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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,898.6288
CLOSE 6,898.6288

Low

LOW 6,021.5088

High

HIGH 7,905.7807
DATEOPENHIGHLOWCLOSE
01/01/20256,550.88596,550.88596,550.88596,550.8859
01/02/20256,677.3736,677.3736,677.3736,677.373
01/05/20256,687.34016,687.34016,687.34016,687.3401
01/06/20256,580.09196,580.09196,580.09196,580.0919
01/07/20256,523.50766,523.50766,523.50766,523.5076
01/08/20256,616.32516,616.32516,616.32516,616.3251
01/09/20256,513.33266,513.33266,513.33266,513.3326
01/12/20256,379.43266,379.43266,379.43266,379.4326
01/13/20256,366.11636,366.11636,366.11636,366.1163
01/14/20256,383.79916,383.79916,383.79916,383.7991
01/15/20256,481.39316,481.39316,481.39316,481.3931
01/16/20256,591.64176,591.64176,591.64176,591.6417
01/19/20256,645.43266,645.43266,645.43266,645.4326
01/20/20256,629.16186,629.16186,629.16186,629.1618
01/21/20256,746.40676,746.40676,746.40676,746.4067
01/22/20256,743.36156,743.36156,743.36156,743.3615
01/23/20256,724.06736,724.06736,724.06736,724.0673
01/26/20256,632.43416,632.43416,632.43416,632.4341
01/27/20256,780.42666,780.42666,780.42666,780.4266
01/28/20256,756.62656,756.62656,756.62656,756.6265
01/29/20256,755.25366,755.25366,755.25366,755.2536
01/30/20256,675.16976,675.16976,675.16976,675.1697
02/02/20256,445.29176,445.29176,445.29176,445.2917
02/03/20256,461.60156,461.60156,461.60156,461.6015
02/04/20256,402.40256,402.40256,402.40256,402.4025
02/05/20256,534.75776,534.75776,534.75776,534.7577
02/06/20256,641.03656,641.03656,641.03656,641.0365
02/09/20256,503.65416,503.65416,503.65416,503.6541
02/10/20256,551.13116,551.13116,551.13116,551.1311
02/11/20256,463.44096,463.44096,463.44096,463.4409
02/12/20256,607.94976,607.94976,607.94976,607.9497
02/13/20256,559.97796,559.97796,559.97796,559.9779
02/16/20256,518.59946,518.59946,518.59946,518.5994
02/17/20256,613.47586,613.47586,613.47586,613.4758
02/18/20256,448.38346,448.38346,448.38346,448.3834
02/19/20256,489.59286,489.59286,489.59286,489.5928
02/20/20256,292.50156,292.50156,292.50156,292.5015
02/23/20256,255.90276,255.90276,255.90276,255.9027
02/24/20256,166.17336,166.17336,166.17336,166.1733
02/25/20256,309.47156,309.47156,309.47156,309.4715
02/26/20256,481.98116,481.98116,481.98116,481.9811
02/27/20256,380.08996,380.08996,380.08996,380.0899
03/02/20256,673.98616,673.98616,673.98616,673.9861
03/03/20256,674.80496,674.80496,674.80496,674.8049
03/04/20256,961.11566,961.11566,961.11566,961.1156
03/05/20257,245.74477,245.74477,245.74477,245.7447
03/06/20257,258.85937,258.85937,258.85937,258.8593
03/09/20257,170.52457,170.52457,170.52457,170.5245
03/10/20257,182.90937,182.90937,182.90937,182.9093
03/11/20257,330.38587,330.38587,330.38587,330.3858
03/12/20257,434.4987,434.4987,434.4987,434.498
03/13/20257,493.96097,493.96097,493.96097,493.9609
03/16/20257,503.02767,503.02767,503.02767,503.0276
03/17/20257,419.01267,419.01267,419.01267,419.0126
03/18/20256,545.18686,545.18686,545.18686,545.1868
03/19/20256,435.98336,435.98336,435.98336,435.9833
03/20/20256,036.03456,036.03456,036.03456,036.0345
03/23/20256,178.50846,178.50846,178.50846,178.5084
03/24/20256,342.47236,342.47236,342.47236,342.4723
