RK030G30
BIST 30 RK %30 (GETIRI)
15:10:10
11663.7164 ₺
-59.88 (%-0.51)
Previous Close: 11723.5966
Day Low₺11663.7164
Day High₺11663.7164
Market Data
Week over week (WoW)
+5.74%
Month over month (MoM)
+8.46%
Year to date (YTD)
+54.17%
Year over year (YoY)
+88.19%
RK030G30: BIST 30 RK %30 (GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 874.0701
CLOSE 874.0701
Low
LOW 710.5011
High
HIGH 990.4873
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 771.3733 | 771.3733 | 771.3733 | 771.3733 |
| 01/02/2019 | 755.5962 | 755.5962 | 755.5962 | 755.5962 |
| 01/03/2019 | 773.3278 | 773.3278 | 773.3278 | 773.3278 |
| 01/06/2019 | 787.5614 | 787.5614 | 787.5614 | 787.5614 |
| 01/07/2019 | 798.071 | 798.071 | 798.071 | 798.071 |
| 01/08/2019 | 803.0134 | 803.0134 | 803.0134 | 803.0134 |
| 01/09/2019 | 802.2975 | 802.2975 | 802.2975 | 802.2975 |
| 01/10/2019 | 809.1293 | 809.1293 | 809.1293 | 809.1293 |
| 01/13/2019 | 814.8059 | 814.8059 | 814.8059 | 814.8059 |
| 01/14/2019 | 830.0348 | 830.0348 | 830.0348 | 830.0348 |
| 01/15/2019 | 862.6446 | 862.6446 | 862.6446 | 862.6446 |
| 01/16/2019 | 881.8081 | 881.8081 | 881.8081 | 881.8081 |
| 01/17/2019 | 902.4869 | 902.4869 | 902.4869 | 902.4869 |
| 01/20/2019 | 894.1511 | 894.1511 | 894.1511 | 894.1511 |
| 01/21/2019 | 917.8212 | 917.8212 | 917.8212 | 917.8212 |
| 01/22/2019 | 922.5835 | 922.5835 | 922.5835 | 922.5835 |
| 01/23/2019 | 942.6264 | 942.6264 | 942.6264 | 942.6264 |
| 01/24/2019 | 941.1303 | 941.1303 | 941.1303 | 941.1303 |
| 01/27/2019 | 933.9773 | 933.9773 | 933.9773 | 933.9773 |
| 01/28/2019 | 973.4507 | 973.4507 | 973.4507 | 973.4507 |
| 01/29/2019 | 974.3568 | 974.3568 | 974.3568 | 974.3568 |
| 01/30/2019 | 973.1944 | 973.1944 | 973.1944 | 973.1944 |
| 01/31/2019 | 955.3367 | 955.3367 | 955.3367 | 955.3367 |
| 02/03/2019 | 945.3186 | 945.3186 | 945.3186 | 945.3186 |
| 02/04/2019 | 949.2284 | 949.2284 | 949.2284 | 949.2284 |
| 02/05/2019 | 948.3292 | 948.3292 | 948.3292 | 948.3292 |
| 02/06/2019 | 951.2957 | 951.2957 | 951.2957 | 951.2957 |
| 02/07/2019 | 946.5863 | 946.5863 | 946.5863 | 946.5863 |
| 02/10/2019 | 976.3226 | 976.3226 | 976.3226 | 976.3226 |
| 02/11/2019 | 966.6231 | 966.6231 | 966.6231 | 966.6231 |
| 02/12/2019 | 937.708 | 937.708 | 937.708 | 937.708 |
| 02/13/2019 | 947.0694 | 947.0694 | 947.0694 | 947.0694 |
| 02/14/2019 | 955.97 | 955.97 | 955.97 | 955.97 |
| 02/17/2019 | 940.0514 | 940.0514 | 940.0514 | 940.0514 |
| 02/18/2019 | 940.0411 | 940.0411 | 940.0411 | 940.0411 |
