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 %25 (GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030G25: BIST 30 RK %25 (GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,827.1346
CLOSE 1,827.1346

Low

LOW 1,310.7352

High

HIGH 2,876.9537
DATEOPENHIGHLOWCLOSE
01/02/20221,334.03871,334.03871,334.03871,334.0387
01/03/20221,346.24111,346.24111,346.24111,346.2411
01/04/20221,359.93521,359.93521,359.93521,359.9352
01/05/20221,361.70981,361.70981,361.70981,361.7098
01/06/20221,370.72831,370.72831,370.72831,370.7283
01/09/20221,373.6461,373.6461,373.6461,373.646
01/10/20221,375.94061,375.94061,375.94061,375.9406
01/11/20221,380.74011,380.74011,380.74011,380.7401
01/12/20221,383.411,383.411,383.411,383.41
01/13/20221,381.70031,381.70031,381.70031,381.7003
01/16/20221,384.05071,384.05071,384.05071,384.0507
01/17/20221,351.8971,351.8971,351.8971,351.897
01/18/20221,376.42311,376.42311,376.42311,376.4231
01/19/20221,366.01031,366.01031,366.01031,366.0103
01/20/20221,363.58141,363.58141,363.58141,363.5814
01/23/20221,319.74211,319.74211,319.74211,319.7421
01/24/20221,337.19311,337.19311,337.19311,337.1931
01/25/20221,339.23411,339.23411,339.23411,339.2341
01/26/20221,358.51861,358.51861,358.51861,358.5186
01/27/20221,350.51751,350.51751,350.51751,350.5175
01/30/20221,356.01331,356.01331,356.01331,356.0133
01/31/20221,361.02251,361.02251,361.02251,361.0225
02/01/20221,357.2211,357.2211,357.2211,357.221
02/02/20221,338.97791,338.97791,338.97791,338.9779
02/03/20221,332.95211,332.95211,332.95211,332.9521
02/06/20221,357.64681,357.64681,357.64681,357.6468
02/07/20221,363.38121,363.38121,363.38121,363.3812
02/08/20221,378.4721,378.4721,378.4721,378.472
02/09/20221,376.44271,376.44271,376.44271,376.4427
02/10/20221,382.72721,382.72721,382.72721,382.7272
02/13/20221,364.18871,364.18871,364.18871,364.1887
02/14/20221,379.39211,379.39211,379.39211,379.3921
02/15/20221,378.97281,378.97281,378.97281,378.9728
02/16/20221,366.7341,366.7341,366.7341,366.734
02/17/20221,375.66411,375.66411,375.66411,375.6641
02/20/20221,378.94461,378.94461,378.94461,378.9446
02/21/20221,371.8181,371.8181,371.8181,371.818
02/22/20221,371.64741,371.64741,371.64741,371.6474
02/23/20221,310.73521,310.73521,310.73521,310.7352
02/24/20221,350.89951,350.89951,350.89951,350.8995
02/27/20221,352.54021,352.54021,352.54021,352.5402
02/28/20221,361.97491,361.97491,361.97491,361.9749
03/01/20221,368.95311,368.95311,368.95311,368.9531
03/02/20221,383.4581,383.4581,383.4581,383.458
03/03/20221,369.13991,369.13991,369.13991,369.1399
03/06/20221,371.36231,371.36231,371.36231,371.3623
03/07/20221,375.92241,375.92241,375.92241,375.9224
03/08/20221,386.05651,386.05651,386.05651,386.0565
03/09/20221,386.31161,386.31161,386.31161,386.3116
03/10/20221,389.95531,389.95531,389.95531,389.9553
03/13/20221,403.19741,403.19741,403.19741,403.1974
03/14/20221,399.32081,399.32081,399.32081,399.3208
03/15/20221,402.04321,402.04321,402.04321,402.0432
03/16/20221,421.79511,421.79511,421.79511,421.7951
03/17/20221,423.64741,423.64741,423.64741,423.6474
03/20/20221,435.33891,435.33891,435.33891,435.3389
03/21/20221,437.87021,437.87021,437.87021,437.8702
03/22/20221,433.28061,433.28061,433.28061,433.2806
03/23/20221,428.88341,428.88341,428.88341,428.8834