03/25/20256,311.24946,311.24946,311.24946,311.2494
03/26/20256,291.96356,291.96356,291.96356,291.9635
03/27/20256,312.59746,312.59746,312.59746,312.5974
04/01/20256,251.84776,251.84776,251.84776,251.8477
04/02/20256,228.58466,228.58466,228.58466,228.5846
04/03/20256,189.73186,189.73186,189.73186,189.7318
04/06/20256,205.36846,205.36846,205.36846,205.3684
04/07/20256,228.49276,228.49276,228.49276,228.4927
04/08/20256,148.10346,148.10346,148.10346,148.1034
04/09/20256,168.20076,168.20076,168.20076,168.2007
04/10/20256,187.90616,187.90616,187.90616,187.9061
04/13/20256,200.83196,200.83196,200.83196,200.8319
04/14/20256,181.28956,181.28956,181.28956,181.2895
04/15/20256,135.68116,135.68116,135.68116,135.6811
04/16/20256,182.33366,182.33366,182.33366,182.3336
04/17/20256,145.58976,145.58976,145.58976,145.5897
04/20/20256,148.67386,148.67386,148.67386,148.6738
04/21/20256,159.16536,159.16536,159.16536,159.1653
04/23/20256,269.89696,269.89696,269.89696,269.8969
04/24/20256,228.56616,228.56616,228.56616,228.5661
04/27/20256,166.91386,166.91386,166.91386,166.9138
04/28/20256,111.26416,111.26416,111.26416,111.2641
04/29/20256,021.50886,021.50886,021.50886,021.5088
05/01/20256,076.26886,076.26886,076.26886,076.2688
05/04/20256,038.83816,038.83816,038.83816,038.8381
05/05/20256,058.30166,058.30166,058.30166,058.3016
05/06/20256,033.77256,033.77256,033.77256,033.7725
05/07/20256,171.66866,171.66866,171.66866,171.6686
05/08/20256,232.66316,232.66316,232.66316,232.6631
05/11/20256,461.33946,461.33946,461.33946,461.3394
05/12/20256,426.72976,426.72976,426.72976,426.7297
05/13/20256,429.21146,429.21146,429.21146,429.2114
05/14/20256,334.10986,334.10986,334.10986,334.1098
05/15/20256,411.29126,411.29126,411.29126,411.2912
05/19/20256,321.62846,321.62846,321.62846,321.6284
05/20/20256,252.1716,252.1716,252.1716,252.171
05/21/20256,300.66,300.66,300.66,300.6
05/22/20256,229.3036,229.3036,229.3036,229.303
05/25/20256,241.1576,241.1576,241.1576,241.157
05/26/20256,170.11476,170.11476,170.11476,170.1147
05/27/20256,160.64786,160.64786,160.64786,160.6478
05/28/20256,154.09086,154.09086,154.09086,154.0908
05/29/20256,056.12046,056.12046,056.12046,056.1204
06/01/20256,072.80546,072.80546,072.80546,072.8054
06/02/20256,246.76086,246.76086,246.76086,246.7608
06/03/20256,367.47736,367.47736,367.47736,367.4773
06/04/20256,373.19796,373.19796,373.19796,373.1979
06/09/20256,473.35726,473.35726,473.35726,473.3572
06/10/20256,486.32286,486.32286,486.32286,486.3228
06/11/20256,387.86266,387.86266,387.86266,387.8626
06/12/20256,274.37266,274.37266,274.37266,274.3726
06/15/20256,297.38836,297.38836,297.38836,297.3883
06/16/20256,289.40216,289.40216,289.40216,289.4021
06/17/20256,197.80476,197.80476,197.80476,197.8047
06/18/20256,138.96836,138.96836,138.96836,138.9683
06/19/20256,201.88176,201.88176,201.88176,201.8817
06/22/20256,172.88536,172.88536,172.88536,172.8853
06/23/20256,361.33156,361.33156,361.33156,361.3315
06/24/20256,345.69036,345.69036,345.69036,345.6903
06/25/20256,265.31826,265.31826,265.31826,265.3182
06/26/20256,359.43256,359.43256,359.43256,359.4325
06/29/20256,775.97516,775.97516,775.97516,775.9751
06/30/20256,866.00346,866.00346,866.00346,866.0034
07/01/20256,939.60896,939.60896,939.60896,939.6089