| 02/19/2019 | 939.9417 | 939.9417 | 939.9417 | 939.9417 |
| 02/20/2019 | 945.6963 | 945.6963 | 945.6963 | 945.6963 |
| 02/21/2019 | 954.7974 | 954.7974 | 954.7974 | 954.7974 |
| 02/24/2019 | 970.3737 | 970.3737 | 970.3737 | 970.3737 |
| 02/25/2019 | 981.7818 | 981.7818 | 981.7818 | 981.7818 |
| 02/26/2019 | 968.5203 | 968.5203 | 968.5203 | 968.5203 |
| 02/27/2019 | 974.85 | 974.85 | 974.85 | 974.85 |
| 02/28/2019 | 953.4991 | 953.4991 | 953.4991 | 953.4991 |
| 03/03/2019 | 966.2096 | 966.2096 | 966.2096 | 966.2096 |
| 03/04/2019 | 958.9639 | 958.9639 | 958.9639 | 958.9639 |
| 03/05/2019 | 952.5451 | 952.5451 | 952.5451 | 952.5451 |
| 03/06/2019 | 937.3498 | 937.3498 | 937.3498 | 937.3498 |
| 03/07/2019 | 928.0696 | 928.0696 | 928.0696 | 928.0696 |
| 03/10/2019 | 919.572 | 919.572 | 919.572 | 919.572 |
| 03/11/2019 | 934.6284 | 934.6284 | 934.6284 | 934.6284 |
| 03/12/2019 | 942.2449 | 942.2449 | 942.2449 | 942.2449 |
| 03/13/2019 | 944.6869 | 944.6869 | 944.6869 | 944.6869 |
| 03/14/2019 | 955.4187 | 955.4187 | 955.4187 | 955.4187 |
| 03/17/2019 | 976.4274 | 976.4274 | 976.4274 | 976.4274 |
| 03/18/2019 | 980.0832 | 980.0832 | 980.0832 | 980.0832 |
| 03/19/2019 | 955.457 | 955.457 | 955.457 | 955.457 |
| 03/20/2019 | 957.6712 | 957.6712 | 957.6712 | 957.6712 |
| 03/21/2019 | 907.9907 | 907.9907 | 907.9907 | 907.9907 |
| 03/24/2019 | 901.7524 | 901.7524 | 901.7524 | 901.7524 |
| 03/25/2019 | 874.0808 | 874.0808 | 874.0808 | 874.0808 |
| 03/26/2019 | 797.1824 | 797.1824 | 797.1824 | 797.1824 |
| 03/27/2019 | 801.3864 | 801.3864 | 801.3864 | 801.3864 |
| 03/28/2019 | 818.0338 | 818.0338 | 818.0338 | 818.0338 |
| 03/31/2019 | 817.5316 | 817.5316 | 817.5316 | 817.5316 |
| 04/01/2019 | 811.3784 | 811.3784 | 811.3784 | 811.3784 |
| 04/02/2019 | 820.6022 | 820.6022 | 820.6022 | 820.6022 |
| 04/03/2019 | 863.101 | 863.101 | 863.101 | 863.101 |
| 04/04/2019 | 867.8882 | 867.8882 | 867.8882 | 867.8882 |
| 04/07/2019 | 852.2773 | 852.2773 | 852.2773 | 852.2773 |
| 04/08/2019 | 861.9527 | 861.9527 | 861.9527 | 861.9527 |
| 04/09/2019 | 852.3071 | 852.3071 | 852.3071 | 852.3071 |
| 04/10/2019 | 844.1444 | 844.1444 | 844.1444 | 844.1444 |
| 04/11/2019 | 843.4342 | 843.4342 | 843.4342 | 843.4342 |
| 04/14/2019 | 835.7813 | 835.7813 | 835.7813 | 835.7813 |
| 04/15/2019 | 849.9788 | 849.9788 | 849.9788 | 849.9788 |
| 04/16/2019 | 862.4167 | 862.4167 | 862.4167 | 862.4167 |
| 04/17/2019 | 850.674 | 850.674 | 850.674 | 850.674 |
| 04/18/2019 | 849.572 | 849.572 | 849.572 | 849.572 |
