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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,313.9316
CLOSE 6,313.9316

Low

LOW 4,744.1797

High

HIGH 7,655.2283
DATEOPENHIGHLOWCLOSE
01/01/20244,863.77954,863.77954,863.77954,863.7795
01/02/20244,744.17974,744.17974,744.17974,744.1797
01/03/20244,840.3794,840.3794,840.3794,840.379
01/04/20244,880.82584,880.82584,880.82584,880.8258
01/07/20245,018.09295,018.09295,018.09295,018.0929
01/08/20244,981.77424,981.77424,981.77424,981.7742
01/09/20245,071.41975,071.41975,071.41975,071.4197
01/10/20245,081.59065,081.59065,081.59065,081.5906
01/11/20245,131.0925,131.0925,131.0925,131.092
01/14/20245,158.61715,158.61715,158.61715,158.6171
01/15/20245,139.87385,139.87385,139.87385,139.8738
01/16/20245,129.57535,129.57535,129.57535,129.5753
01/17/20245,115.47185,115.47185,115.47185,115.4718
01/18/20245,100.81185,100.81185,100.81185,100.8118
01/21/20245,112.07715,112.07715,112.07715,112.0771
01/22/20245,060.8515,060.8515,060.8515,060.851
01/23/20245,166.9645,166.9645,166.9645,166.964
01/24/20245,205.70895,205.70895,205.70895,205.7089
01/25/20245,343.59425,343.59425,343.59425,343.5942
01/28/20245,435.67345,435.67345,435.67345,435.6734
01/29/20245,424.53645,424.53645,424.53645,424.5364
01/30/20245,432.32145,432.32145,432.32145,432.3214
01/31/20245,535.80915,535.80915,535.80915,535.8091
02/01/20245,546.26115,546.26115,546.26115,546.2611
02/04/20245,622.78595,622.78595,622.78595,622.7859
02/05/20245,676.87185,676.87185,676.87185,676.8718
02/06/20245,642.58695,642.58695,642.58695,642.5869
02/07/20245,711.53295,711.53295,711.53295,711.5329
02/08/20245,793.56345,793.56345,793.56345,793.5634
02/11/20245,881.37135,881.37135,881.37135,881.3713
02/12/20245,750.56945,750.56945,750.56945,750.5694
02/13/20245,818.5215,818.5215,818.5215,818.521
02/14/20245,959.80025,959.80025,959.80025,959.8002
02/15/20245,958.84055,958.84055,958.84055,958.8405
02/18/20245,924.13765,924.13765,924.13765,924.1376
02/19/20246,052.20846,052.20846,052.20846,052.2084
02/20/20246,020.29076,020.29076,020.29076,020.2907
02/21/20246,037.28756,037.28756,037.28756,037.2875
02/22/20246,061.20476,061.20476,061.20476,061.2047
02/25/20246,001.35716,001.35716,001.35716,001.3571
02/26/20245,880.39715,880.39715,880.39715,880.3971
02/27/20245,789.73655,789.73655,789.73655,789.7365
02/28/20245,861.815,861.815,861.815,861.81
02/29/20245,770.28355,770.28355,770.28355,770.2835
03/03/20245,620.78825,620.78825,620.78825,620.7882
03/04/20245,579.37675,579.37675,579.37675,579.3767
03/05/20245,521.01495,521.01495,521.01495,521.0149
03/06/20245,770.86835,770.86835,770.86835,770.8683
03/07/20245,870.49675,870.49675,870.49675,870.4967
03/10/20245,858.96455,858.96455,858.96455,858.9645
03/11/20245,818.75475,818.75475,818.75475,818.7547
03/12/20245,672.65545,672.65545,672.65545,672.6554
03/13/20245,662.91085,662.91085,662.91085,662.9108
03/14/20245,606.64945,606.64945,606.64945,606.6494
03/17/20245,552.44555,552.44555,552.44555,552.4455
03/18/20245,769.78515,769.78515,769.78515,769.7851
03/19/20245,784.19185,784.19185,784.19185,784.1918
03/20/20245,999.37675,999.37675,999.37675,999.3767
03/21/20245,967.27695,967.27695,967.27695,967.2769