07/02/20256,946.39066,946.39066,946.39066,946.3906
07/03/20256,986.54356,986.54356,986.54356,986.5435
07/06/20256,878.38336,878.38336,878.38336,878.3833
07/07/20256,794.50546,794.50546,794.50546,794.5054
07/08/20256,911.12026,911.12026,911.12026,911.1202
07/09/20257,023.82177,023.82177,023.82177,023.8217
07/10/20257,033.26617,033.26617,033.26617,033.2661
07/13/20256,942.8016,942.8016,942.8016,942.801
07/15/20256,857.18616,857.18616,857.18616,857.1861
07/16/20257,032.53797,032.53797,032.53797,032.5379
07/17/20257,019.93647,019.93647,019.93647,019.9364
07/20/20257,197.88357,197.88357,197.88357,197.8835
07/21/20257,185.10437,185.10437,185.10437,185.1043
07/22/20257,159.11777,159.11777,159.11777,159.1177
07/23/20257,230.90747,230.90747,230.90747,230.9074
07/24/20257,190.8697,190.8697,190.8697,190.869
07/27/20257,114.2427,114.2427,114.2427,114.242
07/28/20257,066.32857,066.32857,066.32857,066.3285
07/29/20257,163.2517,163.2517,163.2517,163.251
07/30/20257,256.02687,256.02687,256.02687,256.0268
07/31/20257,246.19397,246.19397,246.19397,246.1939
08/03/20257,339.27597,339.27597,339.27597,339.2759
08/04/20257,315.13097,315.13097,315.13097,315.1309
08/05/20257,376.5187,376.5187,376.5187,376.518
08/06/20257,416.22387,416.22387,416.22387,416.2238
08/07/20257,435.30357,435.30357,435.30357,435.3035
08/10/20257,491.83897,491.83897,491.83897,491.8389
08/11/20257,417.21347,417.21347,417.21347,417.2134
08/12/20257,436.62137,436.62137,436.62137,436.6213
08/13/20257,323.44887,323.44887,323.44887,323.4488
08/14/20257,363.92867,363.92867,363.92867,363.9286
08/17/20257,403.47847,403.47847,403.47847,403.4784
08/18/20257,417.64647,417.64647,417.64647,417.6464
08/19/20257,573.98817,573.98817,573.98817,573.9881
08/20/20257,734.66577,734.66577,734.66577,734.6657
08/21/20257,794.29327,794.29327,794.29327,794.2932
08/24/20257,845.637,845.637,845.637,845.63
08/25/20257,905.78077,905.78077,905.78077,905.7807
08/26/20257,742.70787,742.70787,742.70787,742.7078
08/27/20257,739.37677,739.37677,739.37677,739.3767
08/28/20257,640.19777,640.19777,640.19777,640.1977
08/31/20257,624.6447,624.6447,624.6447,624.644
09/01/20257,225.56777,225.56777,225.56777,225.5677
09/02/20257,069.0027,069.0027,069.0027,069.002
09/03/20257,122.71477,122.71477,122.71477,122.7147
09/04/20257,046.38187,046.38187,046.38187,046.3818
09/07/20256,825.96946,825.96946,825.96946,825.9694
09/08/20256,898.36776,898.36776,898.36776,898.3677
09/09/20257,014.15837,014.15837,014.15837,014.1583
09/10/20256,866.62566,866.62566,866.62566,866.6256
09/11/20256,881.27876,881.27876,881.27876,881.2787
09/14/20257,433.03977,433.03977,433.03977,433.0397
09/15/20257,562.17677,562.17677,562.17677,562.1767
09/16/20257,532.07497,532.07497,532.07497,532.0749
09/17/20257,436.3087,436.3087,436.3087,436.308
09/18/20257,639.49247,639.49247,639.49247,639.4924
09/21/20257,763.22847,763.22847,763.22847,763.2284
09/22/20257,681.75837,681.75837,681.75837,681.7583
09/23/20257,687.25867,687.25867,687.25867,687.2586
09/24/20257,689.96357,689.96357,689.96357,689.9635
09/25/20257,513.65327,513.65327,513.65327,513.6532
09/28/20257,466.05697,466.05697,466.05697,466.0569
09/29/20257,466.72947,466.72947,466.72947,466.7294
09/30/20257,616.04247,616.04247,616.04247,616.0424
