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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 815.0419
CLOSE 815.0419
Low
LOW 692.6829
High
HIGH 993.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 971.55 | 971.55 | 971.55 | 971.55 |
| 01/02/2018 | 953.08 | 953.08 | 953.08 | 953.08 |
| 01/03/2018 | 943.63 | 943.63 | 943.63 | 943.63 |
| 01/04/2018 | 954.81 | 954.81 | 954.81 | 954.81 |
| 01/07/2018 | 949.56 | 949.56 | 949.56 | 949.56 |
| 01/08/2018 | 935.8 | 935.8 | 935.8 | 935.8 |
| 01/09/2018 | 919.16 | 919.16 | 919.16 | 919.16 |
| 01/10/2018 | 930.86 | 930.86 | 930.86 | 930.86 |
| 01/11/2018 | 929.57 | 929.57 | 929.57 | 929.57 |
| 01/14/2018 | 904.1 | 904.1 | 904.1 | 904.1 |
| 01/15/2018 | 928.76 | 928.76 | 928.76 | 928.76 |
| 01/16/2018 | 952.74 | 952.74 | 952.74 | 952.74 |
| 01/17/2018 | 954.24 | 954.24 | 954.24 | 954.24 |
| 01/18/2018 | 936.38 | 936.38 | 936.38 | 936.38 |
| 01/21/2018 | 958.27 | 958.27 | 958.27 | 958.27 |
| 01/22/2018 | 968.57 | 968.57 | 968.57 | 968.57 |
| 01/23/2018 | 980.97 | 980.97 | 980.97 | 980.97 |
| 01/24/2018 | 971.01 | 971.01 | 971.01 | 971.01 |
| 01/25/2018 | 992.92 | 992.92 | 992.92 | 992.92 |
| 01/28/2018 | 993.35 | 993.35 | 993.35 | 993.35 |
| 01/29/2018 | 977.31 | 977.31 | 977.31 | 977.31 |
| 01/30/2018 | 982.72 | 982.72 | 982.72 | 982.72 |
| 01/31/2018 | 976.72 | 976.72 | 976.72 | 976.72 |
| 02/01/2018 | 967.13 | 967.13 | 967.13 | 967.13 |
| 02/04/2018 | 954.36 | 954.36 | 954.36 | 954.36 |
| 02/05/2018 | 942.05 | 942.05 | 942.05 | 942.05 |
| 02/06/2018 | 941.14 | 941.14 | 941.14 | 941.14 |
| 02/07/2018 | 929.02 | 929.02 | 929.02 | 929.02 |
| 02/08/2018 | 923.65 | 923.65 | 923.65 | 923.65 |
| 02/11/2018 | 936.72 | 936.72 | 936.72 | 936.72 |
| 02/12/2018 | 935.87 | 935.87 | 935.87 | 935.87 |
| 02/13/2018 | 924.64 | 924.64 | 924.64 | 924.64 |
| 02/14/2018 | 957.6923 | 957.6923 | 957.6923 | 957.6923 |
| 02/15/2018 | 961.4389 | 961.4389 | 961.4389 | 961.4389 |
| 02/18/2018 | 954.5499 | 954.5499 | 954.5499 | 954.5499 |
| 02/19/2018 | 925.2105 | 925.2105 | 925.2105 | 925.2105 |
| 02/20/2018 | 958.4758 | 958.4758 | 958.4758 | 958.4758 |
| 02/21/2018 | 963.3944 | 963.3944 | 963.3944 | 963.3944 |
| 02/22/2018 | 971.4846 | 971.4846 | 971.4846 | 971.4846 |
| 02/25/2018 | 985.5149 | 985.5149 | 985.5149 | 985.5149 |
| 02/26/2018 | 986.1392 | 986.1392 | 986.1392 | 986.1392 |
| 02/27/2018 | 987.7786 | 987.7786 | 987.7786 | 987.7786 |
| 02/28/2018 | 971.8366 | 971.8366 | 971.8366 | 971.8366 |