| 04/21/2019 | 841.8706 | 841.8706 | 841.8706 | 841.8706 |
| 04/23/2019 | 842.6669 | 842.6669 | 842.6669 | 842.6669 |
| 04/24/2019 | 827.571 | 827.571 | 827.571 | 827.571 |
| 04/25/2019 | 830.3162 | 830.3162 | 830.3162 | 830.3162 |
| 04/28/2019 | 828.0758 | 828.0758 | 828.0758 | 828.0758 |
| 04/29/2019 | 838.6408 | 838.6408 | 838.6408 | 838.6408 |
| 05/01/2019 | 824.2811 | 824.2811 | 824.2811 | 824.2811 |
| 05/02/2019 | 823.3789 | 823.3789 | 823.3789 | 823.3789 |
| 05/05/2019 | 813.6429 | 813.6429 | 813.6429 | 813.6429 |
| 05/06/2019 | 795.2465 | 795.2465 | 795.2465 | 795.2465 |
| 05/07/2019 | 781.0305 | 781.0305 | 781.0305 | 781.0305 |
| 05/08/2019 | 761.4105 | 761.4105 | 761.4105 | 761.4105 |
| 05/09/2019 | 759.2763 | 759.2763 | 759.2763 | 759.2763 |
| 05/12/2019 | 735.4707 | 735.4707 | 735.4707 | 735.4707 |
| 05/13/2019 | 758.0444 | 758.0444 | 758.0444 | 758.0444 |
| 05/14/2019 | 751.7047 | 751.7047 | 751.7047 | 751.7047 |
| 05/15/2019 | 749.4529 | 749.4529 | 749.4529 | 749.4529 |
| 05/16/2019 | 745.3534 | 745.3534 | 745.3534 | 745.3534 |
| 05/19/2019 | 746.1367 | 746.1367 | 746.1367 | 746.1367 |
| 05/20/2019 | 728.7827 | 728.7827 | 728.7827 | 728.7827 |
| 05/21/2019 | 710.5011 | 710.5011 | 710.5011 | 710.5011 |
| 05/22/2019 | 721.2339 | 721.2339 | 721.2339 | 721.2339 |
| 05/23/2019 | 736.5881 | 736.5881 | 736.5881 | 736.5881 |
| 05/26/2019 | 729.5582 | 729.5582 | 729.5582 | 729.5582 |
| 05/27/2019 | 742.0576 | 742.0576 | 742.0576 | 742.0576 |
| 05/28/2019 | 747.0656 | 747.0656 | 747.0656 | 747.0656 |
| 05/29/2019 | 777.5407 | 777.5407 | 777.5407 | 777.5407 |
| 05/30/2019 | 785.4921 | 785.4921 | 785.4921 | 785.4921 |
| 06/02/2019 | 782.6013 | 782.6013 | 782.6013 | 782.6013 |
| 06/06/2019 | 820.8806 | 820.8806 | 820.8806 | 820.8806 |
| 06/09/2019 | 822.8382 | 822.8382 | 822.8382 | 822.8382 |
| 06/10/2019 | 809.6851 | 809.6851 | 809.6851 | 809.6851 |
| 06/11/2019 | 807.6007 | 807.6007 | 807.6007 | 807.6007 |
| 06/12/2019 | 786.2435 | 786.2435 | 786.2435 | 786.2435 |
| 06/13/2019 | 789.1553 | 789.1553 | 789.1553 | 789.1553 |
| 06/16/2019 | 804.0436 | 804.0436 | 804.0436 | 804.0436 |
| 06/17/2019 | 822.8299 | 822.8299 | 822.8299 | 822.8299 |
| 06/18/2019 | 823.5354 | 823.5354 | 823.5354 | 823.5354 |
| 06/19/2019 | 822.4618 | 822.4618 | 822.4618 | 822.4618 |
| 06/20/2019 | 821.9684 | 821.9684 | 821.9684 | 821.9684 |
| 06/23/2019 | 833.8962 | 833.8962 | 833.8962 | 833.8962 |
| 06/24/2019 | 835.0472 | 835.0472 | 835.0472 | 835.0472 |
| 06/25/2019 | 828.2186 | 828.2186 | 828.2186 | 828.2186 |
