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 %30 (GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030G30: BIST 30 RK %30 (GETIRI) Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 880.9065
CLOSE 880.9065

Low

LOW 717.1999

High

HIGH 1,118.4666
DATEOPENHIGHLOWCLOSE
01/01/20201,007.03811,007.03811,007.03811,007.0381
01/02/2020978.5172978.5172978.5172978.5172
01/05/2020951.8133951.8133951.8133951.8133
01/06/2020962.9875962.9875962.9875962.9875
01/07/2020969.9445969.9445969.9445969.9445
01/08/20201,037.02011,037.02011,037.02011,037.0201
01/09/20201,046.2241,046.2241,046.2241,046.224
01/12/20201,065.4031,065.4031,065.4031,065.403
01/13/20201,076.72341,076.72341,076.72341,076.7234
01/14/20201,067.41381,067.41381,067.41381,067.4138
01/15/20201,067.92141,067.92141,067.92141,067.9214
01/16/20201,074.33551,074.33551,074.33551,074.3355
01/19/20201,089.11281,089.11281,089.11281,089.1128
01/20/20201,101.21171,101.21171,101.21171,101.2117
01/21/20201,087.20851,087.20851,087.20851,087.2085
01/22/20201,082.34161,082.34161,082.34161,082.3416
01/23/20201,074.661,074.661,074.661,074.66
01/26/20201,044.24541,044.24541,044.24541,044.2454
01/27/20201,039.28271,039.28271,039.28271,039.2827
01/28/20201,038.70051,038.70051,038.70051,038.7005
01/29/20201,044.36011,044.36011,044.36011,044.3601
01/30/20201,028.66961,028.66961,028.66961,028.6696
02/02/20201,028.04281,028.04281,028.04281,028.0428
02/03/20201,067.07191,067.07191,067.07191,067.0719
02/04/20201,067.49391,067.49391,067.49391,067.4939
02/05/20201,065.72311,065.72311,065.72311,065.7231
02/06/20201,046.8011,046.8011,046.8011,046.801
02/09/20201,015.18421,015.18421,015.18421,015.1842
02/10/20201,034.84961,034.84961,034.84961,034.8496
02/11/20201,036.66181,036.66181,036.66181,036.6618
02/12/20201,039.80771,039.80771,039.80771,039.8077
02/13/20201,034.00071,034.00071,034.00071,034.0007
02/16/20201,042.65491,042.65491,042.65491,042.6549
02/17/20201,028.23681,028.23681,028.23681,028.2368
02/18/20201,025.06141,025.06141,025.06141,025.0614
02/19/2020982.8276982.8276982.8276982.8276
02/20/2020995.9284995.9284995.9284995.9284
02/23/2020964.9954964.9954964.9954964.9954
02/24/2020955.6523955.6523955.6523955.6523
02/25/2020967.1471967.1471967.1471967.1471
02/26/2020906.8345906.8345906.8345906.8345
02/27/2020851.7089851.7089851.7089851.7089
03/01/2020862.6226862.6226862.6226862.6226
03/02/2020901.6648901.6648901.6648901.6648
03/03/2020899.9998899.9998899.9998899.9998
03/04/2020907.6925907.6925907.6925907.6925
03/05/2020888.649888.649888.649888.649
03/08/2020841.5111841.5111841.5111841.5111
03/09/2020826.8155826.8155826.8155826.8155
03/10/2020827.0233827.0233827.0233827.0233
03/11/2020776.9752776.9752776.9752776.9752
03/12/2020789.8986789.8986789.8986789.8986
03/15/2020741.2615741.2615741.2615741.2615
03/16/2020737.309737.309737.309737.309
03/17/2020729.6202729.6202729.6202729.6202
03/18/2020726.9634726.9634726.9634726.9634
03/19/2020727.7715727.7715727.7715727.7715
03/22/2020717.1999717.1999717.1999717.1999
03/23/2020744.6847744.6847744.6847744.6847
03/24/2020741.0509741.0509741.0509741.0509
03/25/2020753.6691753.6691753.6691753.6691
03/26/2020736.9599736.9599736.9599736.9599
03/29/2020736.2275736.2275736.2275736.2275
03/30/2020741.9191741.9191741.9191741.9191
03/31/2020739.3351739.3351739.3351739.3351
04/01/2020741.4041741.4041741.4041741.4041
04/02/2020740.5734740.5734740.5734740.5734
04/05/2020752.2261752.2261752.2261752.2261
04/06/2020754.9414754.9414754.9414754.9414
04/07/2020758.9197758.9197758.9197758.9197
04/08/2020774.1797774.1797774.1797774.1797
04/09/2020777.6657777.6657777.6657777.6657
04/12/2020775.6349775.6349775.6349775.6349
04/13/2020789.743789.743789.743789.743
04/14/2020773.7365773.7365773.7365773.7365
04/15/2020773.9952773.9952773.9952773.9952
04/16/2020787.9799787.9799787.9799787.9799