| 03/01/2018 | 962.692 | 962.692 | 962.692 | 962.692 |
| 03/04/2018 | 961.8257 | 961.8257 | 961.8257 | 961.8257 |
| 03/05/2018 | 959.5485 | 959.5485 | 959.5485 | 959.5485 |
| 03/06/2018 | 958.8122 | 958.8122 | 958.8122 | 958.8122 |
| 03/07/2018 | 955.1977 | 955.1977 | 955.1977 | 955.1977 |
| 03/08/2018 | 958.7881 | 958.7881 | 958.7881 | 958.7881 |
| 03/11/2018 | 976.7979 | 976.7979 | 976.7979 | 976.7979 |
| 03/12/2018 | 975.8212 | 975.8212 | 975.8212 | 975.8212 |
| 03/13/2018 | 968.8832 | 968.8832 | 968.8832 | 968.8832 |
| 03/14/2018 | 963.7916 | 963.7916 | 963.7916 | 963.7916 |
| 03/15/2018 | 963.2261 | 963.2261 | 963.2261 | 963.2261 |
| 03/18/2018 | 939.5574 | 939.5574 | 939.5574 | 939.5574 |
| 03/19/2018 | 952.7868 | 952.7868 | 952.7868 | 952.7868 |
| 03/20/2018 | 967.3856 | 967.3856 | 967.3856 | 967.3856 |
| 03/21/2018 | 960.2796 | 960.2796 | 960.2796 | 960.2796 |
| 03/22/2018 | 953.7877 | 953.7877 | 953.7877 | 953.7877 |
| 03/25/2018 | 948.9356 | 948.9356 | 948.9356 | 948.9356 |
| 03/26/2018 | 946.0698 | 946.0698 | 946.0698 | 946.0698 |
| 03/27/2018 | 921.657 | 921.657 | 921.657 | 921.657 |
| 03/28/2018 | 929.4721 | 929.4721 | 929.4721 | 929.4721 |
| 03/29/2018 | 930.0627 | 930.0627 | 930.0627 | 930.0627 |
| 04/01/2018 | 922.5394 | 922.5394 | 922.5394 | 922.5394 |
| 04/02/2018 | 924.9316 | 924.9316 | 924.9316 | 924.9316 |
| 04/03/2018 | 919.546 | 919.546 | 919.546 | 919.546 |
| 04/04/2018 | 934.4189 | 934.4189 | 934.4189 | 934.4189 |
| 04/05/2018 | 928.5108 | 928.5108 | 928.5108 | 928.5108 |
| 04/08/2018 | 912.2456 | 912.2456 | 912.2456 | 912.2456 |
| 04/09/2018 | 883.7631 | 883.7631 | 883.7631 | 883.7631 |
| 04/10/2018 | 867.9806 | 867.9806 | 867.9806 | 867.9806 |
| 04/11/2018 | 880.5356 | 880.5356 | 880.5356 | 880.5356 |
| 04/12/2018 | 873.123 | 873.123 | 873.123 | 873.123 |
| 04/15/2018 | 883.7764 | 883.7764 | 883.7764 | 883.7764 |
| 04/16/2018 | 863.2633 | 863.2633 | 863.2633 | 863.2633 |
| 04/17/2018 | 904.2356 | 904.2356 | 904.2356 | 904.2356 |
| 04/18/2018 | 903.5465 | 903.5465 | 903.5465 | 903.5465 |
| 04/19/2018 | 890.1743 | 890.1743 | 890.1743 | 890.1743 |
| 04/23/2018 | 879.9591 | 879.9591 | 879.9591 | 879.9591 |
| 04/24/2018 | 852.0292 | 852.0292 | 852.0292 | 852.0292 |
| 04/25/2018 | 847.6956 | 847.6956 | 847.6956 | 847.6956 |
| 04/26/2018 | 853.3696 | 853.3696 | 853.3696 | 853.3696 |
| 04/29/2018 | 815.8054 | 815.8054 | 815.8054 | 815.8054 |
