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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,081.4539
CLOSE 1,081.4539

Low

LOW 886.7756

High

HIGH 1,944.5845
DATEOPENHIGHLOWCLOSE
01/03/20211,127.27571,127.27571,127.27571,127.2757
01/04/20211,116.64571,116.64571,116.64571,116.6457
01/05/20211,131.31861,131.31861,131.31861,131.3186
01/06/20211,148.76731,148.76731,148.76731,148.7673
01/07/20211,162.68251,162.68251,162.68251,162.6825
01/10/20211,149.47591,149.47591,149.47591,149.4759
01/11/20211,156.1881,156.1881,156.1881,156.188
01/12/20211,165.34041,165.34041,165.34041,165.3404
01/13/20211,151.15361,151.15361,151.15361,151.1536
01/14/20211,127.84271,127.84271,127.84271,127.8427
01/17/20211,152.45781,152.45781,152.45781,152.4578
01/18/20211,158.79771,158.79771,158.79771,158.7977
01/19/20211,159.68021,159.68021,159.68021,159.6802
01/20/20211,138.06821,138.06821,138.06821,138.0682
01/21/20211,125.4841,125.4841,125.4841,125.484
01/24/20211,114.1291,114.1291,114.1291,114.129
01/25/20211,113.9421,113.9421,113.9421,113.942
01/26/20211,059.32831,059.32831,059.32831,059.3283
01/27/20211,082.64141,082.64141,082.64141,082.6414
01/28/20211,057.70871,057.70871,057.70871,057.7087
01/31/20211,067.97041,067.97041,067.97041,067.9704
02/01/20211,083.31451,083.31451,083.31451,083.3145
02/02/20211,105.42531,105.42531,105.42531,105.4253
02/03/20211,104.42421,104.42421,104.42421,104.4242
02/04/20211,095.27131,095.27131,095.27131,095.2713
02/07/20211,102.38211,102.38211,102.38211,102.3821
02/08/20211,118.14311,118.14311,118.14311,118.1431
02/09/20211,121.07941,121.07941,121.07941,121.0794
02/10/20211,115.31311,115.31311,115.31311,115.3131
02/11/20211,104.1631,104.1631,104.1631,104.163
02/14/20211,125.0011,125.0011,125.0011,125.001
02/15/20211,098.461,098.461,098.461,098.46
02/16/20211,087.79781,087.79781,087.79781,087.7978
02/17/20211,082.61411,082.61411,082.61411,082.6141
02/18/20211,098.46521,098.46521,098.46521,098.4652
02/21/20211,081.6381,081.6381,081.6381,081.638
02/22/20211,066.33071,066.33071,066.33071,066.3307
02/23/20211,036.14641,036.14641,036.14641,036.1464
02/24/20211,051.39061,051.39061,051.39061,051.3906
02/25/20211,034.70691,034.70691,034.70691,034.7069
02/28/20211,086.21671,086.21671,086.21671,086.2167
03/01/20211,092.08861,092.08861,092.08861,092.0886
03/02/20211,090.56661,090.56661,090.56661,090.5666
03/03/20211,102.42781,102.42781,102.42781,102.4278
03/04/20211,108.62211,108.62211,108.62211,108.6221
03/07/20211,093.14161,093.14161,093.14161,093.1416
03/08/20211,113.42791,113.42791,113.42791,113.4279
03/09/20211,127.17361,127.17361,127.17361,127.1736
03/10/20211,116.10561,116.10561,116.10561,116.1056
03/11/20211,116.98021,116.98021,116.98021,116.9802
03/14/20211,108.41091,108.41091,108.41091,108.4109
03/15/20211,119.52241,119.52241,119.52241,119.5224
03/16/20211,105.65971,105.65971,105.65971,105.6597
03/17/20211,102.98911,102.98911,102.98911,102.9891
03/18/20211,067.65241,067.65241,067.65241,067.6524
