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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 770.7339
CLOSE 770.7339
Low
LOW 646.2548
High
HIGH 858.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 699.2477 | 699.2477 | 699.2477 | 699.2477 |
| 01/02/2019 | 687.3294 | 687.3294 | 687.3294 | 687.3294 |
| 01/03/2019 | 700.7707 | 700.7707 | 700.7707 | 700.7707 |
| 01/06/2019 | 711.5192 | 711.5192 | 711.5192 | 711.5192 |
| 01/07/2019 | 719.4316 | 719.4316 | 719.4316 | 719.4316 |
| 01/08/2019 | 723.1444 | 723.1444 | 723.1444 | 723.1444 |
| 01/09/2019 | 722.6072 | 722.6072 | 722.6072 | 722.6072 |
| 01/10/2019 | 727.7349 | 727.7349 | 727.7349 | 727.7349 |
| 01/13/2019 | 731.9895 | 731.9895 | 731.9895 | 731.9895 |
| 01/14/2019 | 743.3904 | 743.3904 | 743.3904 | 743.3904 |
| 01/15/2019 | 767.7285 | 767.7285 | 767.7285 | 767.7285 |
| 01/16/2019 | 781.941 | 781.941 | 781.941 | 781.941 |
| 01/17/2019 | 797.2217 | 797.2217 | 797.2217 | 797.2217 |
| 01/20/2019 | 791.0854 | 791.0854 | 791.0854 | 791.0854 |
| 01/21/2019 | 808.5368 | 808.5368 | 808.5368 | 808.5368 |
| 01/22/2019 | 812.0329 | 812.0329 | 812.0329 | 812.0329 |
| 01/23/2019 | 826.7339 | 826.7339 | 826.7339 | 826.7339 |
| 01/24/2019 | 825.6404 | 825.6404 | 825.6404 | 825.6404 |
| 01/27/2019 | 820.4111 | 820.4111 | 820.4111 | 820.4111 |
| 01/28/2019 | 849.3058 | 849.3058 | 849.3058 | 849.3058 |
| 01/29/2019 | 849.9646 | 849.9646 | 849.9646 | 849.9646 |
| 01/30/2019 | 849.1196 | 849.1196 | 849.1196 | 849.1196 |
| 01/31/2019 | 836.1354 | 836.1354 | 836.1354 | 836.1354 |
| 02/03/2019 | 828.8287 | 828.8287 | 828.8287 | 828.8287 |
| 02/04/2019 | 831.6983 | 831.6983 | 831.6983 | 831.6983 |
| 02/05/2019 | 831.0341 | 831.0341 | 831.0341 | 831.0341 |
| 02/06/2019 | 833.2323 | 833.2323 | 833.2323 | 833.2323 |
| 02/07/2019 | 829.6272 | 829.6272 | 829.6272 | 829.6272 |
| 02/10/2019 | 852.5008 | 852.5008 | 852.5008 | 852.5008 |
| 02/11/2019 | 844.9765 | 844.9765 | 844.9765 | 844.9765 |
| 02/12/2019 | 822.7223 | 822.7223 | 822.7223 | 822.7223 |
| 02/13/2019 | 829.9423 | 829.9423 | 829.9423 | 829.9423 |
| 02/14/2019 | 836.4422 | 836.4422 | 836.4422 | 836.4422 |
| 02/17/2019 | 824.5194 | 824.5194 | 824.5194 | 824.5194 |
| 02/18/2019 | 824.5116 | 824.5116 | 824.5116 | 824.5116 |
| 02/19/2019 | 824.4325 | 824.4325 | 824.4325 | 824.4325 |
| 02/20/2019 | 829.0395 | 829.0395 | 829.0395 | 829.0395 |
| 02/21/2019 | 836.3218 | 836.3218 | 836.3218 | 836.3218 |