| 05/01/2018 | 824.4623 | 824.4623 | 824.4623 | 824.4623 |
| 05/02/2018 | 807.6447 | 807.6447 | 807.6447 | 807.6447 |
| 05/03/2018 | 804.735 | 804.735 | 804.735 | 804.735 |
| 05/06/2018 | 788.8543 | 788.8543 | 788.8543 | 788.8543 |
| 05/07/2018 | 779.164 | 779.164 | 779.164 | 779.164 |
| 05/08/2018 | 793.8171 | 793.8171 | 793.8171 | 793.8171 |
| 05/09/2018 | 809.1465 | 809.1465 | 809.1465 | 809.1465 |
| 05/10/2018 | 803.6265 | 803.6265 | 803.6265 | 803.6265 |
| 05/13/2018 | 816.7551 | 816.7551 | 816.7551 | 816.7551 |
| 05/14/2018 | 802.1218 | 802.1218 | 802.1218 | 802.1218 |
| 05/15/2018 | 808.3469 | 808.3469 | 808.3469 | 808.3469 |
| 05/16/2018 | 805.8709 | 805.8709 | 805.8709 | 805.8709 |
| 05/17/2018 | 809.8763 | 809.8763 | 809.8763 | 809.8763 |
| 05/20/2018 | 809.162 | 809.162 | 809.162 | 809.162 |
| 05/21/2018 | 818.6054 | 818.6054 | 818.6054 | 818.6054 |
| 05/22/2018 | 805.9447 | 805.9447 | 805.9447 | 805.9447 |
| 05/23/2018 | 798.9837 | 798.9837 | 798.9837 | 798.9837 |
| 05/24/2018 | 819.3425 | 819.3425 | 819.3425 | 819.3425 |
| 05/27/2018 | 848.4453 | 848.4453 | 848.4453 | 848.4453 |
| 05/28/2018 | 834.5946 | 834.5946 | 834.5946 | 834.5946 |
| 05/29/2018 | 823.1396 | 823.1396 | 823.1396 | 823.1396 |
| 05/30/2018 | 796.5375 | 796.5375 | 796.5375 | 796.5375 |
| 05/31/2018 | 783.6147 | 783.6147 | 783.6147 | 783.6147 |
| 06/03/2018 | 782.7531 | 782.7531 | 782.7531 | 782.7531 |
| 06/04/2018 | 771.6683 | 771.6683 | 771.6683 | 771.6683 |
| 06/05/2018 | 763.7706 | 763.7706 | 763.7706 | 763.7706 |
| 06/06/2018 | 781.5619 | 781.5619 | 781.5619 | 781.5619 |
| 06/07/2018 | 757.4392 | 757.4392 | 757.4392 | 757.4392 |
| 06/10/2018 | 764.6474 | 764.6474 | 764.6474 | 764.6474 |
| 06/11/2018 | 754.6688 | 754.6688 | 754.6688 | 754.6688 |
| 06/12/2018 | 742.7457 | 742.7457 | 742.7457 | 742.7457 |
| 06/13/2018 | 750.2062 | 750.2062 | 750.2062 | 750.2062 |
| 06/17/2018 | 737.1669 | 737.1669 | 737.1669 | 737.1669 |
| 06/18/2018 | 748.2498 | 748.2498 | 748.2498 | 748.2498 |
| 06/19/2018 | 748.5454 | 748.5454 | 748.5454 | 748.5454 |
| 06/20/2018 | 751.2492 | 751.2492 | 751.2492 | 751.2492 |
| 06/21/2018 | 756.7472 | 756.7472 | 756.7472 | 756.7472 |
| 06/24/2018 | 743.1535 | 743.1535 | 743.1535 | 743.1535 |
| 06/25/2018 | 746.7876 | 746.7876 | 746.7876 | 746.7876 |
| 06/26/2018 | 757.8173 | 757.8173 | 757.8173 | 757.8173 |
| 06/27/2018 | 759.8541 | 759.8541 | 759.8541 | 759.8541 |
| 06/28/2018 | 759.9878 | 759.9878 | 759.9878 | 759.9878 |
