483.07852,483.07852,483.07852,483.0785
05/08/20242,486.25332,486.25332,486.25332,486.2533
05/09/20242,471.20252,471.20252,471.20252,471.2025
05/12/20242,446.39082,446.39082,446.39082,446.3908
05/13/20242,475.84072,475.84072,475.84072,475.8407
05/14/20242,465.02362,465.02362,465.02362,465.0236
05/15/20242,491.45472,491.45472,491.45472,491.4547
05/16/20242,564.58462,564.58462,564.58462,564.5846
05/19/20242,587.53432,587.53432,587.53432,587.5343
05/20/20242,635.62962,635.62962,635.62962,635.6296
05/21/20242,632.37072,632.37072,632.37072,632.3707
05/22/20242,610.00992,610.00992,610.00992,610.0099
05/23/20242,584.39272,584.39272,584.39272,584.3927
05/26/20242,584.94682,584.94682,584.94682,584.9468
05/27/20242,592.47882,592.47882,592.47882,592.4788
05/28/20242,555.02742,555.02742,555.02742,555.0274
05/29/20242,562.88842,562.88842,562.88842,562.8884
05/30/20242,538.5392,538.5392,538.5392,538.539
06/02/20242,568.77272,568.77272,568.77272,568.7727
06/03/20242,517.51732,517.51732,517.51732,517.5173
06/04/20242,520.9572,520.9572,520.9572,520.957
06/05/20242,501.17762,501.17762,501.17762,501.1776
06/06/20242,472.42562,472.42562,472.42562,472.4256
06/09/20242,446.40732,446.40732,446.40732,446.4073
06/10/20242,461.60042,461.60042,461.60042,461.6004
06/11/20242,485.13592,485.13592,485.13592,485.1359
06/12/20242,524.01162,524.01162,524.01162,524.0116
06/13/20242,541.06722,541.06722,541.06722,541.0672
06/19/20242,597.54522,597.54522,597.54522,597.5452
06/20/20242,602.04932,602.04932,602.04932,602.0493
06/23/20242,602.00492,602.00492,602.00492,602.0049
06/24/20242,579.31772,579.31772,579.31772,579.3177
06/25/20242,542.89442,542.89442,542.89442,542.8944
06/26/20242,584.00882,584.00882,584.00882,584.0088
06/27/20242,567.7012,567.7012,567.7012,567.701
06/30/20242,512.54622,512.54622,512.54622,512.5462
07/01/20242,528.14082,528.14082,528.14082,528.1408
07/02/20242,588.3282,588.3282,588.3282,588.328
07/03/20242,626.89592,626.89592,626.89592,626.8959
07/04/20242,620.75052,620.75052,620.75052,620.7505
07/07/20242,622.11562,622.11562,622.11562,622.1156
07/08/20242,602.21112,602.21112,602.21112,602.2111
07/09/20242,584.50392,584.50392,584.50392,584.5039
07/10/20242,649.03472,649.03472,649.03472,649.0347
07/11/20242,653.08472,653.08472,653.08472,653.0847
07/15/20242,664.78892,664.78892,664.78892,664.7889
07/16/20242,664.2542,664.2542,664.2542,664.254
07/17/20242,669.30242,669.30242,669.30242,669.3024
07/18/20242,678.81322,678.81322,678.81322,678.8132
07/21/20242,680.08142,680.08142,680.08142,680.0814
07/22/20242,657.06022,657.06022,657.06022,657.0602
07/23/20242,635.44992,635.44992,635.44992,635.4499
07/24/20242,605.42022,605.42022,605.42022,605.4202
07/25/20242,611.30962,611.30962,611.30962,611.3096
07/28/20242,578.66562,578.66562,578.66562,578.6656
07/29/20242,564.79692,564.79692,564.79692,564.7969
07/30/20242,566.882,566.882,566.882,566.88
07/31/20242,601.8192,601.8192,601.8192,601.819
08/01/20242,517.69442,517.69442,517.69442,517.6944
08/04/20242,385.66022,385.66022,385.66022,385.6602
08/05/20242,383.92222,383.92222,383.92222,383.9222
08/06/20242,414.95252,414.95252,414.95252,414.9525
08/07/20242,427.84042,427.84042,427.84042,427.8404
08/08/20242,389.04152,389.04152,389.04152,389.0415
08/11/20242,382.04472,382.04472,382.04472,382.0447
08/12/20242,399.56242,399.56242,399.56242,399.5624
08/13/20242,378.20312,378.20312,378.20312,378.2031
08/14/20242,408.02132,408.02132,408.02132,408.0213
08/15/20242,375.87912,375.87912,375.87912,375.8791
08/18/20242,424.61612,424.61612,424.61612,424.6161
08/19/20242,417.13762,417.13762,417.13762,417.1376
08/20/20242,406.65252,406.65252,406.65252,406.6525
08/21/20242,412.84632,412.84632,412.84632,412.8463
08/22/20242,372.08632,372.08632,372.08632,372.0863
08/25/20242,353.33672,353.33672,353.33672,353.3367
08/26/20242,389.42362,389.42362,389.42362,389.4236
08/27/20242,391.65342,391.65342,391.65342,391.6534
08/28/20242,401.69552,401.69552,401.69552,401.6955
09/01/20242,446.13782,446.13782,446.13782,446.1378
09/02/20242,431.18012,431.18012,431.18012,431.1801
09/03/20242,426.22152,426.22152,426.22152,426.2215
09/04/20242,413.23362,413.23362,413.23362,413.2336