03/24/20245,914.85055,914.85055,914.85055,914.8505
03/25/20245,745.22695,745.22695,745.22695,745.2269
03/26/20245,746.15675,746.15675,746.15675,746.1567
03/27/20245,987.68685,987.68685,987.68685,987.6868
03/28/20245,996.53085,996.53085,996.53085,996.5308
03/31/20246,033.24026,033.24026,033.24026,033.2402
04/01/20245,953.22955,953.22955,953.22955,953.2295
04/02/20245,879.82855,879.82855,879.82855,879.8285
04/03/20246,042.1486,042.1486,042.1486,042.148
04/04/20246,421.32576,421.32576,421.32576,421.3257
04/07/20246,458.81566,458.81566,458.81566,458.8156
04/08/20246,500.0246,500.0246,500.0246,500.024
04/14/20246,408.24966,408.24966,408.24966,408.2496
04/15/20246,321.34366,321.34366,321.34366,321.3436
04/16/20246,303.80286,303.80286,303.80286,303.8028
04/17/20246,310.21456,310.21456,310.21456,310.2145
04/18/20246,457.74566,457.74566,457.74566,457.7456
04/21/20246,396.63716,396.63716,396.63716,396.6371
04/23/20246,456.22616,456.22616,456.22616,456.2261
04/24/20246,427.63996,427.63996,427.63996,427.6399
04/25/20246,585.86916,585.86916,585.86916,585.8691
04/28/20246,727.46526,727.46526,727.46526,727.4652
04/29/20246,701.77256,701.77256,701.77256,701.7725
05/01/20246,817.52816,817.52816,817.52816,817.5281
05/02/20246,857.19966,857.19966,857.19966,857.1996
05/05/20246,847.01966,847.01966,847.01966,847.0196
05/06/20246,934.81026,934.81026,934.81026,934.8102
05/07/20246,843.5396,843.5396,843.5396,843.539
05/08/20246,856.6646,856.6646,856.6646,856.664
05/09/20246,794.40256,794.40256,794.40256,794.4025
05/12/20246,692.07566,692.07566,692.07566,692.0756
05/13/20246,812.91556,812.91556,812.91556,812.9155
05/14/20246,768.2666,768.2666,768.2666,768.266
05/15/20246,877.1256,877.1256,877.1256,877.125
05/16/20247,179.91387,179.91387,179.91387,179.9138
05/19/20247,276.29037,276.29037,276.29037,276.2903
05/20/20247,479.16027,479.16027,479.16027,479.1602
05/21/20247,465.28857,465.28857,465.28857,465.2885
05/22/20247,370.16697,370.16697,370.16697,370.1669
05/23/20247,261.66027,261.66027,261.66027,261.6602
05/26/20247,263.99527,263.99527,263.99527,263.9952
05/27/20247,295.74417,295.74417,295.74417,295.7441
05/28/20247,137.65057,137.65057,137.65057,137.6505
05/29/20247,170.59117,170.59117,170.59117,170.5911
05/30/20247,068.40187,068.40187,068.40187,068.4018
06/02/20247,194.67777,194.67777,194.67777,194.6777
06/03/20246,979.34196,979.34196,979.34196,979.3419
06/04/20246,993.64566,993.64566,993.64566,993.6456
06/05/20246,911.33756,911.33756,911.33756,911.3375
06/06/20246,792.16496,792.16496,792.16496,792.1649
06/09/20246,684.94996,684.94996,684.94996,684.9499
06/10/20246,747.2246,747.2246,747.2246,747.224
06/11/20246,843.98986,843.98986,843.98986,843.9898
06/12/20247,004.58357,004.58357,004.58357,004.5835
06/13/20247,075.58227,075.58227,075.58227,075.5822
06/19/20247,311.47587,311.47587,311.47587,311.4758
06/20/20247,330.49297,330.49297,330.49297,330.4929
06/23/20247,330.30527,330.30527,330.30527,330.3052
06/24/20247,234.43457,234.43457,234.43457,234.4345
06/25/20247,081.19517,081.19517,081.19517,081.1951
06/26/20247,252.93227,252.93227,252.93227,252.9322
06/27/20247,184.27187,184.27187,184.27187,184.2718
06/30/20246,952.7926,952.7926,952.7926,952.792
07/01/20247,017.52287,017.52287,017.52287,017.5228
