RK030G25
BIST 30 RK %25 (GETIRI)
15:10:10
7310.2654 ₺
-31.25 (%-0.43)
Previous Close: 7341.5137
Day Low₺7310.2654
Day High₺7310.2654
Market Data
Week over week (WoW)
+4.78%
Month over month (MoM)
+7.03%
Year to date (YTD)
+47.17%
Year over year (YoY)
+74.22%
RK030G25: BIST 30 RK %25 (GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 855.2764
CLOSE 855.2764
Low
LOW 764.54
High
HIGH 947.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 764.54 | 764.54 | 764.54 | 764.54 |
| 06/20/2017 | 766.74 | 766.74 | 766.74 | 766.74 |
| 06/21/2017 | 773.81 | 773.81 | 773.81 | 773.81 |
| 06/22/2017 | 769.51 | 769.51 | 769.51 | 769.51 |
| 06/27/2017 | 781.51 | 781.51 | 781.51 | 781.51 |
| 06/28/2017 | 776.87 | 776.87 | 776.87 | 776.87 |
| 06/29/2017 | 779.07 | 779.07 | 779.07 | 779.07 |
| 07/02/2017 | 779.4 | 779.4 | 779.4 | 779.4 |
| 07/03/2017 | 788.07 | 788.07 | 788.07 | 788.07 |
| 07/04/2017 | 782.81 | 782.81 | 782.81 | 782.81 |
| 07/05/2017 | 781.96 | 781.96 | 781.96 | 781.96 |
| 07/06/2017 | 775.41 | 775.41 | 775.41 | 775.41 |
| 07/09/2017 | 787.95 | 787.95 | 787.95 | 787.95 |
| 07/10/2017 | 814.13 | 814.13 | 814.13 | 814.13 |
| 07/11/2017 | 822.31 | 822.31 | 822.31 | 822.31 |
| 07/12/2017 | 825.76 | 825.76 | 825.76 | 825.76 |
| 07/13/2017 | 839 | 839 | 839 | 839 |
| 07/16/2017 | 851.91 | 851.91 | 851.91 | 851.91 |
| 07/17/2017 | 845.2 | 845.2 | 845.2 | 845.2 |
| 07/18/2017 | 867.7 | 867.7 | 867.7 | 867.7 |
| 07/19/2017 | 858.93 | 858.93 | 858.93 | 858.93 |
| 07/20/2017 | 858.92 | 858.92 | 858.92 | 858.92 |
| 07/23/2017 | 856.61 | 856.61 | 856.61 | 856.61 |
| 07/24/2017 | 859.27 | 859.27 | 859.27 | 859.27 |
| 07/25/2017 | 859.53 | 859.53 | 859.53 | 859.53 |
| 07/26/2017 | 873.64 | 873.64 | 873.64 | 873.64 |
| 07/27/2017 | 865.14 | 865.14 | 865.14 | 865.14 |
| 07/30/2017 | 863.03 | 863.03 | 863.03 | 863.03 |
| 07/31/2017 | 846.47 | 846.47 | 846.47 | 846.47 |
| 08/01/2017 | 849.87 | 849.87 | 849.87 | 849.87 |
| 08/02/2017 | 859.11 | 859.11 | 859.11 | 859.11 |
| 08/03/2017 | 877.54 | 877.54 | 877.54 | 877.54 |
| 08/06/2017 | 891.19 | 891.19 | 891.19 | 891.19 |
| 08/07/2017 | 889.62 | 889.62 | 889.62 | 889.62 |
| 08/08/2017 | 877.15 | 877.15 | 877.15 | 877.15 |
| 08/09/2017 | 865.44 | 865.44 | 865.44 | 865.44 |
| 08/10/2017 | 854.36 | 854.36 | 854.36 | 854.36 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 852.49 | 852.49 | 852.49 | 852.49 |
