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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,349.7791
CLOSE 2,349.7791

Low

LOW 1,570.206

High

HIGH 4,009.0029
DATEOPENHIGHLOWCLOSE
01/02/20221,604.92031,604.92031,604.92031,604.9203
01/03/20221,622.53651,622.53651,622.53651,622.5365
01/04/20221,642.3421,642.3421,642.3421,642.342
01/05/20221,644.91371,644.91371,644.91371,644.9137
01/06/20221,657.98661,657.98661,657.98661,657.9866
01/09/20221,662.22161,662.22161,662.22161,662.2216
01/10/20221,665.55371,665.55371,665.55371,665.5537
01/11/20221,672.52531,672.52531,672.52531,672.5253
01/12/20221,676.40611,676.40611,676.40611,676.4061
01/13/20221,673.92011,673.92011,673.92011,673.9201
01/16/20221,677.3371,677.3371,677.3371,677.337
01/17/20221,630.57641,630.57641,630.57641,630.5764
01/18/20221,666.07461,666.07461,666.07461,666.0746
01/19/20221,650.94981,650.94981,650.94981,650.9498
01/20/20221,647.42711,647.42711,647.42711,647.4271
01/23/20221,583.86921,583.86921,583.86921,583.8692
01/24/20221,609.00151,609.00151,609.00151,609.0015
01/25/20221,611.94851,611.94851,611.94851,611.9485
01/26/20221,639.80231,639.80231,639.80231,639.8023
01/27/20221,628.21291,628.21291,628.21291,628.2129
01/30/20221,636.16411,636.16411,636.16411,636.1641
01/31/20221,643.41691,643.41691,643.41691,643.4169
02/01/20221,637.90861,637.90861,637.90861,637.9086
02/02/20221,611.48951,611.48951,611.48951,611.4895
02/03/20221,602.78691,602.78691,602.78691,602.7869
02/06/20221,638.41931,638.41931,638.41931,638.4193
02/07/20221,646.72381,646.72381,646.72381,646.7238
02/08/20221,668.59611,668.59611,668.59611,668.5961
02/09/20221,665.64851,665.64851,665.64851,665.6485
02/10/20221,674.77441,674.77441,674.77441,674.7744
02/13/20221,647.82951,647.82951,647.82951,647.8295
02/14/20221,669.86691,669.86691,669.86691,669.8669
02/15/20221,669.25781,669.25781,669.25781,669.2578
02/16/20221,651.47961,651.47961,651.47961,651.4796
02/17/20221,664.42831,664.42831,664.42831,664.4283
02/20/20221,669.19121,669.19121,669.19121,669.1912
02/21/20221,658.83931,658.83931,658.83931,658.8393
02/22/20221,658.59181,658.59181,658.59181,658.5918
02/23/20221,570.2061,570.2061,570.2061,570.206
02/24/20221,627.94411,627.94411,627.94411,627.9441
02/27/20221,630.31671,630.31671,630.31671,630.3167
02/28/20221,643.96351,643.96351,643.96351,643.9635
03/01/20221,654.07111,654.07111,654.07111,654.0711
03/02/20221,675.10221,675.10221,675.10221,675.1022
03/03/20221,654.29841,654.29841,654.29841,654.2984
03/06/20221,657.52081,657.52081,657.52081,657.5208
03/07/20221,664.13471,664.13471,664.13471,664.1347
03/08/20221,678.8431,678.8431,678.8431,678.843
03/09/20221,679.21381,679.21381,679.21381,679.2138
03/10/20221,684.511,684.511,684.511,684.51
03/13/20221,703.76791,703.76791,703.76791,703.7679
03/14/20221,698.11971,698.11971,698.11971,698.1197
03/15/20221,702.08411,702.08411,702.08411,702.0841
03/16/20221,730.85871,730.85871,730.85871,730.8587
03/17/20221,733.56471,733.56471,733.56471,733.5647
03/20/20221,750.64861,750.64861,750.64861,750.6486
03/21/20221,754.35341,754.35341,754.35341,754.3534
03/22/20221,747.63381,747.63381,747.63381,747.6338
03/23/20221,741.19981,741.19981,741.19981,741.1998
03/24/20221,737.08091,737.08091,737.08091,737.0809