03/24/20221,426.06661,426.06661,426.06661,426.0666
03/27/20221,421.00731,421.00731,421.00731,421.0073
03/28/20221,441.13761,441.13761,441.13761,441.1376
03/29/20221,454.79021,454.79021,454.79021,454.7902
03/30/20221,454.97431,454.97431,454.97431,454.9743
03/31/20221,465.39811,465.39811,465.39811,465.3981
04/03/20221,500.0061,500.0061,500.0061,500.006
04/04/20221,505.97781,505.97781,505.97781,505.9778
04/05/20221,498.21761,498.21761,498.21761,498.2176
04/06/20221,511.83911,511.83911,511.83911,511.8391
04/07/20221,538.74621,538.74621,538.74621,538.7462
04/10/20221,569.54341,569.54341,569.54341,569.5434
04/11/20221,577.75541,577.75541,577.75541,577.7554
04/12/20221,580.26581,580.26581,580.26581,580.2658
04/13/20221,587.38141,587.38141,587.38141,587.3814
04/14/20221,594.36751,594.36751,594.36751,594.3675
04/17/20221,601.94571,601.94571,601.94571,601.9457
04/18/20221,607.73221,607.73221,607.73221,607.7322
04/19/20221,609.50121,609.50121,609.50121,609.5012
04/20/20221,629.15251,629.15251,629.15251,629.1525
04/21/20221,582.76941,582.76941,582.76941,582.7694
04/24/20221,591.42581,591.42581,591.42581,591.4258
04/25/20221,552.12651,552.12651,552.12651,552.1265
04/26/20221,572.91941,572.91941,572.91941,572.9194
04/27/20221,553.72311,553.72311,553.72311,553.7231
04/28/20221,552.53971,552.53971,552.53971,552.5397
05/04/20221,572.29161,572.29161,572.29161,572.2916
05/05/20221,563.56121,563.56121,563.56121,563.5612
05/08/20221,567.35321,567.35321,567.35321,567.3532
05/09/20221,585.48571,585.48571,585.48571,585.4857
05/10/20221,568.14271,568.14271,568.14271,568.1427
05/11/20221,529.85121,529.85121,529.85121,529.8512
05/12/20221,540.3561,540.3561,540.3561,540.356
05/15/20221,522.39311,522.39311,522.39311,522.3931
05/16/20221,524.93861,524.93861,524.93861,524.9386
05/17/20221,526.74681,526.74681,526.74681,526.7468
05/19/20221,514.86241,514.86241,514.86241,514.8624
05/22/20221,521.49361,521.49361,521.49361,521.4936
05/23/20221,515.24071,515.24071,515.24071,515.2407
05/24/20221,545.26171,545.26171,545.26171,545.2617
05/25/20221,567.12091,567.12091,567.12091,567.1209
05/26/20221,555.29481,555.29481,555.29481,555.2948
05/29/20221,609.63751,609.63751,609.63751,609.6375
05/30/20221,620.87891,620.87891,620.87891,620.8789
05/31/20221,630.77051,630.77051,630.77051,630.7705
06/01/20221,659.35421,659.35421,659.35421,659.3542
06/02/20221,652.43821,652.43821,652.43821,652.4382
06/05/20221,686.39591,686.39591,686.39591,686.3959
06/06/20221,681.31921,681.31921,681.31921,681.3192
06/07/20221,599.74181,599.74181,599.74181,599.7418
06/08/20221,620.06541,620.06541,620.06541,620.0654
06/09/20221,597.64261,597.64261,597.64261,597.6426
06/12/20221,581.48851,581.48851,581.48851,581.4885
06/13/20221,577.99851,577.99851,577.99851,577.9985
06/14/20221,589.78991,589.78991,589.78991,589.7899
06/15/20221,557.54671,557.54671,557.54671,557.5467
06/16/20221,589.32331,589.32331,589.32331,589.3233
06/19/20221,593.88221,593.88221,593.88221,593.8822
06/20/20221,617.61971,617.61971,617.61971,617.6197
06/21/20221,612.49741,612.49741,612.49741,612.4974
06/22/20221,588.33551,588.33551,588.33551,588.3355
06/23/20221,592.84481,592.84481,592.84481,592.8448
06/26/20221,577.981,577.981,577.981,577.98
06/27/20221,553.43091,553.43091,553.43091,553.4309