| 06/26/2019 | 835.4482 | 835.4482 | 835.4482 | 835.4482 |
| 06/27/2019 | 846.5959 | 846.5959 | 846.5959 | 846.5959 |
| 06/30/2019 | 881.9031 | 881.9031 | 881.9031 | 881.9031 |
| 07/01/2019 | 884.6221 | 884.6221 | 884.6221 | 884.6221 |
| 07/02/2019 | 876.4934 | 876.4934 | 876.4934 | 876.4934 |
| 07/03/2019 | 878.7052 | 878.7052 | 878.7052 | 878.7052 |
| 07/04/2019 | 881.9462 | 881.9462 | 881.9462 | 881.9462 |
| 07/07/2019 | 869.9086 | 869.9086 | 869.9086 | 869.9086 |
| 07/08/2019 | 849.9037 | 849.9037 | 849.9037 | 849.9037 |
| 07/09/2019 | 869.7376 | 869.7376 | 869.7376 | 869.7376 |
| 07/10/2019 | 879.8682 | 879.8682 | 879.8682 | 879.8682 |
| 07/11/2019 | 853.5485 | 853.5485 | 853.5485 | 853.5485 |
| 07/15/2019 | 865.1128 | 865.1128 | 865.1128 | 865.1128 |
| 07/16/2019 | 886.6004 | 886.6004 | 886.6004 | 886.6004 |
| 07/17/2019 | 908.6807 | 908.6807 | 908.6807 | 908.6807 |
| 07/18/2019 | 912.1869 | 912.1869 | 912.1869 | 912.1869 |
| 07/21/2019 | 901.5144 | 901.5144 | 901.5144 | 901.5144 |
| 07/22/2019 | 920.5014 | 920.5014 | 920.5014 | 920.5014 |
| 07/23/2019 | 931.6987 | 931.6987 | 931.6987 | 931.6987 |
| 07/24/2019 | 911.4902 | 911.4902 | 911.4902 | 911.4902 |
| 07/25/2019 | 921.8248 | 921.8248 | 921.8248 | 921.8248 |
| 07/28/2019 | 928.5454 | 928.5454 | 928.5454 | 928.5454 |
| 07/29/2019 | 917.5909 | 917.5909 | 917.5909 | 917.5909 |
| 07/30/2019 | 909.7773 | 909.7773 | 909.7773 | 909.7773 |
| 07/31/2019 | 906.8518 | 906.8518 | 906.8518 | 906.8518 |
| 08/01/2019 | 878.6994 | 878.6994 | 878.6994 | 878.6994 |
| 08/04/2019 | 866.3823 | 866.3823 | 866.3823 | 866.3823 |
| 08/05/2019 | 877.9193 | 877.9193 | 877.9193 | 877.9193 |
| 08/06/2019 | 859.5739 | 859.5739 | 859.5739 | 859.5739 |
| 08/07/2019 | 869.4139 | 869.4139 | 869.4139 | 869.4139 |
| 08/08/2019 | 871.3921 | 871.3921 | 871.3921 | 871.3921 |
| 08/14/2019 | 838.3647 | 838.3647 | 838.3647 | 838.3647 |
| 08/15/2019 | 826.5554 | 826.5554 | 826.5554 | 826.5554 |
| 08/18/2019 | 820.149 | 820.149 | 820.149 | 820.149 |
| 08/19/2019 | 826.7368 | 826.7368 | 826.7368 | 826.7368 |
| 08/20/2019 | 822.8018 | 822.8018 | 822.8018 | 822.8018 |
| 08/21/2019 | 821.2309 | 821.2309 | 821.2309 | 821.2309 |
| 08/22/2019 | 842.4565 | 842.4565 | 842.4565 | 842.4565 |
| 08/25/2019 | 841.5942 | 841.5942 | 841.5942 | 841.5942 |
| 08/26/2019 | 828.4753 | 828.4753 | 828.4753 | 828.4753 |
| 08/27/2019 | 825.2538 | 825.2538 | 825.2538 | 825.2538 |
| 08/28/2019 | 832.2308 | 832.2308 | 832.2308 | 832.2308 |