10/01/20257,519.90297,519.90297,519.90297,519.9029
10/02/20257,342.10237,342.10237,342.10237,342.1023
10/05/20257,250.55087,250.55087,250.55087,250.5508
10/06/20257,290.20417,290.20417,290.20417,290.2041
10/07/20257,237.29057,237.29057,237.29057,237.2905
10/08/20257,206.02567,206.02567,206.02567,206.0256
10/09/20257,178.90457,178.90457,178.90457,178.9045
10/12/20257,062.56327,062.56327,062.56327,062.5632
10/13/20256,894.06936,894.06936,894.06936,894.0693
10/14/20256,983.68566,983.68566,983.68566,983.6856
10/15/20256,896.09536,896.09536,896.09536,896.0953
10/16/20256,740.74226,740.74226,740.74226,740.7422
10/19/20257,010.37437,010.37437,010.37437,010.3743
10/20/20256,994.09896,994.09896,994.09896,994.0989
10/21/20257,066.12857,066.12857,066.12857,066.1285
10/22/20257,125.98487,125.98487,125.98487,125.9848
10/23/20257,429.1247,429.1247,429.1247,429.124
10/26/20257,344.50247,344.50247,344.50247,344.5024
10/27/20257,358.93857,358.93857,358.93857,358.9385
10/29/20257,299.81987,299.81987,299.81987,299.8198
10/30/20257,402.20827,402.20827,402.20827,402.2082
11/02/20257,455.05527,455.05527,455.05527,455.0552
11/03/20257,321.55337,321.55337,321.55337,321.5533
11/04/20257,355.93937,355.93937,355.93937,355.9393
11/05/20257,457.69987,457.69987,457.69987,457.6998
11/06/20257,329.6317,329.6317,329.6317,329.631
11/09/20257,190.82627,190.82627,190.82627,190.8262
11/10/20257,036.82027,036.82027,036.82027,036.8202
11/11/20257,114.47147,114.47147,114.47147,114.4714
11/12/20257,096.60057,096.60057,096.60057,096.6005
11/13/20257,051.63227,051.63227,051.63227,051.6322
11/16/20257,138.26497,138.26497,138.26497,138.2649
11/17/20257,169.79727,169.79727,169.79727,169.7972
11/18/20257,334.32867,334.32867,334.32867,334.3286
11/19/20257,394.55927,394.55927,394.55927,394.5592
11/20/20257,341.12067,341.12067,341.12067,341.1206
11/23/20257,298.08117,298.08117,298.08117,298.0811
11/24/20257,293.647,293.647,293.647,293.64
11/25/20257,372.63837,372.63837,372.63837,372.6383
11/26/20257,394.83177,394.83177,394.83177,394.8317
11/27/20257,373.94877,373.94877,373.94877,373.9487
11/30/20257,548.6227,548.6227,548.6227,548.622
12/01/20257,534.84977,534.84977,534.84977,534.8497
12/02/20257,441.96877,441.96877,441.96877,441.9687
12/03/20257,305.63367,305.63367,305.63367,305.6336
12/04/20257,366.06157,366.06157,366.06157,366.0615
12/07/20257,531.53797,531.53797,531.53797,531.5379
12/08/20257,572.04497,572.04497,572.04497,572.0449
12/09/20257,540.05687,540.05687,540.05687,540.0568
12/10/20257,574.91157,574.91157,574.91157,574.9115
12/11/20257,649.24167,649.24167,649.24167,649.2416
12/14/20257,793.75847,793.75847,793.75847,793.7584
12/15/20257,656.7897,656.7897,656.7897,656.789
12/16/20257,592.50577,592.50577,592.50577,592.5057
12/17/20257,624.73787,624.73787,624.73787,624.7378
12/18/20257,639.92827,639.92827,639.92827,639.9282
12/21/20257,618.93727,618.93727,618.93727,618.9372
12/22/20257,591.0827,591.0827,591.0827,591.082
12/23/20257,659.91297,659.91297,659.91297,659.9129
12/24/20257,642.19987,642.19987,642.19987,642.1998
12/25/20257,571.3357,571.3357,571.3357,571.335
12/28/20257,437.17427,437.17427,437.17427,437.1742
12/29/20257,546.55347,546.55347,546.55347,546.5534
12/30/20257,565.41857,565.41857,565.41857,565.4185