| 02/24/2019 | 848.7748 | 848.7748 | 848.7748 | 848.7748 |
| 02/25/2019 | 857.9126 | 857.9126 | 857.9126 | 857.9126 |
| 02/26/2019 | 847.3006 | 847.3006 | 847.3006 | 847.3006 |
| 02/27/2019 | 852.366 | 852.366 | 852.366 | 852.366 |
| 02/28/2019 | 835.336 | 835.336 | 835.336 | 835.336 |
| 03/03/2019 | 845.4941 | 845.4941 | 845.4941 | 845.4941 |
| 03/04/2019 | 839.7851 | 839.7851 | 839.7851 | 839.7851 |
| 03/05/2019 | 834.6713 | 834.6713 | 834.6713 | 834.6713 |
| 03/06/2019 | 822.591 | 822.591 | 822.591 | 822.591 |
| 03/07/2019 | 815.1248 | 815.1248 | 815.1248 | 815.1248 |
| 03/10/2019 | 808.3089 | 808.3089 | 808.3089 | 808.3089 |
| 03/11/2019 | 820.5974 | 820.5974 | 820.5974 | 820.5974 |
| 03/12/2019 | 826.7927 | 826.7927 | 826.7927 | 826.7927 |
| 03/13/2019 | 828.8218 | 828.8218 | 828.8218 | 828.8218 |
| 03/14/2019 | 837.8354 | 837.8354 | 837.8354 | 837.8354 |
| 03/17/2019 | 855.6149 | 855.6149 | 855.6149 | 855.6149 |
| 03/18/2019 | 858.71 | 858.71 | 858.71 | 858.71 |
| 03/19/2019 | 837.8873 | 837.8873 | 837.8873 | 837.8873 |
| 03/20/2019 | 839.7877 | 839.7877 | 839.7877 | 839.7877 |
| 03/21/2019 | 797.8901 | 797.8901 | 797.8901 | 797.8901 |
| 03/24/2019 | 792.615 | 792.615 | 792.615 | 792.615 |
| 03/25/2019 | 771.041 | 771.041 | 771.041 | 771.041 |
| 03/26/2019 | 710.6803 | 710.6803 | 710.6803 | 710.6803 |
| 03/27/2019 | 713.9285 | 713.9285 | 713.9285 | 713.9285 |
| 03/28/2019 | 726.2874 | 726.2874 | 726.2874 | 726.2874 |
| 03/31/2019 | 725.9158 | 725.9158 | 725.9158 | 725.9158 |
| 04/01/2019 | 721.3628 | 721.3628 | 721.3628 | 721.3628 |
| 04/02/2019 | 728.1965 | 728.1965 | 728.1965 | 728.1965 |
| 04/03/2019 | 759.6241 | 759.6241 | 759.6241 | 759.6241 |
| 04/04/2019 | 763.1352 | 763.1352 | 763.1352 | 763.1352 |
| 04/07/2019 | 751.6962 | 751.6962 | 751.6962 | 751.6962 |
| 04/08/2019 | 758.8075 | 758.8075 | 758.8075 | 758.8075 |
| 04/09/2019 | 751.7314 | 751.7314 | 751.7314 | 751.7314 |
| 04/10/2019 | 745.7318 | 745.7318 | 745.7318 | 745.7318 |
| 04/11/2019 | 745.209 | 745.209 | 745.209 | 745.209 |
| 04/14/2019 | 739.5743 | 739.5743 | 739.5743 | 739.5743 |
| 04/15/2019 | 750.0437 | 750.0437 | 750.0437 | 750.0437 |
| 04/16/2019 | 759.19 | 759.19 | 759.19 | 759.19 |
| 04/17/2019 | 750.5757 | 750.5757 | 750.5757 | 750.5757 |
| 04/18/2019 | 749.7654 | 749.7654 | 749.7654 | 749.7654 |
| 04/21/2019 | 744.1015 | 744.1015 | 744.1015 | 744.1015 |
| 04/23/2019 | 744.6881 | 744.6881 | 744.6881 | 744.6881 |
| 04/24/2019 | 733.5708 | 733.5708 | 733.5708 | 733.5708 |