| 09/01/2019 | 853.2785 | 853.2785 | 853.2785 | 853.2785 |
| 09/02/2019 | 858.4768 | 858.4768 | 858.4768 | 858.4768 |
| 09/03/2019 | 871.8812 | 871.8812 | 871.8812 | 871.8812 |
| 09/04/2019 | 874.6637 | 874.6637 | 874.6637 | 874.6637 |
| 09/05/2019 | 857.8905 | 857.8905 | 857.8905 | 857.8905 |
| 09/08/2019 | 879.7601 | 879.7601 | 879.7601 | 879.7601 |
| 09/09/2019 | 888.5541 | 888.5541 | 888.5541 | 888.5541 |
| 09/10/2019 | 898.112 | 898.112 | 898.112 | 898.112 |
| 09/11/2019 | 906.5321 | 906.5321 | 906.5321 | 906.5321 |
| 09/12/2019 | 912.817 | 912.817 | 912.817 | 912.817 |
| 09/15/2019 | 903.6067 | 903.6067 | 903.6067 | 903.6067 |
| 09/16/2019 | 887.6564 | 887.6564 | 887.6564 | 887.6564 |
| 09/17/2019 | 892.5912 | 892.5912 | 892.5912 | 892.5912 |
| 09/18/2019 | 868.8853 | 868.8853 | 868.8853 | 868.8853 |
| 09/19/2019 | 868.0047 | 868.0047 | 868.0047 | 868.0047 |
| 09/22/2019 | 864.9518 | 864.9518 | 864.9518 | 864.9518 |
| 09/23/2019 | 890.1238 | 890.1238 | 890.1238 | 890.1238 |
| 09/24/2019 | 901.415 | 901.415 | 901.415 | 901.415 |
| 09/25/2019 | 891.3193 | 891.3193 | 891.3193 | 891.3193 |
| 09/26/2019 | 939.2944 | 939.2944 | 939.2944 | 939.2944 |
| 09/29/2019 | 936.3623 | 936.3623 | 936.3623 | 936.3623 |
| 09/30/2019 | 917.9854 | 917.9854 | 917.9854 | 917.9854 |
| 10/01/2019 | 912.2422 | 912.2422 | 912.2422 | 912.2422 |
| 10/02/2019 | 900.9994 | 900.9994 | 900.9994 | 900.9994 |
| 10/03/2019 | 909.5389 | 909.5389 | 909.5389 | 909.5389 |
| 10/06/2019 | 902.5612 | 902.5612 | 902.5612 | 902.5612 |
| 10/07/2019 | 892.6388 | 892.6388 | 892.6388 | 892.6388 |
| 10/08/2019 | 863.8115 | 863.8115 | 863.8115 | 863.8115 |
| 10/09/2019 | 853.3751 | 853.3751 | 853.3751 | 853.3751 |
| 10/10/2019 | 856.4054 | 856.4054 | 856.4054 | 856.4054 |
| 10/13/2019 | 792.0696 | 792.0696 | 792.0696 | 792.0696 |
| 10/14/2019 | 807.3088 | 807.3088 | 807.3088 | 807.3088 |
| 10/15/2019 | 795.1632 | 795.1632 | 795.1632 | 795.1632 |
| 10/16/2019 | 803.0481 | 803.0481 | 803.0481 | 803.0481 |
| 10/17/2019 | 837.089 | 837.089 | 837.089 | 837.089 |
| 10/20/2019 | 824.8359 | 824.8359 | 824.8359 | 824.8359 |
| 10/21/2019 | 829.7865 | 829.7865 | 829.7865 | 829.7865 |
| 10/22/2019 | 846.2142 | 846.2142 | 846.2142 | 846.2142 |
| 10/23/2019 | 850.7557 | 850.7557 | 850.7557 | 850.7557 |
| 10/24/2019 | 849.114 | 849.114 | 849.114 | 849.114 |
| 10/27/2019 | 844.4703 | 844.4703 | 844.4703 | 844.4703 |
| 10/29/2019 | 833.6701 | 833.6701 | 833.6701 | 833.6701 |
| 10/30/2019 | 830.9157 | 830.9157 | 830.9157 | 830.9157 |