| 07/01/2018 | 762.1756 | 762.1756 | 762.1756 | 762.1756 |
| 07/02/2018 | 761.9115 | 761.9115 | 761.9115 | 761.9115 |
| 07/03/2018 | 767.8027 | 767.8027 | 767.8027 | 767.8027 |
| 07/04/2018 | 784.5467 | 784.5467 | 784.5467 | 784.5467 |
| 07/05/2018 | 782.4897 | 782.4897 | 782.4897 | 782.4897 |
| 07/08/2018 | 787.2662 | 787.2662 | 787.2662 | 787.2662 |
| 07/09/2018 | 761.2206 | 761.2206 | 761.2206 | 761.2206 |
| 07/10/2018 | 720.4897 | 720.4897 | 720.4897 | 720.4897 |
| 07/11/2018 | 707.3067 | 707.3067 | 707.3067 | 707.3067 |
| 07/12/2018 | 708.301 | 708.301 | 708.301 | 708.301 |
| 07/15/2018 | 706.2398 | 706.2398 | 706.2398 | 706.2398 |
| 07/16/2018 | 721.1896 | 721.1896 | 721.1896 | 721.1896 |
| 07/17/2018 | 727.2587 | 727.2587 | 727.2587 | 727.2587 |
| 07/18/2018 | 731.6957 | 731.6957 | 731.6957 | 731.6957 |
| 07/19/2018 | 738.7144 | 738.7144 | 738.7144 | 738.7144 |
| 07/22/2018 | 748.5242 | 748.5242 | 748.5242 | 748.5242 |
| 07/23/2018 | 724.0882 | 724.0882 | 724.0882 | 724.0882 |
| 07/24/2018 | 748.8943 | 748.8943 | 748.8943 | 748.8943 |
| 07/25/2018 | 745.0242 | 745.0242 | 745.0242 | 745.0242 |
| 07/26/2018 | 750.127 | 750.127 | 750.127 | 750.127 |
| 07/29/2018 | 753.4074 | 753.4074 | 753.4074 | 753.4074 |
| 07/30/2018 | 759.8375 | 759.8375 | 759.8375 | 759.8375 |
| 07/31/2018 | 762.1184 | 762.1184 | 762.1184 | 762.1184 |
| 08/01/2018 | 746.229 | 746.229 | 746.229 | 746.229 |
| 08/02/2018 | 751.5031 | 751.5031 | 751.5031 | 751.5031 |
| 08/05/2018 | 742.7559 | 742.7559 | 742.7559 | 742.7559 |
| 08/06/2018 | 756.281 | 756.281 | 756.281 | 756.281 |
| 08/07/2018 | 760.7674 | 760.7674 | 760.7674 | 760.7674 |
| 08/08/2018 | 762.315 | 762.315 | 762.315 | 762.315 |
| 08/09/2018 | 749.6671 | 749.6671 | 749.6671 | 749.6671 |
| 08/12/2018 | 732.0376 | 732.0376 | 732.0376 | 732.0376 |
| 08/13/2018 | 736.9777 | 736.9777 | 736.9777 | 736.9777 |
| 08/14/2018 | 715.7627 | 715.7627 | 715.7627 | 715.7627 |
| 08/15/2018 | 692.6829 | 692.6829 | 692.6829 | 692.6829 |
| 08/16/2018 | 706.7807 | 706.7807 | 706.7807 | 706.7807 |
| 08/19/2018 | 715.4874 | 715.4874 | 715.4874 | 715.4874 |
| 08/26/2018 | 721.2307 | 721.2307 | 721.2307 | 721.2307 |
| 08/27/2018 | 737.275 | 737.275 | 737.275 | 737.275 |
| 08/28/2018 | 733.1769 | 733.1769 | 733.1769 | 733.1769 |
| 08/30/2018 | 728.3292 | 728.3292 | 728.3292 | 728.3292 |
| 09/02/2018 | 734.7323 | 734.7323 | 734.7323 | 734.7323 |
| 09/03/2018 | 729.2059 | 729.2059 | 729.2059 | 729.2059 |