03/27/20221,729.68561,729.68561,729.68561,729.6856
03/28/20221,759.08931,759.08931,759.08931,759.0893
03/29/20221,779.08691,779.08691,779.08691,779.0869
03/30/20221,779.35711,779.35711,779.35711,779.3571
03/31/20221,794.65441,794.65441,794.65441,794.6544
04/03/20221,845.5151,845.5151,845.5151,845.515
04/04/20221,854.33181,854.33181,854.33181,854.3318
04/05/20221,842.86551,842.86551,842.86551,842.8655
04/06/20221,862.97161,862.97161,862.97161,862.9716
04/07/20221,902.75931,902.75931,902.75931,902.7593
04/10/20221,948.45841,948.45841,948.45841,948.4584
04/11/20221,960.69191,960.69191,960.69191,960.6919
04/12/20221,964.43551,964.43551,964.43551,964.4355
04/13/20221,975.05011,975.05011,975.05011,975.0501
04/14/20221,985.48081,985.48081,985.48081,985.4808
04/17/20221,996.80541,996.80541,996.80541,996.8054
04/18/20222,005.46072,005.46072,005.46072,005.4607
04/19/20222,008.10872,008.10872,008.10872,008.1087
04/20/20222,037.53052,037.53052,037.53052,037.5305
04/21/20221,967.91861,967.91861,967.91861,967.9186
04/24/20221,980.8341,980.8341,980.8341,980.834
04/25/20221,922.13541,922.13541,922.13541,922.1354
04/26/20221,953.03491,953.03491,953.03491,953.0349
04/27/20221,924.43261,924.43261,924.43261,924.4326
04/28/20221,922.67371,922.67371,922.67371,922.6737
05/04/20221,952.02681,952.02681,952.02681,952.0268
05/05/20221,939.021,939.021,939.021,939.02
05/08/20221,944.66311,944.66311,944.66311,944.6631
05/09/20221,971.66021,971.66021,971.66021,971.6602
05/10/20221,945.77951,945.77951,945.77951,945.7795
05/11/20221,888.76431,888.76431,888.76431,888.7643
05/12/20221,904.32731,904.32731,904.32731,904.3273
05/15/20221,877.67851,877.67851,877.67851,877.6785
05/16/20221,881.4461,881.4461,881.4461,881.446
05/17/20221,884.12311,884.12311,884.12311,884.1231
05/19/20221,866.52361,866.52361,866.52361,866.5236
05/22/20221,876.32831,876.32831,876.32831,876.3283
05/23/20221,867.07491,867.07491,867.07491,867.0749
05/24/20221,911.4651,911.4651,911.4651,911.465
05/25/20221,943.91241,943.91241,943.91241,943.9124
05/26/20221,926.30891,926.30891,926.30891,926.3089
05/29/20222,007.07632,007.07632,007.07632,007.0763
05/30/20222,023.89682,023.89682,023.89682,023.8968
05/31/20222,038.71792,038.71792,038.71792,038.7179
06/01/20222,081.59892,081.59892,081.59892,081.5989
06/02/20222,071.18782,071.18782,071.18782,071.1878
06/05/20222,122.26352,122.26352,122.26352,122.2635
06/06/20222,114.59692,114.59692,114.59692,114.5969
06/07/20221,991.4771,991.4771,991.4771,991.477
06/08/20222,021.83742,021.83742,021.83742,021.8374
06/09/20221,988.2571,988.2571,988.2571,988.257
06/12/20221,964.13261,964.13261,964.13261,964.1326
06/13/20221,958.93131,958.93131,958.93131,958.9313
06/14/20221,976.49681,976.49681,976.49681,976.4968
06/15/20221,928.39341,928.39341,928.39341,928.3934
06/16/20221,975.60431,975.60431,975.60431,975.6043
06/19/20221,982.40471,982.40471,982.40471,982.4047
06/20/20222,017.83312,017.83312,017.83312,017.8331
06/21/20222,010.16572,010.16572,010.16572,010.1657
06/22/20221,974.02091,974.02091,974.02091,974.0209
06/23/20221,980.74591,980.74591,980.74591,980.7459
06/26/20221,958.56421,958.56421,958.56421,958.5642
06/27/20221,922.00021,922.00021,922.00021,922.0002
06/28/20221,841.80861,841.80861,841.80861,841.8086