06/28/20221,499.41931,499.41931,499.41931,499.4193
06/29/20221,502.62911,502.62911,502.62911,502.6291
06/30/20221,527.11041,527.11041,527.11041,527.1104
07/03/20221,501.4711,501.4711,501.4711,501.471
07/04/20221,481.32531,481.32531,481.32531,481.3253
07/05/20221,499.77231,499.77231,499.77231,499.7723
07/06/20221,504.40931,504.40931,504.40931,504.4093
07/07/20221,507.30891,507.30891,507.30891,507.3089
07/12/20221,476.39761,476.39761,476.39761,476.3976
07/13/20221,454.89881,454.89881,454.89881,454.8988
07/17/20221,504.3741,504.3741,504.3741,504.374
07/18/20221,535.86341,535.86341,535.86341,535.8634
07/19/20221,551.95611,551.95611,551.95611,551.9561
07/20/20221,543.21571,543.21571,543.21571,543.2157
07/21/20221,544.57281,544.57281,544.57281,544.5728
07/24/20221,565.18721,565.18721,565.18721,565.1872
07/25/20221,553.18971,553.18971,553.18971,553.1897
07/26/20221,555.76071,555.76071,555.76071,555.7607
07/27/20221,551.46391,551.46391,551.46391,551.4639
07/28/20221,585.87271,585.87271,585.87271,585.8727
07/31/20221,626.49411,626.49411,626.49411,626.4941
08/01/20221,625.67531,625.67531,625.67531,625.6753
08/02/20221,648.88191,648.88191,648.88191,648.8819
08/03/20221,673.84411,673.84411,673.84411,673.8441
08/04/20221,693.51681,693.51681,693.51681,693.5168
08/07/20221,724.85461,724.85461,724.85461,724.8546
08/08/20221,716.32851,716.32851,716.32851,716.3285
08/09/20221,747.06881,747.06881,747.06881,747.0688
08/10/20221,775.6041,775.6041,775.6041,775.604
08/11/20221,767.31011,767.31011,767.31011,767.3101
08/14/20221,756.05961,756.05961,756.05961,756.0596
08/15/20221,799.82331,799.82331,799.82331,799.8233
08/16/20221,848.12141,848.12141,848.12141,848.1214
08/17/20221,881.85751,881.85751,881.85751,881.8575
08/18/20221,876.17821,876.17821,876.17821,876.1782
08/21/20221,899.01781,899.01781,899.01781,899.0178
08/22/20221,943.12681,943.12681,943.12681,943.1268
08/23/20221,901.69471,901.69471,901.69471,901.6947
08/24/20221,953.48541,953.48541,953.48541,953.4854
08/25/20221,958.70931,958.70931,958.70931,958.7093
08/28/20221,975.58641,975.58641,975.58641,975.5864
08/30/20221,972.17241,972.17241,972.17241,972.1724
08/31/20221,943.17951,943.17951,943.17951,943.1795
09/01/20221,995.41241,995.41241,995.41241,995.4124
09/04/20222,092.00172,092.00172,092.00172,092.0017
09/05/20222,110.31772,110.31772,110.31772,110.3177
09/06/20222,123.30872,123.30872,123.30872,123.3087
09/07/20222,142.72642,142.72642,142.72642,142.7264
09/08/20222,194.36882,194.36882,194.36882,194.3688
09/11/20222,276.26492,276.26492,276.26492,276.2649
09/12/20222,126.90112,126.90112,126.90112,126.9011
09/13/20222,136.5532,136.5532,136.5532,136.553
09/14/20222,095.41822,095.41822,095.41822,095.4182
09/15/20222,101.11152,101.11152,101.11152,101.1115
09/18/20222,021.89322,021.89322,021.89322,021.8932
09/19/20222,066.27692,066.27692,066.27692,066.2769
09/20/20222,052.79192,052.79192,052.79192,052.7919
09/21/20222,071.61092,071.61092,071.61092,071.6109
09/22/20222,063.84452,063.84452,063.84452,063.8445
09/25/20222,056.81082,056.81082,056.81082,056.8108
09/26/20222,065.2772,065.2772,065.2772,065.277
09/27/20222,043.09362,043.09362,043.09362,043.0936
09/28/20222,027.76412,027.76412,027.76412,027.7641
09/29/20222,033.14482,033.14482,033.14482,033.1448
10/02/20222,114.99912,114.99912,114.99912,114.9991