| 09/04/2018 | 726.351 | 726.351 | 726.351 | 726.351 |
| 09/05/2018 | 725.3014 | 725.3014 | 725.3014 | 725.3014 |
| 09/06/2018 | 729.3516 | 729.3516 | 729.3516 | 729.3516 |
| 09/09/2018 | 719.82 | 719.82 | 719.82 | 719.82 |
| 09/10/2018 | 725.3188 | 725.3188 | 725.3188 | 725.3188 |
| 09/11/2018 | 724.3186 | 724.3186 | 724.3186 | 724.3186 |
| 09/12/2018 | 739.8442 | 739.8442 | 739.8442 | 739.8442 |
| 09/13/2018 | 742.6527 | 742.6527 | 742.6527 | 742.6527 |
| 09/16/2018 | 740.1046 | 740.1046 | 740.1046 | 740.1046 |
| 09/17/2018 | 743.4358 | 743.4358 | 743.4358 | 743.4358 |
| 09/18/2018 | 756.9054 | 756.9054 | 756.9054 | 756.9054 |
| 09/19/2018 | 753.3153 | 753.3153 | 753.3153 | 753.3153 |
| 09/20/2018 | 768.5951 | 768.5951 | 768.5951 | 768.5951 |
| 09/23/2018 | 781.1972 | 781.1972 | 781.1972 | 781.1972 |
| 09/24/2018 | 778.9369 | 778.9369 | 778.9369 | 778.9369 |
| 09/25/2018 | 777.6959 | 777.6959 | 777.6959 | 777.6959 |
| 09/26/2018 | 785.6856 | 785.6856 | 785.6856 | 785.6856 |
| 09/27/2018 | 783.3454 | 783.3454 | 783.3454 | 783.3454 |
| 09/30/2018 | 772.2636 | 772.2636 | 772.2636 | 772.2636 |
| 10/01/2018 | 769.4681 | 769.4681 | 769.4681 | 769.4681 |
| 10/02/2018 | 762.2343 | 762.2343 | 762.2343 | 762.2343 |
| 10/03/2018 | 744.046 | 744.046 | 744.046 | 744.046 |
| 10/04/2018 | 746.2678 | 746.2678 | 746.2678 | 746.2678 |
| 10/07/2018 | 756.4813 | 756.4813 | 756.4813 | 756.4813 |
| 10/08/2018 | 762.5943 | 762.5943 | 762.5943 | 762.5943 |
| 10/09/2018 | 746.0723 | 746.0723 | 746.0723 | 746.0723 |
| 10/10/2018 | 748.2945 | 748.2945 | 748.2945 | 748.2945 |
| 10/11/2018 | 761.9721 | 761.9721 | 761.9721 | 761.9721 |
| 10/14/2018 | 776.4868 | 776.4868 | 776.4868 | 776.4868 |
| 10/15/2018 | 775.0173 | 775.0173 | 775.0173 | 775.0173 |
| 10/16/2018 | 779.0314 | 779.0314 | 779.0314 | 779.0314 |
| 10/17/2018 | 766.5933 | 766.5933 | 766.5933 | 766.5933 |
| 10/18/2018 | 757.8389 | 757.8389 | 757.8389 | 757.8389 |
| 10/21/2018 | 744.2937 | 744.2937 | 744.2937 | 744.2937 |
| 10/22/2018 | 735.5834 | 735.5834 | 735.5834 | 735.5834 |
| 10/23/2018 | 729.0284 | 729.0284 | 729.0284 | 729.0284 |
| 10/24/2018 | 739.7254 | 739.7254 | 739.7254 | 739.7254 |
| 10/25/2018 | 715.552 | 715.552 | 715.552 | 715.552 |
| 10/29/2018 | 711.0652 | 711.0652 | 711.0652 | 711.0652 |
| 10/30/2018 | 712.8094 | 712.8094 | 712.8094 | 712.8094 |
| 10/31/2018 | 731.2856 | 731.2856 | 731.2856 | 731.2856 |