| 10/29/2017 | 858.32 | 858.32 | 858.32 | 858.32 |
| 10/30/2017 | 879.65 | 879.65 | 879.65 | 879.65 |
| 10/31/2017 | 917.6 | 917.6 | 917.6 | 917.6 |
| 11/01/2017 | 918.37 | 918.37 | 918.37 | 918.37 |
| 11/02/2017 | 896.93 | 896.93 | 896.93 | 896.93 |
| 11/05/2017 | 930.16 | 930.16 | 930.16 | 930.16 |
| 11/06/2017 | 909.48 | 909.48 | 909.48 | 909.48 |
| 11/07/2017 | 903.68 | 903.68 | 903.68 | 903.68 |
| 11/08/2017 | 885.74 | 885.74 | 885.74 | 885.74 |
| 11/09/2017 | 873.42 | 873.42 | 873.42 | 873.42 |
| 11/12/2017 | 873.19 | 873.19 | 873.19 | 873.19 |
| 11/13/2017 | 887.92 | 887.92 | 887.92 | 887.92 |
| 11/14/2017 | 865.08 | 865.08 | 865.08 | 865.08 |
| 11/15/2017 | 858.4 | 858.4 | 858.4 | 858.4 |
| 11/16/2017 | 854.05 | 854.05 | 854.05 | 854.05 |
| 11/19/2017 | 832.51 | 832.51 | 832.51 | 832.51 |
| 11/20/2017 | 843.72 | 843.72 | 843.72 | 843.72 |
| 11/21/2017 | 850.51 | 850.51 | 850.51 | 850.51 |
| 11/22/2017 | 841.77 | 841.77 | 841.77 | 841.77 |
| 11/23/2017 | 838.38 | 838.38 | 838.38 | 838.38 |
| 11/26/2017 | 839.21 | 839.21 | 839.21 | 839.21 |
| 11/27/2017 | 816.74 | 816.74 | 816.74 | 816.74 |
| 11/28/2017 | 819.91 | 819.91 | 819.91 | 819.91 |
| 11/29/2017 | 834.03 | 834.03 | 834.03 | 834.03 |
| 11/30/2017 | 829.36 | 829.36 | 829.36 | 829.36 |
| 12/03/2017 | 844.37 | 844.37 | 844.37 | 844.37 |
| 12/04/2017 | 856.18 | 856.18 | 856.18 | 856.18 |
| 12/05/2017 | 845.75 | 845.75 | 845.75 | 845.75 |
| 12/06/2017 | 857.35 | 857.35 | 857.35 | 857.35 |
| 12/07/2017 | 872.86 | 872.86 | 872.86 | 872.86 |
| 12/10/2017 | 885.17 | 885.17 | 885.17 | 885.17 |
| 12/11/2017 | 883.4 | 883.4 | 883.4 | 883.4 |
| 12/12/2017 | 875.3 | 875.3 | 875.3 | 875.3 |
| 12/13/2017 | 891.71 | 891.71 | 891.71 | 891.71 |
| 12/14/2017 | 886.42 | 886.42 | 886.42 | 886.42 |
| 12/17/2017 | 893.6 | 893.6 | 893.6 | 893.6 |
| 12/18/2017 | 891.77 | 891.77 | 891.77 | 891.77 |
| 12/19/2017 | 895.15 | 895.15 | 895.15 | 895.15 |
| 12/20/2017 | 903.9 | 903.9 | 903.9 | 903.9 |
| 12/21/2017 | 901.25 | 901.25 | 901.25 | 901.25 |
| 12/24/2017 | 906.78 | 906.78 | 906.78 | 906.78 |
| 12/25/2017 | 909.53 | 909.53 | 909.53 | 909.53 |
| 12/26/2017 | 911.04 | 911.04 | 911.04 | 911.04 |
| 12/27/2017 | 938.42 | 938.42 | 938.42 | 938.42 |
| 12/28/2017 | 947.89 | 947.89 | 947.89 | 947.89 |