03/21/2021908.3654908.3654908.3654908.3654
03/22/2021896.915896.915896.915896.915
03/23/2021909.7105909.7105909.7105909.7105
03/24/2021901.4443901.4443901.4443901.4443
03/25/2021897.4751897.4751897.4751897.4751
03/28/2021902.3002902.3002902.3002902.3002
03/29/2021902.2603902.2603902.2603902.2603
03/30/2021901.6958901.6958901.6958901.6958
03/31/2021918.511918.511918.511918.511
04/01/2021917.8721917.8721917.8721917.8721
04/04/2021922.4587922.4587922.4587922.4587
04/05/2021912.9793912.9793912.9793912.9793
04/06/2021913.4786913.4786913.4786913.4786
04/07/2021912.2991912.2991912.2991912.2991
04/08/2021902.9459902.9459902.9459902.9459
04/11/2021894.0868894.0868894.0868894.0868
04/12/2021897.9047897.9047897.9047897.9047
04/13/2021914.6339914.6339914.6339914.6339
04/14/2021919.2964919.2964919.2964919.2964
04/15/2021916.5289916.5289916.5289916.5289
04/18/2021904.3097904.3097904.3097904.3097
04/19/2021898.9636898.9636898.9636898.9636
04/20/2021886.7756886.7756886.7756886.7756
04/21/2021897.2725897.2725897.2725897.2725
04/25/2021918.5684918.5684918.5684918.5684
04/26/2021928.4326928.4326928.4326928.4326
04/27/2021922.1951922.1951922.1951922.1951
04/28/2021933.0122933.0122933.0122933.0122
04/29/2021927.0116927.0116927.0116927.0116
05/02/2021945.2425945.2425945.2425945.2425
05/03/2021941.8531941.8531941.8531941.8531
05/04/2021941.2364941.2364941.2364941.2364
05/05/2021951.7745951.7745951.7745951.7745
05/06/2021963.3153963.3153963.3153963.3153
05/09/2021980.6057980.6057980.6057980.6057
05/10/2021967.4636967.4636967.4636967.4636
05/11/2021964.3034964.3034964.3034964.3034
05/16/2021974.4115974.4115974.4115974.4115
05/17/2021978.4667978.4667978.4667978.4667
05/19/2021969.9039969.9039969.9039969.9039
05/20/2021971.5254971.5254971.5254971.5254
05/23/2021974.6731974.6731974.6731974.6731
05/24/2021940.5898940.5898940.5898940.5898
05/25/2021962.8656962.8656962.8656962.8656
05/26/2021949.551949.551949.551949.551
05/27/2021961.3284961.3284961.3284961.3284
05/30/2021960.9578960.9578960.9578960.9578
05/31/2021973.7789973.7789973.7789973.7789
06/01/2021972.2514972.2514972.2514972.2514
06/02/2021971.5584971.5584971.5584971.5584
06/03/2021975.5529975.5529975.5529975.5529
06/06/2021987.9787987.9787987.9787987.9787
06/07/2021989.0979989.0979989.0979989.0979
06/08/2021990.7591990.7591990.7591990.7591
06/09/2021997.35997.35997.35997.35
06/10/2021998.8858998.8858998.8858998.8858
06/13/2021998.4311998.4311998.4311998.4311
06/14/2021992.3585992.3585992.3585992.3585
06/15/2021985.3059985.3059985.3059985.3059
06/16/2021973.5542973.5542973.5542973.5542
06/17/2021956.5252956.5252956.5252956.5252
06/20/2021965.8499965.8499965.8499965.8499
06/21/2021973.4553973.4553973.4553973.4553
06/22/2021964.5942964.5942964.5942964.5942
06/23/2021971.6491971.6491971.6491971.6491
06/24/2021952.1572952.1572952.1572952.1572
06/27/2021937.4434937.4434937.4434937.4434
06/28/2021933.9398933.9398933.9398933.9398