04/19/2020790.9882790.9882790.9882790.9882
04/20/2020780.4138780.4138780.4138780.4138
04/21/2020781.8358781.8358781.8358781.8358
04/23/2020784.0116784.0116784.0116784.0116
04/26/2020799.1582799.1582799.1582799.1582
04/27/2020794.8723794.8723794.8723794.8723
04/28/2020799.9756799.9756799.9756799.9756
04/29/2020797.9949797.9949797.9949797.9949
05/03/2020782.1085782.1085782.1085782.1085
05/04/2020780.8022780.8022780.8022780.8022
05/05/2020779.9348779.9348779.9348779.9348
05/06/2020777.3754777.3754777.3754777.3754
05/07/2020775.5107775.5107775.5107775.5107
05/10/2020773.415773.415773.415773.415
05/11/2020783.8596783.8596783.8596783.8596
05/12/2020785.4996785.4996785.4996785.4996
05/13/2020779.5593779.5593779.5593779.5593
05/14/2020782.2903782.2903782.2903782.2903
05/17/2020797.4411797.4411797.4411797.4411
05/19/2020796.4105796.4105796.4105796.4105
05/20/2020800.5956800.5956800.5956800.5956
05/21/2020802.1225802.1225802.1225802.1225
05/26/2020813.7407813.7407813.7407813.7407
05/27/2020818.24818.24818.24818.24
05/28/2020820.646820.646820.646820.646
05/31/2020831.5989831.5989831.5989831.5989
06/01/2020836.6978836.6978836.6978836.6978
06/02/2020843.1385843.1385843.1385843.1385
06/03/2020847.5271847.5271847.5271847.5271
06/04/2020851.7595851.7595851.7595851.7595
06/07/2020848.2965848.2965848.2965848.2965
06/08/2020843.927843.927843.927843.927
06/09/2020846.6998846.6998846.6998846.6998
06/10/2020840.7079840.7079840.7079840.7079
06/11/2020843.5196843.5196843.5196843.5196
06/14/2020840.0363840.0363840.0363840.0363
06/15/2020848.287848.287848.287848.287
06/16/2020846.0618846.0618846.0618846.0618
06/17/2020861.1102861.1102861.1102861.1102
06/18/2020874.4317874.4317874.4317874.4317
06/21/2020889.242889.242889.242889.242
06/22/2020890.2287890.2287890.2287890.2287
06/23/2020880.9224880.9224880.9224880.9224
06/24/2020878.1299878.1299878.1299878.1299
06/25/2020881.1054881.1054881.1054881.1054
06/28/2020893.248893.248893.248893.248
06/29/2020900.0674900.0674900.0674900.0674
06/30/2020878.0738878.0738878.0738878.0738
07/01/2020893.1199893.1199893.1199893.1199
07/02/2020873.6306873.6306873.6306873.6306
07/05/2020902.1323902.1323902.1323902.1323
07/06/2020910.5667910.5667910.5667910.5667
07/07/2020901.5472901.5472901.5472901.5472
07/08/2020875.4423875.4423875.4423875.4423
07/09/2020865.7772865.7772865.7772865.7772
07/12/2020899.9099899.9099899.9099899.9099
07/13/2020891.7874891.7874891.7874891.7874
07/15/2020900.6104900.6104900.6104900.6104
07/16/2020896.3109896.3109896.3109896.3109
07/19/2020897.8193897.8193897.8193897.8193
07/20/2020887.057887.057887.057887.057
07/21/2020889.5346889.5346889.5346889.5346
07/22/2020900.6893900.6893900.6893900.6893
07/23/2020900.9679900.9679900.9679900.9679
07/26/2020902.4795902.4795902.4795902.4795
07/27/2020853.3361853.3361853.3361853.3361
07/28/2020825.0335825.0335825.0335825.0335
07/29/2020813.857813.857813.857813.857
08/03/2020781.0345781.0345781.0345781.0345
08/04/2020786.7435786.7435786.7435786.7435
08/05/2020741.0781741.0781741.0781741.0781
08/06/2020761.7339761.7339761.7339761.7339
08/09/2020768.9986768.9986768.9986768.9986
08/10/2020797.5492797.5492797.5492797.5492
08/11/2020801.9148801.9148801.9148801.9148
08/12/2020792.4242792.4242792.4242792.4242
08/13/2020780.1489780.1489780.1489780.1489
08/16/2020785.5116785.5116785.5116785.5116
08/17/2020790.674790.674790.674790.674
08/18/2020818.1228818.1228818.1228818.1228
08/19/2020818.134818.134818.134818.134
08/20/2020806.3359806.3359806.3359806.3359
08/23/2020805.5779805.5779805.5779805.5779
08/24/2020792.7928792.7928792.7928792.7928
08/25/2020798.5919798.5919798.5919798.5919
08/26/2020803.9612803.9612803.9612803.9612
08/27/2020795.9983795.9983795.9983795.9983
08/30/2020778.3733778.3733778.3733778.3733
08/31/2020785.0799785.0799785.0799785.0799