| 11/01/2018 | 745.8146 | 745.8146 | 745.8146 | 745.8146 |
| 11/04/2018 | 761.1312 | 761.1312 | 761.1312 | 761.1312 |
| 11/05/2018 | 751.9272 | 751.9272 | 751.9272 | 751.9272 |
| 11/06/2018 | 758.1663 | 758.1663 | 758.1663 | 758.1663 |
| 11/07/2018 | 741.5492 | 741.5492 | 741.5492 | 741.5492 |
| 11/08/2018 | 736.8076 | 736.8076 | 736.8076 | 736.8076 |
| 11/11/2018 | 727.4393 | 727.4393 | 727.4393 | 727.4393 |
| 11/12/2018 | 738.3773 | 738.3773 | 738.3773 | 738.3773 |
| 11/13/2018 | 744.2047 | 744.2047 | 744.2047 | 744.2047 |
| 11/14/2018 | 743.1038 | 743.1038 | 743.1038 | 743.1038 |
| 11/15/2018 | 745.6349 | 745.6349 | 745.6349 | 745.6349 |
| 11/18/2018 | 753.1563 | 753.1563 | 753.1563 | 753.1563 |
| 11/19/2018 | 729.2655 | 729.2655 | 729.2655 | 729.2655 |
| 11/20/2018 | 737.8038 | 737.8038 | 737.8038 | 737.8038 |
| 11/21/2018 | 737.1643 | 737.1643 | 737.1643 | 737.1643 |
| 11/22/2018 | 740.4246 | 740.4246 | 740.4246 | 740.4246 |
| 11/25/2018 | 747.7574 | 747.7574 | 747.7574 | 747.7574 |
| 11/26/2018 | 742.4875 | 742.4875 | 742.4875 | 742.4875 |
| 11/27/2018 | 746.5883 | 746.5883 | 746.5883 | 746.5883 |
| 11/28/2018 | 755.1148 | 755.1148 | 755.1148 | 755.1148 |
| 11/29/2018 | 758.3239 | 758.3239 | 758.3239 | 758.3239 |
| 12/02/2018 | 754.5818 | 754.5818 | 754.5818 | 754.5818 |
| 12/03/2018 | 743.0609 | 743.0609 | 743.0609 | 743.0609 |
| 12/04/2018 | 743.1983 | 743.1983 | 743.1983 | 743.1983 |
| 12/05/2018 | 732.5389 | 732.5389 | 732.5389 | 732.5389 |
| 12/06/2018 | 741.5442 | 741.5442 | 741.5442 | 741.5442 |
| 12/09/2018 | 727.8854 | 727.8854 | 727.8854 | 727.8854 |
| 12/10/2018 | 724.6904 | 724.6904 | 724.6904 | 724.6904 |
| 12/11/2018 | 709.6942 | 709.6942 | 709.6942 | 709.6942 |
| 12/12/2018 | 721.9777 | 721.9777 | 721.9777 | 721.9777 |
| 12/13/2018 | 714.8655 | 714.8655 | 714.8655 | 714.8655 |
| 12/16/2018 | 710.8634 | 710.8634 | 710.8634 | 710.8634 |
| 12/17/2018 | 721.831 | 721.831 | 721.831 | 721.831 |
| 12/18/2018 | 734.9926 | 734.9926 | 734.9926 | 734.9926 |
| 12/19/2018 | 728.2932 | 728.2932 | 728.2932 | 728.2932 |
| 12/20/2018 | 728.2797 | 728.2797 | 728.2797 | 728.2797 |
| 12/23/2018 | 724.8066 | 724.8066 | 724.8066 | 724.8066 |
| 12/24/2018 | 718.0632 | 718.0632 | 718.0632 | 718.0632 |
| 12/25/2018 | 719.9922 | 719.9922 | 719.9922 | 719.9922 |
| 12/26/2018 | 721.0732 | 721.0732 | 721.0732 | 721.0732 |
| 12/27/2018 | 715.5268 | 715.5268 | 715.5268 | 715.5268 |
| 12/30/2018 | 722.7036 | 722.7036 | 722.7036 | 722.7036 |