06/29/2021914.9588914.9588914.9588914.9588
06/30/2021930.3176930.3176930.3176930.3176
07/01/2021934.9057934.9057934.9057934.9057
07/04/2021951.197951.197951.197951.197
07/05/2021938.6255938.6255938.6255938.6255
07/06/2021948.6041948.6041948.6041948.6041
07/07/2021930.0729930.0729930.0729930.0729
07/08/2021938.9338938.9338938.9338938.9338
07/11/2021918.5841918.5841918.5841918.5841
07/12/2021910.1842910.1842910.1842910.1842
07/13/2021929.9111929.9111929.9111929.9111
07/15/2021921.4126921.4126921.4126921.4126
07/18/2021904.7498904.7498904.7498904.7498
07/25/2021898.944898.944898.944898.944
07/26/2021911.9384911.9384911.9384911.9384
07/27/2021911.5569911.5569911.5569911.5569
07/28/2021949.1765949.1765949.1765949.1765
07/29/2021949.9984949.9984949.9984949.9984
08/01/2021952.8365952.8365952.8365952.8365
08/02/2021963.2873963.2873963.2873963.2873
08/03/2021963.9408963.9408963.9408963.9408
08/04/2021986.5833986.5833986.5833986.5833
08/05/2021991.4607991.4607991.4607991.4607
08/08/2021985.6979985.6979985.6979985.6979
08/09/2021993.6719993.6719993.6719993.6719
08/10/2021964.9191964.9191964.9191964.9191
08/11/20211,005.9531,005.9531,005.9531,005.953
08/12/20211,008.1511,008.1511,008.1511,008.151
08/15/20211,016.40081,016.40081,016.40081,016.4008
08/16/20211,024.08091,024.08091,024.08091,024.0809
08/17/20211,008.60351,008.60351,008.60351,008.6035
08/18/2021997.5237997.5237997.5237997.5237
08/19/20211,003.75431,003.75431,003.75431,003.7543
08/22/20211,021.90761,021.90761,021.90761,021.9076
08/23/20211,030.09951,030.09951,030.09951,030.0995
08/24/20211,017.05021,017.05021,017.05021,017.0502
08/25/20211,011.83951,011.83951,011.83951,011.8395
08/26/20211,019.57071,019.57071,019.57071,019.5707
08/30/20211,033.50291,033.50291,033.50291,033.5029
08/31/20211,032.13871,032.13871,032.13871,032.1387
09/01/20211,036.79831,036.79831,036.79831,036.7983
09/02/20211,023.18831,023.18831,023.18831,023.1883
09/05/20211,028.77391,028.77391,028.77391,028.7739
09/06/20211,004.42481,004.42481,004.42481,004.4248
09/07/2021983.121983.121983.121983.121
09/08/20211,000.30521,000.30521,000.30521,000.3052
09/09/2021982.681982.681982.681982.681
09/12/2021984.0525984.0525984.0525984.0525
09/13/2021979.5627979.5627979.5627979.5627
09/14/2021965.2798965.2798965.2798965.2798
09/15/2021962.342962.342962.342962.342
09/16/2021966.7756966.7756966.7756966.7756
09/19/2021939.4143939.4143939.4143939.4143
09/20/2021933.5888933.5888933.5888933.5888
09/21/2021958.9586958.9586958.9586958.9586
09/22/2021946.2714946.2714946.2714946.2714
09/23/2021927.4543927.4543927.4543927.4543
09/26/2021937.2648937.2648937.2648937.2648
09/27/2021927.7253927.7253927.7253927.7253
09/28/2021937.2588937.2588937.2588937.2588
09/29/2021952.6016952.6016952.6016952.6016
09/30/2021946.521946.521946.521946.521
10/03/2021937.8035937.8035937.8035937.8035
10/04/2021937.0484937.0484937.0484937.0484
10/05/2021916.8316916.8316916.8316916.8316
10/06/2021947.1294947.1294947.1294947.1294