07/02/20247,268.12117,268.12117,268.12117,268.1211
07/03/20247,430.57127,430.57127,430.57127,430.5712
07/04/20247,404.49647,404.49647,404.49647,404.4964
07/07/20247,410.28147,410.28147,410.28147,410.2814
07/08/20247,325.90427,325.90427,325.90427,325.9042
07/09/20247,251.12887,251.12887,251.12887,251.1288
07/10/20247,522.7027,522.7027,522.7027,522.702
07/11/20247,539.95347,539.95347,539.95347,539.9534
07/15/20247,589.84797,589.84797,589.84797,589.8479
07/16/20247,587.56257,587.56257,587.56257,587.5625
07/17/20247,609.12867,609.12867,609.12867,609.1286
07/18/20247,649.79617,649.79617,649.79617,649.7961
07/21/20247,655.22837,655.22837,655.22837,655.2283
07/22/20247,556.59357,556.59357,556.59357,556.5935
07/23/20247,464.40497,464.40497,464.40497,464.4049
07/24/20247,336.82537,336.82537,336.82537,336.8253
07/25/20247,361.7027,361.7027,361.7027,361.702
07/28/20247,223.6597,223.6597,223.6597,223.659
07/29/20247,165.38297,165.38297,165.38297,165.3829
07/30/20247,174.11237,174.11237,174.11237,174.1123
07/31/20247,320.58757,320.58757,320.58757,320.5875
08/01/20246,965.54296,965.54296,965.54296,965.5429
08/04/20246,417.60726,417.60726,417.60726,417.6072
08/05/20246,410.5946,410.5946,410.5946,410.594
08/06/20246,535.75916,535.75916,535.75916,535.7591
08/07/20246,588.07836,588.07836,588.07836,588.0783
08/08/20246,430.1546,430.1546,430.1546,430.154
08/11/20246,401.9066,401.9066,401.9066,401.906
08/12/20246,472.52586,472.52586,472.52586,472.5258
08/13/20246,386.10496,386.10496,386.10496,386.1049
08/14/20246,506.20926,506.20926,506.20926,506.2092
08/15/20246,375.94246,375.94246,375.94246,375.9424
08/18/20246,572.12956,572.12956,572.12956,572.1295
08/19/20246,541.72256,541.72256,541.72256,541.7225
08/20/20246,499.15766,499.15766,499.15766,499.1576
08/21/20246,524.24696,524.24696,524.24696,524.2469
08/22/20246,358.92676,358.92676,358.92676,358.9267
08/25/20246,283.53276,283.53276,283.53276,283.5327
08/26/20246,428.06376,428.06376,428.06376,428.0637
08/27/20246,437.06146,437.06146,437.06146,437.0614
08/28/20246,477.60366,477.60366,477.60366,477.6036
09/01/20246,657.40146,657.40146,657.40146,657.4014
09/02/20246,596.33786,596.33786,596.33786,596.3378
09/03/20246,576.15736,576.15736,576.15736,576.1573
09/04/20246,523.35256,523.35256,523.35256,523.3525
09/05/20246,392.19436,392.19436,392.19436,392.1943
09/08/20246,315.2916,315.2916,315.2916,315.291
09/09/20246,257.2746,257.2746,257.2746,257.274
09/10/20246,123.58556,123.58556,123.58556,123.5855
09/11/20246,223.02336,223.02336,223.02336,223.0233
09/12/20246,340.35316,340.35316,340.35316,340.3531
09/15/20246,251.51586,251.51586,251.51586,251.5158
09/16/20246,402.50186,402.50186,402.50186,402.5018
09/17/20246,443.40386,443.40386,443.40386,443.4038
09/18/20246,615.07286,615.07286,615.07286,615.0728
09/19/20246,547.9776,547.9776,547.9776,547.977
09/22/20246,563.13986,563.13986,563.13986,563.1398
09/23/20246,711.16176,711.16176,711.16176,711.1617
09/24/20246,622.86836,622.86836,622.86836,622.8683
09/25/20246,558.76276,558.76276,558.76276,558.7627
09/26/20246,497.25726,497.25726,497.25726,497.2572
09/29/20246,421.79346,421.79346,421.79346,421.7934
09/30/20246,181.86266,181.86266,181.86266,181.8626