| 04/25/2019 | 735.5986 | 735.5986 | 735.5986 | 735.5986 |
| 04/28/2019 | 733.9446 | 733.9446 | 733.9446 | 733.9446 |
| 04/29/2019 | 741.748 | 741.748 | 741.748 | 741.748 |
| 05/01/2019 | 731.1641 | 731.1641 | 731.1641 | 731.1641 |
| 05/02/2019 | 730.4972 | 730.4972 | 730.4972 | 730.4972 |
| 05/05/2019 | 723.2991 | 723.2991 | 723.2991 | 723.2991 |
| 05/06/2019 | 709.671 | 709.671 | 709.671 | 709.671 |
| 05/07/2019 | 699.0991 | 699.0991 | 699.0991 | 699.0991 |
| 05/08/2019 | 684.4643 | 684.4643 | 684.4643 | 684.4643 |
| 05/09/2019 | 682.8655 | 682.8655 | 682.8655 | 682.8655 |
| 05/12/2019 | 665.0239 | 665.0239 | 665.0239 | 665.0239 |
| 05/13/2019 | 682.0335 | 682.0335 | 682.0335 | 682.0335 |
| 05/14/2019 | 677.2801 | 677.2801 | 677.2801 | 677.2801 |
| 05/15/2019 | 675.5894 | 675.5894 | 675.5894 | 675.5894 |
| 05/16/2019 | 672.5099 | 672.5099 | 672.5099 | 672.5099 |
| 05/19/2019 | 673.0988 | 673.0988 | 673.0988 | 673.0988 |
| 05/20/2019 | 660.0527 | 660.0527 | 660.0527 | 660.0527 |
| 05/21/2019 | 646.2548 | 646.2548 | 646.2548 | 646.2548 |
| 05/22/2019 | 654.3901 | 654.3901 | 654.3901 | 654.3901 |
| 05/23/2019 | 665.9994 | 665.9994 | 665.9994 | 665.9994 |
| 05/26/2019 | 660.7026 | 660.7026 | 660.7026 | 660.7026 |
| 05/27/2019 | 670.1357 | 670.1357 | 670.1357 | 670.1357 |
| 05/28/2019 | 673.9045 | 673.9045 | 673.9045 | 673.9045 |
| 05/29/2019 | 696.8134 | 696.8134 | 696.8134 | 696.8134 |
| 05/30/2019 | 702.7516 | 702.7516 | 702.7516 | 702.7516 |
| 06/02/2019 | 700.5964 | 700.5964 | 700.5964 | 700.5964 |
| 06/06/2019 | 729.1532 | 729.1532 | 729.1532 | 729.1532 |
| 06/09/2019 | 730.6022 | 730.6022 | 730.6022 | 730.6022 |
| 06/10/2019 | 720.87 | 720.87 | 720.87 | 720.87 |
| 06/11/2019 | 719.3235 | 719.3235 | 719.3235 | 719.3235 |
| 06/12/2019 | 703.4712 | 703.4712 | 703.4712 | 703.4712 |
| 06/13/2019 | 705.6423 | 705.6423 | 705.6423 | 705.6423 |
| 06/16/2019 | 716.7362 | 716.7362 | 716.7362 | 716.7362 |
| 06/17/2019 | 730.6916 | 730.6916 | 730.6916 | 730.6916 |
| 06/18/2019 | 731.2137 | 731.2137 | 731.2137 | 731.2137 |
| 06/19/2019 | 730.4193 | 730.4193 | 730.4193 | 730.4193 |
| 06/20/2019 | 730.0541 | 730.0541 | 730.0541 | 730.0541 |
| 06/23/2019 | 738.8825 | 738.8825 | 738.8825 | 738.8825 |
| 06/24/2019 | 739.7323 | 739.7323 | 739.7323 | 739.7323 |
| 06/25/2019 | 734.6914 | 734.6914 | 734.6914 | 734.6914 |
| 06/26/2019 | 740.0357 | 740.0357 | 740.0357 | 740.0357 |
| 06/27/2019 | 748.2646 | 748.2646 | 748.2646 | 748.2646 |