06/29/20221,846.53981,846.53981,846.53981,846.5398
06/30/20221,882.64111,882.64111,882.64111,882.6411
07/03/20221,844.71091,844.71091,844.71091,844.7109
07/04/20221,815.00961,815.00961,815.00961,815.0096
07/05/20221,842.13231,842.13231,842.13231,842.1323
07/06/20221,848.9671,848.9671,848.9671,848.967
07/07/20221,853.24351,853.24351,853.24351,853.2435
07/12/20221,807.63671,807.63671,807.63671,807.6367
07/13/20221,776.05011,776.05011,776.05011,776.0501
07/17/20221,848.52561,848.52561,848.52561,848.5256
07/18/20221,894.95741,894.95741,894.95741,894.9574
07/19/20221,918.78371,918.78371,918.78371,918.7837
07/20/20221,905.81621,905.81621,905.81621,905.8162
07/21/20221,907.82721,907.82721,907.82721,907.8272
07/24/20221,938.38231,938.38231,938.38231,938.3823
07/25/20221,920.55261,920.55261,920.55261,920.5526
07/26/20221,924.36751,924.36751,924.36751,924.3675
07/27/20221,917.98971,917.98971,917.98971,917.9897
07/28/20221,969.0351,969.0351,969.0351,969.035
07/31/20222,029.5582,029.5582,029.5582,029.558
08/01/20222,028.33212,028.33212,028.33212,028.3321
08/02/20222,063.07752,063.07752,063.07752,063.0775
08/03/20222,100.55662,100.55662,100.55662,100.5566
08/04/20222,130.18212,130.18212,130.18212,130.1821
08/07/20222,177.48382,177.48382,177.48382,177.4838
08/08/20222,164.56762,164.56762,164.56762,164.5676
08/09/20222,211.08972,211.08972,211.08972,211.0897
08/10/20222,254.42672,254.42672,254.42672,254.4267
08/11/20222,241.79022,241.79022,241.79022,241.7902
08/14/20222,224.6652,224.6652,224.6652,224.665
08/15/20222,291.19552,291.19552,291.19552,291.1955
08/16/20222,364.97622,364.97622,364.97622,364.9762
08/17/20222,416.78132,416.78132,416.78132,416.7813
08/18/20222,408.0292,408.0292,408.0292,408.029
08/21/20222,443.20582,443.20582,443.20582,443.2058
08/22/20222,511.30462,511.30462,511.30462,511.3046
08/23/20222,447.04832,447.04832,447.04832,447.0483
08/24/20222,527.01962,527.01962,527.01962,527.0196
08/25/20222,535.12892,535.12892,535.12892,535.1289
08/28/20222,561.34142,561.34142,561.34142,561.3414
08/30/20222,556.02982,556.02982,556.02982,556.0298
08/31/20222,510.93842,510.93842,510.93842,510.9384
09/01/20222,591.93162,591.93162,591.93162,591.9316
09/04/20222,742.48872,742.48872,742.48872,742.4887
09/05/20222,771.30212,771.30212,771.30212,771.3021
09/06/20222,791.7742,791.7742,791.7742,791.774
09/07/20222,822.4112,822.4112,822.4112,822.411
09/08/20222,904.03942,904.03942,904.03942,904.0394
09/11/20223,034.09763,034.09763,034.09763,034.0976
09/12/20222,795.1882,795.1882,795.1882,795.188
09/13/20222,810.40962,810.40962,810.40962,810.4096
09/14/20222,745.47942,745.47942,745.47942,745.4794
09/15/20222,754.43082,754.43082,754.43082,754.4308
09/18/20222,629.81042,629.81042,629.81042,629.8104
09/19/20222,699.08452,699.08452,699.08452,699.0845
09/20/20222,677.94662,677.94662,677.94662,677.9466
09/21/20222,707.40682,707.40682,707.40682,707.4068
09/22/20222,695.22682,695.22682,695.22682,695.2268
09/25/20222,684.20422,684.20422,684.20422,684.2042
09/26/20222,697.46252,697.46252,697.46252,697.4625
09/27/20222,662.69412,662.69412,662.69412,662.6941
09/28/20222,638.71992,638.71992,638.71992,638.7199
09/29/20222,647.12232,647.12232,647.12232,647.1223
10/02/20222,775.00982,775.00982,775.00982,775.0098