10/03/20222,136.09582,136.09582,136.09582,136.0958
10/04/20222,145.11162,145.11162,145.11162,145.1116
10/05/20222,168.47992,168.47992,168.47992,168.4799
10/06/20222,170.97372,170.97372,170.97372,170.9737
10/09/20222,172.46232,172.46232,172.46232,172.4623
10/10/20222,169.52772,169.52772,169.52772,169.5277
10/11/20222,150.80032,150.80032,150.80032,150.8003
10/12/20222,162.78072,162.78072,162.78072,162.7807
10/13/20222,186.12942,186.12942,186.12942,186.1294
10/16/20222,275.36462,275.36462,275.36462,275.3646
10/17/20222,275.25622,275.25622,275.25622,275.2562
10/18/20222,287.43892,287.43892,287.43892,287.4389
10/19/20222,292.98182,292.98182,292.98182,292.9818
10/20/20222,302.02212,302.02212,302.02212,302.0221
10/23/20222,320.76292,320.76292,320.76292,320.7629
10/24/20222,321.112,321.112,321.112,321.11
10/25/20222,317.76692,317.76692,317.76692,317.7669
10/26/20222,296.53542,296.53542,296.53542,296.5354
10/27/20222,270.21442,270.21442,270.21442,270.2144
10/30/20222,313.78172,313.78172,313.78172,313.7817
10/31/20222,344.94292,344.94292,344.94292,344.9429
11/01/20222,345.89282,345.89282,345.89282,345.8928
11/02/20222,354.29372,354.29372,354.29372,354.2937
11/03/20222,405.67942,405.67942,405.67942,405.6794
11/06/20222,460.39942,460.39942,460.39942,460.3994
11/07/20222,470.85182,470.85182,470.85182,470.8518
11/08/20222,467.6012,467.6012,467.6012,467.601
11/09/20222,511.25562,511.25562,511.25562,511.2556
11/10/20222,494.73592,494.73592,494.73592,494.7359
11/13/20222,534.58362,534.58362,534.58362,534.5836
11/14/20222,573.96342,573.96342,573.96342,573.9634
11/15/20222,583.83772,583.83772,583.83772,583.8377
11/16/20222,523.48722,523.48722,523.48722,523.4872
11/17/20222,523.59442,523.59442,523.59442,523.5944
11/20/20222,532.63872,532.63872,532.63872,532.6387
11/21/20222,612.72192,612.72192,612.72192,612.7219
11/22/20222,640.11022,640.11022,640.11022,640.1102
11/23/20222,635.86522,635.86522,635.86522,635.8652
11/24/20222,639.59572,639.59572,639.59572,639.5957
11/27/20222,657.9112,657.9112,657.9112,657.911
11/28/20222,675.56512,675.56512,675.56512,675.5651
11/29/20222,672.012,672.012,672.012,672.01
11/30/20222,694.68042,694.68042,694.68042,694.6804
12/01/20222,655.40812,655.40812,655.40812,655.4081
12/04/20222,657.14362,657.14362,657.14362,657.1436
12/05/20222,673.06792,673.06792,673.06792,673.0679
12/06/20222,611.05232,611.05232,611.05232,611.0523
12/07/20222,617.90522,617.90522,617.90522,617.9052
12/08/20222,669.3082,669.3082,669.3082,669.308
12/11/20222,745.12812,745.12812,745.12812,745.1281
12/12/20222,768.79562,768.79562,768.79562,768.7956
12/13/20222,694.07552,694.07552,694.07552,694.0755
12/14/20222,743.12572,743.12572,743.12572,743.1257
12/15/20222,747.31582,747.31582,747.31582,747.3158
12/18/20222,824.49552,824.49552,824.49552,824.4955
12/19/20222,841.35372,841.35372,841.35372,841.3537
12/20/20222,845.31862,845.31862,845.31862,845.3186
12/21/20222,853.19022,853.19022,853.19022,853.1902
12/22/20222,853.96052,853.96052,853.96052,853.9605
12/25/20222,874.77462,874.77462,874.77462,874.7746
12/26/20222,850.84872,850.84872,850.84872,850.8487
12/27/20222,817.59772,817.59772,817.59772,817.5977
12/28/20222,865.76362,865.76362,865.76362,865.7636
12/29/20222,876.95372,876.95372,876.95372,876.9537