| 06/30/2019 | 774.2698 | 774.2698 | 774.2698 | 774.2698 |
| 07/01/2019 | 776.2591 | 776.2591 | 776.2591 | 776.2591 |
| 07/02/2019 | 770.3149 | 770.3149 | 770.3149 | 770.3149 |
| 07/03/2019 | 771.9348 | 771.9348 | 771.9348 | 771.9348 |
| 07/04/2019 | 774.3075 | 774.3075 | 774.3075 | 774.3075 |
| 07/07/2019 | 765.5004 | 765.5004 | 765.5004 | 765.5004 |
| 07/08/2019 | 750.8306 | 750.8306 | 750.8306 | 750.8306 |
| 07/09/2019 | 765.4321 | 765.4321 | 765.4321 | 765.4321 |
| 07/10/2019 | 772.8618 | 772.8618 | 772.8618 | 772.8618 |
| 07/11/2019 | 753.5962 | 753.5962 | 753.5962 | 753.5962 |
| 07/15/2019 | 762.1046 | 762.1046 | 762.1046 | 762.1046 |
| 07/16/2019 | 777.8788 | 777.8788 | 777.8788 | 777.8788 |
| 07/17/2019 | 794.0227 | 794.0227 | 794.0227 | 794.0227 |
| 07/18/2019 | 796.5758 | 796.5758 | 796.5758 | 796.5758 |
| 07/21/2019 | 788.8093 | 788.8093 | 788.8093 | 788.8093 |
| 07/22/2019 | 802.6537 | 802.6537 | 802.6537 | 802.6537 |
| 07/23/2019 | 810.7902 | 810.7902 | 810.7902 | 810.7902 |
| 07/24/2019 | 796.1352 | 796.1352 | 796.1352 | 796.1352 |
| 07/25/2019 | 803.6574 | 803.6574 | 803.6574 | 803.6574 |
| 07/28/2019 | 808.54 | 808.54 | 808.54 | 808.54 |
| 07/29/2019 | 800.5911 | 800.5911 | 800.5911 | 800.5911 |
| 07/30/2019 | 794.9099 | 794.9099 | 794.9099 | 794.9099 |
| 07/31/2019 | 792.7798 | 792.7798 | 792.7798 | 792.7798 |
| 08/01/2019 | 772.2706 | 772.2706 | 772.2706 | 772.2706 |
| 08/04/2019 | 763.2495 | 763.2495 | 763.2495 | 763.2495 |
| 08/05/2019 | 771.7193 | 771.7193 | 771.7193 | 771.7193 |
| 08/06/2019 | 758.2807 | 758.2807 | 758.2807 | 758.2807 |
| 08/07/2019 | 765.5145 | 765.5145 | 765.5145 | 765.5145 |
| 08/08/2019 | 766.9659 | 766.9659 | 766.9659 | 766.9659 |
| 08/14/2019 | 742.7414 | 742.7414 | 742.7414 | 742.7414 |
| 08/15/2019 | 734.0228 | 734.0228 | 734.0228 | 734.0228 |
| 08/18/2019 | 729.2818 | 729.2818 | 729.2818 | 729.2818 |
| 08/19/2019 | 734.1633 | 734.1633 | 734.1633 | 734.1633 |
| 08/20/2019 | 731.2514 | 731.2514 | 731.2514 | 731.2514 |
| 08/21/2019 | 730.088 | 730.088 | 730.088 | 730.088 |
| 08/22/2019 | 745.8129 | 745.8129 | 745.8129 | 745.8129 |
| 08/25/2019 | 745.1767 | 745.1767 | 745.1767 | 745.1767 |
| 08/26/2019 | 735.4968 | 735.4968 | 735.4968 | 735.4968 |
| 08/27/2019 | 733.1135 | 733.1135 | 733.1135 | 733.1135 |
| 08/28/2019 | 738.2785 | 738.2785 | 738.2785 | 738.2785 |
| 09/01/2019 | 753.8381 | 753.8381 | 753.8381 | 753.8381 |
| 09/02/2019 | 757.6653 | 757.6653 | 757.6653 | 757.6653 |