10/03/20222,808.22612,808.22612,808.22612,808.2261
10/04/20222,822.44922,822.44922,822.44922,822.4492
10/05/20222,859.34572,859.34572,859.34572,859.3457
10/06/20222,863.29162,863.29162,863.29162,863.2916
10/09/20222,865.64762,865.64762,865.64762,865.6476
10/10/20222,861.00252,861.00252,861.00252,861.0025
10/11/20222,831.3672,831.3672,831.3672,831.367
10/12/20222,850.29252,850.29252,850.29252,850.2925
10/13/20222,887.21762,887.21762,887.21762,887.2176
10/16/20223,028.6413,028.6413,028.6413,028.641
10/17/20223,028.46793,028.46793,028.46793,028.4679
10/18/20223,047.92673,047.92673,047.92673,047.9267
10/19/20223,056.78953,056.78953,056.78953,056.7895
10/20/20223,071.25153,071.25153,071.25153,071.2515
10/23/20223,101.25523,101.25523,101.25523,101.2552
10/24/20223,101.81183,101.81183,101.81183,101.8118
10/25/20223,096.45093,096.45093,096.45093,096.4509
10/26/20223,062.41343,062.41343,062.41343,062.4134
10/27/20223,020.29483,020.29483,020.29483,020.2948
10/30/20223,089.84913,089.84913,089.84913,089.8491
10/31/20223,139.78473,139.78473,139.78473,139.7847
11/01/20223,141.31093,141.31093,141.31093,141.3109
11/02/20223,154.81023,154.81023,154.81023,154.8102
11/03/20223,237.443,237.443,237.443,237.44
11/06/20223,325.80713,325.80713,325.80713,325.8071
11/07/20223,342.76183,342.76183,342.76183,342.7618
11/08/20223,337.48423,337.48423,337.48423,337.4842
11/09/20223,408.33683,408.33683,408.33683,408.3368
11/10/20223,381.43183,381.43183,381.43183,381.4318
11/13/20223,446.24463,446.24463,446.24463,446.2446
11/14/20223,510.49763,510.49763,510.49763,510.4976
11/15/20223,526.65813,526.65813,526.65813,526.6581
11/16/20223,427.81193,427.81193,427.81193,427.8119
11/17/20223,427.98663,427.98663,427.98663,427.9866
11/20/20223,442.72933,442.72933,442.72933,442.7293
11/21/20223,573.3623,573.3623,573.3623,573.362
11/22/20223,618.31213,618.31213,618.31213,618.3121
11/23/20223,611.33073,611.33073,611.33073,611.3307
11/24/20223,617.4643,617.4643,617.4643,617.464
11/27/20223,647.58453,647.58453,647.58453,647.5845
11/28/20223,676.65753,676.65753,676.65753,676.6575
11/29/20223,670.79523,670.79523,670.79523,670.7952
11/30/20223,708.16863,708.16863,708.16863,708.1686
12/01/20223,643.31723,643.31723,643.31723,643.3172
12/04/20223,646.17463,646.17463,646.17463,646.1746
12/05/20223,672.39643,672.39643,672.39643,672.3964
12/06/20223,570.15633,570.15633,570.15633,570.1563
12/07/20223,581.40043,581.40043,581.40043,581.4004
12/08/20223,665.78583,665.78583,665.78583,665.7858
12/11/20223,790.73513,790.73513,790.73513,790.7351
12/12/20223,829.9543,829.9543,829.9543,829.954
12/13/20223,705.92553,705.92553,705.92553,705.9255
12/14/20223,786.89263,786.89263,786.89263,786.8926
12/15/20223,793.8343,793.8343,793.8343,793.834
12/18/20223,921.72913,921.72913,921.72913,921.7291
12/19/20223,949.81763,949.81763,949.81763,949.8176
12/20/20223,956.43163,956.43163,956.43163,956.4316
12/21/20223,969.56633,969.56633,969.56633,969.5663
12/22/20223,970.85223,970.85223,970.85223,970.8522
12/25/20224,005.60394,005.60394,005.60394,005.6039
12/26/20223,965.59893,965.59893,965.59893,965.5989
12/27/20223,910.09533,910.09533,910.09533,910.0953
12/28/20223,990.30563,990.30563,990.30563,990.3056
12/29/20224,009.00294,009.00294,009.00294,009.0029