09/05/20242,380.88662,380.88662,380.88662,380.8866
09/08/20242,361.79062,361.79062,361.79062,361.7906
09/09/20242,347.32592,347.32592,347.32592,347.3259
09/10/20242,313.89172,313.89172,313.89172,313.8917
09/11/20242,338.94112,338.94112,338.94112,338.9411
09/12/20242,368.34022,368.34022,368.34022,368.3402
09/15/20242,346.21772,346.21772,346.21772,346.2177
09/16/20242,383.99482,383.99482,383.99482,383.9948
09/17/20242,394.14812,394.14812,394.14812,394.1481
09/18/20242,436.67232,436.67232,436.67232,436.6723
09/19/20242,420.19582,420.19582,420.19582,420.1958
09/22/20242,423.9322,423.9322,423.9322,423.932
09/23/20242,460.37742,460.37742,460.37742,460.3774
09/24/20242,438.7982,438.7982,438.7982,438.798
09/25/20242,423.06052,423.06052,423.06052,423.0605
09/26/20242,407.91222,407.91222,407.91222,407.9122
09/29/20242,389.26742,389.26742,389.26742,389.2674
09/30/20242,329.75552,329.75552,329.75552,329.7555
10/01/20242,259.23712,259.23712,259.23712,259.2371
10/02/20242,231.91132,231.91132,231.91132,231.9113
10/03/20242,273.47922,273.47922,273.47922,273.4792
10/06/20242,251.16442,251.16442,251.16442,251.1644
10/07/20242,258.86622,258.86622,258.86622,258.8662
10/08/20242,279.72582,279.72582,279.72582,279.7258
10/09/20242,244.85752,244.85752,244.85752,244.8575
10/10/20242,232.53322,232.53322,232.53322,232.5332
10/13/20242,206.50642,206.50642,206.50642,206.5064
10/14/20242,237.53012,237.53012,237.53012,237.5301
10/15/20242,255.69862,255.69862,255.69862,255.6986
10/16/20242,258.35922,258.35922,258.35922,258.3592
10/17/20242,213.5142,213.5142,213.5142,213.514
10/20/20242,182.53422,182.53422,182.53422,182.5342
10/21/20242,218.10112,218.10112,218.10112,218.1011
10/22/20242,194.18672,194.18672,194.18672,194.1867
10/23/20242,224.05272,224.05272,224.05272,224.0527
10/24/20242,230.81742,230.81742,230.81742,230.8174
10/27/20242,236.29022,236.29022,236.29022,236.2902
10/29/20242,245.33452,245.33452,245.33452,245.3345
10/30/20242,211.13662,211.13662,211.13662,211.1366
10/31/20242,214.53852,214.53852,214.53852,214.5385
11/03/20242,174.76332,174.76332,174.76332,174.7633
11/04/20242,170.56162,170.56162,170.56162,170.5616
11/05/20242,216.48642,216.48642,216.48642,216.4864
11/06/20242,235.13982,235.13982,235.13982,235.1398
11/07/20242,288.14192,288.14192,288.14192,288.1419
11/10/20242,305.12542,305.12542,305.12542,305.1254
11/11/20242,294.55652,294.55652,294.55652,294.5565
11/12/20242,311.45022,311.45022,311.45022,311.4502
11/13/20242,332.90542,332.90542,332.90542,332.9054
11/14/20242,322.69292,322.69292,322.69292,322.6929
11/17/20242,322.45032,322.45032,322.45032,322.4503
11/18/20242,288.02882,288.02882,288.02882,288.0288
11/19/20242,246.44092,246.44092,246.44092,246.4409
11/20/20242,319.23772,319.23772,319.23772,319.2377
11/21/20242,354.33882,354.33882,354.33882,354.3388
11/24/20242,374.53562,374.53562,374.53562,374.5356
11/25/20242,367.68132,367.68132,367.68132,367.6813
11/26/20242,368.02492,368.02492,368.02492,368.0249
11/27/20242,370.67462,370.67462,370.67462,370.6746
11/28/20242,366.22632,366.22632,366.22632,366.2263
12/01/20242,371.11112,371.11112,371.11112,371.1111
12/02/20242,405.67112,405.67112,405.67112,405.6711
12/03/20242,417.47982,417.47982,417.47982,417.4798
12/04/20242,421.52,421.52,421.52,421.5
12/05/20242,447.15482,447.15482,447.15482,447.1548
12/08/20242,478.95022,478.95022,478.95022,478.9502
12/09/20242,447.67382,447.67382,447.67382,447.6738
12/10/20242,442.3982,442.3982,442.3982,442.398
12/11/20242,438.55742,438.55742,438.55742,438.5574
12/12/20242,449.22052,449.22052,449.22052,449.2205
12/15/20242,420.63472,420.63472,420.63472,420.6347
12/16/20242,425.48492,425.48492,425.48492,425.4849
12/17/20242,405.45842,405.45842,405.45842,405.4584
12/18/20242,375.01522,375.01522,375.01522,375.0152
12/19/20242,363.5962,363.5962,363.5962,363.596
12/22/20242,345.42922,345.42922,345.42922,345.4292
12/23/20242,353.5822,353.5822,353.5822,353.582
12/24/20242,412.63522,412.63522,412.63522,412.6352
12/25/20242,417.7672,417.7672,417.7672,417.767
12/26/20242,430.05482,430.05482,430.05482,430.0548
12/29/20242,403.80462,403.80462,403.80462,403.8046
12/30/20242,391.18872,391.18872,391.18872,391.1887