| 09/03/2019 | 767.5238 | 767.5238 | 767.5238 | 767.5238 |
| 09/04/2019 | 769.565 | 769.565 | 769.565 | 769.565 |
| 09/05/2019 | 757.2669 | 757.2669 | 757.2669 | 757.2669 |
| 09/08/2019 | 773.354 | 773.354 | 773.354 | 773.354 |
| 09/09/2019 | 779.796 | 779.796 | 779.796 | 779.796 |
| 09/10/2019 | 786.786 | 786.786 | 786.786 | 786.786 |
| 09/11/2019 | 792.9329 | 792.9329 | 792.9329 | 792.9329 |
| 09/12/2019 | 797.5141 | 797.5141 | 797.5141 | 797.5141 |
| 09/15/2019 | 790.8083 | 790.8083 | 790.8083 | 790.8083 |
| 09/16/2019 | 779.1756 | 779.1756 | 779.1756 | 779.1756 |
| 09/17/2019 | 782.7854 | 782.7854 | 782.7854 | 782.7854 |
| 09/18/2019 | 765.321 | 765.321 | 765.321 | 765.321 |
| 09/19/2019 | 764.6695 | 764.6695 | 764.6695 | 764.6695 |
| 09/22/2019 | 762.4249 | 762.4249 | 762.4249 | 762.4249 |
| 09/23/2019 | 781.3117 | 781.3117 | 781.3117 | 781.3117 |
| 09/24/2019 | 789.7437 | 789.7437 | 789.7437 | 789.7437 |
| 09/25/2019 | 782.3469 | 782.3469 | 782.3469 | 782.3469 |
| 09/26/2019 | 817.4734 | 817.4734 | 817.4734 | 817.4734 |
| 09/29/2019 | 815.3363 | 815.3363 | 815.3363 | 815.3363 |
| 09/30/2019 | 802.0015 | 802.0015 | 802.0015 | 802.0015 |
| 10/01/2019 | 797.8202 | 797.8202 | 797.8202 | 797.8202 |
| 10/02/2019 | 789.6263 | 789.6263 | 789.6263 | 789.6263 |
| 10/03/2019 | 795.8629 | 795.8629 | 795.8629 | 795.8629 |
| 10/06/2019 | 790.7571 | 790.7571 | 790.7571 | 790.7571 |
| 10/07/2019 | 783.4982 | 783.4982 | 783.4982 | 783.4982 |
| 10/08/2019 | 762.3385 | 762.3385 | 762.3385 | 762.3385 |
| 10/09/2019 | 754.6594 | 754.6594 | 754.6594 | 754.6594 |
| 10/10/2019 | 756.8925 | 756.8925 | 756.8925 | 756.8925 |
| 10/13/2019 | 709.5091 | 709.5091 | 709.5091 | 709.5091 |
| 10/14/2019 | 720.8847 | 720.8847 | 720.8847 | 720.8847 |
| 10/15/2019 | 711.8469 | 711.8469 | 711.8469 | 711.8469 |
| 10/16/2019 | 717.7292 | 717.7292 | 717.7292 | 717.7292 |
| 10/17/2019 | 743.0828 | 743.0828 | 743.0828 | 743.0828 |
| 10/20/2019 | 734.0185 | 734.0185 | 734.0185 | 734.0185 |
| 10/21/2019 | 737.6898 | 737.6898 | 737.6898 | 737.6898 |
| 10/22/2019 | 749.8601 | 749.8601 | 749.8601 | 749.8601 |
| 10/23/2019 | 753.2138 | 753.2138 | 753.2138 | 753.2138 |
| 10/24/2019 | 752.0026 | 752.0026 | 752.0026 | 752.0026 |
| 10/27/2019 | 748.5754 | 748.5754 | 748.5754 | 748.5754 |
| 10/29/2019 | 740.5973 | 740.5973 | 740.5973 | 740.5973 |
| 10/30/2019 | 738.5582 | 738.5582 | 738.5582 | 738.5582 |
| 10/31/2019 | 737.9837 | 737.9837 | 737.9837 | 737.9837 |