| 10/31/2019 | 830.1401 | 830.1401 | 830.1401 | 830.1401 |
| 11/03/2019 | 846.8434 | 846.8434 | 846.8434 | 846.8434 |
| 11/04/2019 | 852.0164 | 852.0164 | 852.0164 | 852.0164 |
| 11/05/2019 | 857.647 | 857.647 | 857.647 | 857.647 |
| 11/06/2019 | 882.2907 | 882.2907 | 882.2907 | 882.2907 |
| 11/07/2019 | 878.4467 | 878.4467 | 878.4467 | 878.4467 |
| 11/10/2019 | 876.8603 | 876.8603 | 876.8603 | 876.8603 |
| 11/11/2019 | 886.5036 | 886.5036 | 886.5036 | 886.5036 |
| 11/12/2019 | 893.2907 | 893.2907 | 893.2907 | 893.2907 |
| 11/13/2019 | 881.7291 | 881.7291 | 881.7291 | 881.7291 |
| 11/14/2019 | 899.9464 | 899.9464 | 899.9464 | 899.9464 |
| 11/17/2019 | 917.2699 | 917.2699 | 917.2699 | 917.2699 |
| 11/18/2019 | 925.8073 | 925.8073 | 925.8073 | 925.8073 |
| 11/19/2019 | 916.3609 | 916.3609 | 916.3609 | 916.3609 |
| 11/20/2019 | 915.9818 | 915.9818 | 915.9818 | 915.9818 |
| 11/21/2019 | 912.5181 | 912.5181 | 912.5181 | 912.5181 |
| 11/24/2019 | 897.166 | 897.166 | 897.166 | 897.166 |
| 11/25/2019 | 904.1608 | 904.1608 | 904.1608 | 904.1608 |
| 11/26/2019 | 902.2815 | 902.2815 | 902.2815 | 902.2815 |
| 11/27/2019 | 916.6688 | 916.6688 | 916.6688 | 916.6688 |
| 11/28/2019 | 912.219 | 912.219 | 912.219 | 912.219 |
| 12/01/2019 | 922.331 | 922.331 | 922.331 | 922.331 |
| 12/02/2019 | 905.8098 | 905.8098 | 905.8098 | 905.8098 |
| 12/03/2019 | 915.9564 | 915.9564 | 915.9564 | 915.9564 |
| 12/04/2019 | 926.1358 | 926.1358 | 926.1358 | 926.1358 |
| 12/05/2019 | 926.7851 | 926.7851 | 926.7851 | 926.7851 |
| 12/08/2019 | 923.4345 | 923.4345 | 923.4345 | 923.4345 |
| 12/09/2019 | 915.5515 | 915.5515 | 915.5515 | 915.5515 |
| 12/10/2019 | 912.5124 | 912.5124 | 912.5124 | 912.5124 |
| 12/11/2019 | 940.0458 | 940.0458 | 940.0458 | 940.0458 |
| 12/12/2019 | 946.4062 | 946.4062 | 946.4062 | 946.4062 |
| 12/15/2019 | 953.094 | 953.094 | 953.094 | 953.094 |
| 12/16/2019 | 951.1734 | 951.1734 | 951.1734 | 951.1734 |
| 12/17/2019 | 944.4196 | 944.4196 | 944.4196 | 944.4196 |
| 12/18/2019 | 942.461 | 942.461 | 942.461 | 942.461 |
| 12/19/2019 | 949.7681 | 949.7681 | 949.7681 | 949.7681 |
| 12/22/2019 | 959.1218 | 959.1218 | 959.1218 | 959.1218 |
| 12/23/2019 | 970.7264 | 970.7264 | 970.7264 | 970.7264 |
| 12/24/2019 | 971.2611 | 971.2611 | 971.2611 | 971.2611 |
| 12/25/2019 | 975.3778 | 975.3778 | 975.3778 | 975.3778 |
| 12/26/2019 | 975.7247 | 975.7247 | 975.7247 | 975.7247 |
| 12/29/2019 | 990.4873 | 990.4873 | 990.4873 | 990.4873 |
| 12/30/2019 | 987.2888 | 987.2888 | 987.2888 | 987.2888 |