10/01/20245,901.18815,901.18815,901.18815,901.1881
10/02/20245,794.12475,794.12475,794.12475,794.1247
10/03/20245,955.99235,955.99235,955.99235,955.9923
10/06/20245,868.30285,868.30285,868.30285,868.3028
10/07/20245,898.41835,898.41835,898.41835,898.4183
10/08/20245,980.1225,980.1225,980.1225,980.122
10/09/20245,842.92355,842.92355,842.92355,842.9235
10/10/20245,794.80685,794.80685,794.80685,794.8068
10/13/20245,693.47345,693.47345,693.47345,693.4734
10/14/20245,813.54955,813.54955,813.54955,813.5495
10/15/20245,884.35775,884.35775,884.35775,884.3577
10/16/20245,894.76865,894.76865,894.76865,894.7686
10/17/20245,719.18625,719.18625,719.18625,719.1862
10/20/20245,599.11965,599.11965,599.11965,599.1196
10/21/20245,735.98565,735.98565,735.98565,735.9856
10/22/20245,643.2225,643.2225,643.2225,643.222
10/23/20245,758.44055,758.44055,758.44055,758.4405
10/24/20245,784.71295,784.71295,784.71295,784.7129
10/27/20245,806.00045,806.00045,806.00045,806.0004
10/29/20245,841.22245,841.22245,841.22245,841.2224
10/30/20245,707.7745,707.7745,707.7745,707.774
10/31/20245,720.94635,720.94635,720.94635,720.9463
11/03/20245,566.81585,566.81585,566.81585,566.8158
11/04/20245,550.68295,550.68295,550.68295,550.6829
11/05/20245,726.84535,726.84535,726.84535,726.8453
11/06/20245,799.1395,799.1395,799.1395,799.139
11/07/20246,005.41236,005.41236,005.41236,005.4123
11/10/20246,072.27426,072.27426,072.27426,072.2742
11/11/20246,030.51226,030.51226,030.51226,030.5122
11/12/20246,097.11186,097.11186,097.11186,097.1118
11/13/20246,182.00326,182.00326,182.00326,182.0032
11/14/20246,141.416,141.416,141.416,141.41
11/17/20246,140.44776,140.44776,140.44776,140.4477
11/18/20246,003.93466,003.93466,003.93466,003.9346
11/19/20245,840.24045,840.24045,840.24045,840.2404
11/20/20246,124.12336,124.12336,124.12336,124.1233
11/21/20246,263.15416,263.15416,263.15416,263.1541
11/24/20246,343.74716,343.74716,343.74716,343.7471
11/25/20246,316.27976,316.27976,316.27976,316.2797
11/26/20246,317.65456,317.65456,317.65456,317.6545
11/27/20246,328.25826,328.25826,328.25826,328.2582
11/28/20246,310.44696,310.44696,310.44696,310.4469
12/01/20246,329.98756,329.98756,329.98756,329.9875
12/02/20246,468.38136,468.38136,468.38136,468.3813
12/03/20246,516.00826,516.00826,516.00826,516.0082
12/04/20246,532.2626,532.2626,532.2626,532.262
12/05/20246,636.07226,636.07226,636.07226,636.0722
12/08/20246,765.40396,765.40396,765.40396,765.4039
12/09/20246,637.36726,637.36726,637.36726,637.3672
12/10/20246,615.90756,615.90756,615.90756,615.9075
12/11/20246,600.30266,600.30266,600.30266,600.3026
12/12/20246,643.59466,643.59466,643.59466,643.5946
12/15/20246,527.28436,527.28436,527.28436,527.2843
12/16/20246,546.90246,546.90246,546.90246,546.9024
12/17/20246,465.8196,465.8196,465.8196,465.819
12/18/20246,343.07286,343.07286,343.07286,343.0728
12/19/20246,297.3266,297.3266,297.3266,297.326
12/22/20246,224.72346,224.72346,224.72346,224.7234
12/23/20246,257.17946,257.17946,257.17946,257.1794
12/24/20246,492.67566,492.67566,492.67566,492.6756
12/25/20246,513.39116,513.39116,513.39116,513.3911
12/26/20246,563.04536,563.04536,563.04536,563.0453
12/29/20246,456.70136,456.70136,456.70136,456.7013
12/30/20246,405.87136,405.87136,405.87136,405.8713