| 11/03/2019 | 750.3579 | 750.3579 | 750.3579 | 750.3579 |
| 11/04/2019 | 754.1775 | 754.1775 | 754.1775 | 754.1775 |
| 11/05/2019 | 758.3309 | 758.3309 | 758.3309 | 758.3309 |
| 11/06/2019 | 776.4892 | 776.4892 | 776.4892 | 776.4892 |
| 11/07/2019 | 773.67 | 773.67 | 773.67 | 773.67 |
| 11/10/2019 | 772.5056 | 772.5056 | 772.5056 | 772.5056 |
| 11/11/2019 | 779.5854 | 779.5854 | 779.5854 | 779.5854 |
| 11/12/2019 | 784.5591 | 784.5591 | 784.5591 | 784.5591 |
| 11/13/2019 | 776.0972 | 776.0972 | 776.0972 | 776.0972 |
| 11/14/2019 | 789.4596 | 789.4596 | 789.4596 | 789.4596 |
| 11/17/2019 | 802.1235 | 802.1235 | 802.1235 | 802.1235 |
| 11/18/2019 | 808.3449 | 808.3449 | 808.3449 | 808.3449 |
| 11/19/2019 | 801.4717 | 801.4717 | 801.4717 | 801.4717 |
| 11/20/2019 | 801.1954 | 801.1954 | 801.1954 | 801.1954 |
| 11/21/2019 | 798.6706 | 798.6706 | 798.6706 | 798.6706 |
| 11/24/2019 | 787.4734 | 787.4734 | 787.4734 | 787.4734 |
| 11/25/2019 | 792.5897 | 792.5897 | 792.5897 | 792.5897 |
| 11/26/2019 | 791.2168 | 791.2168 | 791.2168 | 791.2168 |
| 11/27/2019 | 801.7304 | 801.7304 | 801.7304 | 801.7304 |
| 11/28/2019 | 798.4873 | 798.4873 | 798.4873 | 798.4873 |
| 12/01/2019 | 805.8633 | 805.8633 | 805.8633 | 805.8633 |
| 12/02/2019 | 793.8341 | 793.8341 | 793.8341 | 793.8341 |
| 12/03/2019 | 801.2444 | 801.2444 | 801.2444 | 801.2444 |
| 12/04/2019 | 808.6648 | 808.6648 | 808.6648 | 808.6648 |
| 12/05/2019 | 809.1373 | 809.1373 | 809.1373 | 809.1373 |
| 12/08/2019 | 806.6996 | 806.6996 | 806.6996 | 806.6996 |
| 12/09/2019 | 800.9609 | 800.9609 | 800.9609 | 800.9609 |
| 12/10/2019 | 798.7453 | 798.7453 | 798.7453 | 798.7453 |
| 12/11/2019 | 818.8291 | 818.8291 | 818.8291 | 818.8291 |
| 12/12/2019 | 823.446 | 823.446 | 823.446 | 823.446 |
| 12/15/2019 | 828.2951 | 828.2951 | 828.2951 | 828.2951 |
| 12/16/2019 | 826.9042 | 826.9042 | 826.9042 | 826.9042 |
| 12/17/2019 | 822.0113 | 822.0113 | 822.0113 | 822.0113 |
| 12/18/2019 | 820.5907 | 820.5907 | 820.5907 | 820.5907 |
| 12/19/2019 | 825.8926 | 825.8926 | 825.8926 | 825.8926 |
| 12/22/2019 | 832.6706 | 832.6706 | 832.6706 | 832.6706 |
| 12/23/2019 | 841.0662 | 841.0662 | 841.0662 | 841.0662 |
| 12/24/2019 | 841.4523 | 841.4523 | 841.4523 | 841.4523 |
| 12/25/2019 | 844.4244 | 844.4244 | 844.4244 | 844.4244 |
| 12/26/2019 | 844.6746 | 844.6746 | 844.6746 | 844.6746 |
| 12/29/2019 | 855.564 | 855.564 | 855.564 | 855.564 |
| 12/30/2019 | 853.2087 | 853.2087 | 853.2087 | 853.2087 |