10/07/2021947.0258947.0258947.0258947.0258
10/10/2021969.0003969.0003969.0003969.0003
10/11/2021970.725970.725970.725970.725
10/12/2021966.6868966.6868966.6868966.6868
10/13/2021965.419965.419965.419965.419
10/14/2021962.328962.328962.328962.328
10/17/2021969.6521969.6521969.6521969.6521
10/18/2021981.2357981.2357981.2357981.2357
10/19/2021986.8653986.8653986.8653986.8653
10/20/20211,011.7151,011.7151,011.7151,011.715
10/21/20211,037.95481,037.95481,037.95481,037.9548
10/24/20211,050.78281,050.78281,050.78281,050.7828
10/25/20211,068.42141,068.42141,068.42141,068.4214
10/26/20211,078.01441,078.01441,078.01441,078.0144
10/27/20211,078.43181,078.43181,078.43181,078.4318
10/31/20211,096.26431,096.26431,096.26431,096.2643
11/01/20211,094.19861,094.19861,094.19861,094.1986
11/02/20211,112.56281,112.56281,112.56281,112.5628
11/03/20211,148.2721,148.2721,148.2721,148.272
11/04/20211,159.69581,159.69581,159.69581,159.6958
11/07/20211,190.42221,190.42221,190.42221,190.4222
11/08/20211,202.11611,202.11611,202.11611,202.1161
11/09/20211,212.44331,212.44331,212.44331,212.4433
11/10/20211,210.53111,210.53111,210.53111,210.5311
11/11/20211,224.03951,224.03951,224.03951,224.0395
11/14/20211,305.95631,305.95631,305.95631,305.9563
11/15/20211,288.80071,288.80071,288.80071,288.8007
11/16/20211,314.9121,314.9121,314.9121,314.912
11/17/20211,356.03571,356.03571,356.03571,356.0357
11/18/20211,345.44391,345.44391,345.44391,345.4439
11/21/20211,359.77621,359.77621,359.77621,359.7762
11/22/20211,396.19831,396.19831,396.19831,396.1983
11/23/20211,424.37591,424.37591,424.37591,424.3759
11/24/20211,425.37961,425.37961,425.37961,425.3796
11/25/20211,362.80281,362.80281,362.80281,362.8028
11/28/20211,402.63351,402.63351,402.63351,402.6335
11/29/20211,393.96331,393.96331,393.96331,393.9633
11/30/20211,446.64891,446.64891,446.64891,446.6489
12/01/20211,468.55211,468.55211,468.55211,468.5521
12/02/20211,495.65621,495.65621,495.65621,495.6562
12/05/20211,519.63951,519.63951,519.63951,519.6395
12/06/20211,585.95431,585.95431,585.95431,585.9543
12/07/20211,612.63651,612.63651,612.63651,612.6365
12/08/20211,645.96311,645.96311,645.96311,645.9631
12/09/20211,650.43281,650.43281,650.43281,650.4328
12/12/20211,725.84021,725.84021,725.84021,725.8402
12/13/20211,795.37971,795.37971,795.37971,795.3797
12/14/20211,810.69411,810.69411,810.69411,810.6941
12/15/20211,944.58451,944.58451,944.58451,944.5845
12/16/20211,715.4211,715.4211,715.4211,715.421
12/19/20211,699.66841,699.66841,699.66841,699.6684
12/20/20211,607.68191,607.68191,607.68191,607.6819
12/21/20211,553.70671,553.70671,553.70671,553.7067
12/22/20211,555.03621,555.03621,555.03621,555.0362
12/23/20211,595.47441,595.47441,595.47441,595.4744
12/26/20211,596.48421,596.48421,596.48421,596.4842
12/27/20211,575.46391,575.46391,575.46391,575.4639
12/28/20211,595.96411,595.96411,595.96411,595.9641
12/29/20211,578.67051,578.67051,578.67051,578.6705
12/30/20211,572.97791,572.97791,572.97791,572.9779