09/01/2020784.1929784.1929784.1929784.1929
09/02/2020779.179779.179779.179779.179
09/03/2020786.3307786.3307786.3307786.3307
09/06/2020791.8352791.8352791.8352791.8352
09/07/2020783.9178783.9178783.9178783.9178
09/08/2020794.11794.11794.11794.11
09/09/2020792.5216792.5216792.5216792.5216
09/10/2020796.3236796.3236796.3236796.3236
09/13/2020799.3748799.3748799.3748799.3748
09/14/2020800.0694800.0694800.0694800.0694
09/15/2020795.4169795.4169795.4169795.4169
09/16/2020799.2367799.2367799.2367799.2367
09/17/2020798.5966798.5966798.5966798.5966
09/20/2020776.5692776.5692776.5692776.5692
09/21/2020785.6459785.6459785.6459785.6459
09/22/2020791.8566791.8566791.8566791.8566
09/23/2020812.4991812.4991812.4991812.4991
09/24/2020817.3675817.3675817.3675817.3675
09/27/2020812.5118812.5118812.5118812.5118
09/28/2020813.4221813.4221813.4221813.4221
09/29/2020834.6558834.6558834.6558834.6558
09/30/2020832.2348832.2348832.2348832.2348
10/01/2020833.5335833.5335833.5335833.5335
10/04/2020846.3108846.3108846.3108846.3108
10/05/2020836.6868836.6868836.6868836.6868
10/06/2020833.251833.251833.251833.251
10/07/2020831.4814831.4814831.4814831.4814
10/08/2020846.305846.305846.305846.305
10/11/2020854.4585854.4585854.4585854.4585
10/12/2020845.9358845.9358845.9358845.9358
10/13/2020859.4551859.4551859.4551859.4551
10/14/2020847.8427847.8427847.8427847.8427
10/15/2020861.5757861.5757861.5757861.5757
10/18/2020873.8869873.8869873.8869873.8869
10/19/2020878.3132878.3132878.3132878.3132
10/20/2020879.8782879.8782879.8782879.8782
10/21/2020862.1151862.1151862.1151862.1151
10/22/2020852.6662852.6662852.6662852.6662
10/25/2020811.9765811.9765811.9765811.9765
10/26/2020819.4249819.4249819.4249819.4249
10/27/2020796.6513796.6513796.6513796.6513
10/29/2020783.128783.128783.128783.128
11/01/2020802.9641802.9641802.9641802.9641
11/02/2020822.445822.445822.445822.445
11/03/2020832.4199832.4199832.4199832.4199
11/04/2020840.25840.25840.25840.25
11/05/2020851.1493851.1493851.1493851.1493
11/08/2020898.2248898.2248898.2248898.2248
11/09/2020913.1676913.1676913.1676913.1676
11/10/2020954.5434954.5434954.5434954.5434
11/11/2020953.5588953.5588953.5588953.5588
11/12/2020965.5148965.5148965.5148965.5148
11/15/2020962.6694962.6694962.6694962.6694
11/16/2020933.6508933.6508933.6508933.6508
11/17/2020969.0225969.0225969.0225969.0225
11/18/2020984.7926984.7926984.7926984.7926
11/19/2020989.9873989.9873989.9873989.9873
11/22/2020978.5232978.5232978.5232978.5232
11/23/2020979.878979.878979.878979.878
11/24/2020985.1225985.1225985.1225985.1225
11/25/2020999.1046999.1046999.1046999.1046
11/26/2020987.8282987.8282987.8282987.8282
11/29/2020948.2019948.2019948.2019948.2019
11/30/2020984.3045984.3045984.3045984.3045
12/01/2020981.6397981.6397981.6397981.6397
12/02/2020985.9725985.9725985.9725985.9725
12/03/2020984.1898984.1898984.1898984.1898
12/06/2020982.3691982.3691982.3691982.3691
12/07/2020991.0518991.0518991.0518991.0518
12/08/20201,000.1521,000.1521,000.1521,000.152
12/09/20201,002.06671,002.06671,002.06671,002.0667
12/10/20201,017.96341,017.96341,017.96341,017.9634
12/13/20201,032.87731,032.87731,032.87731,032.8773
12/14/20201,037.93561,037.93561,037.93561,037.9356
12/15/20201,035.92111,035.92111,035.92111,035.9211
12/16/20201,041.09371,041.09371,041.09371,041.0937
12/17/20201,048.77871,048.77871,048.77871,048.7787
12/20/20201,022.19271,022.19271,022.19271,022.1927
12/21/20201,043.62461,043.62461,043.62461,043.6246
12/22/20201,054.23841,054.23841,054.23841,054.2384
12/23/20201,061.96841,061.96841,061.96841,061.9684
12/24/20201,061.81381,061.81381,061.81381,061.8138
12/27/20201,070.59981,070.59981,070.59981,070.5998
12/28/20201,094.8941,094.8941,094.8941,094.894
12/29/20201,118.46661,118.46661,118.46661,118.4666
12/30/20201,112.9021,112.9021,112.9021,112.902