RK030T10
BIST 30 RK %10 (TOPLAM GETIRI)
15:10:10
4749.4647 ₺
-4.86 (%-0.10)
Previous Close: 4754.3273
Day Low₺4749.4647
Day High₺4749.4647
Market Data
Week over week (WoW)
+2.38%
Month over month (MoM)
+4.44%
Year to date (YTD)
+28.58%
Year over year (YoY)
+55.14%
RK030T10: BIST 30 RK %10 (TOPLAM GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 636.668
CLOSE 636.668
Low
LOW 601.6224
High
HIGH 669.8214
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 659.2 | 659.2 | 659.2 | 659.2 |
| 01/02/2018 | 654.28 | 654.28 | 654.28 | 654.28 |
| 01/03/2018 | 651.78 | 651.78 | 651.78 | 651.78 |
| 01/04/2018 | 654.96 | 654.96 | 654.96 | 654.96 |
| 01/07/2018 | 653.8 | 653.8 | 653.8 | 653.8 |
| 01/08/2018 | 650.11 | 650.11 | 650.11 | 650.11 |
| 01/09/2018 | 645.57 | 645.57 | 645.57 | 645.57 |
| 01/10/2018 | 648.95 | 648.95 | 648.95 | 648.95 |
| 01/11/2018 | 648.68 | 648.68 | 648.68 | 648.68 |
| 01/14/2018 | 641.84 | 641.84 | 641.84 | 641.84 |
| 01/15/2018 | 648.93 | 648.93 | 648.93 | 648.93 |
| 01/16/2018 | 655.72 | 655.72 | 655.72 | 655.72 |
| 01/17/2018 | 656.23 | 656.23 | 656.23 | 656.23 |
| 01/18/2018 | 651.41 | 651.41 | 651.41 | 651.41 |
| 01/21/2018 | 657.79 | 657.79 | 657.79 | 657.79 |
| 01/22/2018 | 660.71 | 660.71 | 660.71 | 660.71 |
| 01/23/2018 | 664.19 | 664.19 | 664.19 | 664.19 |
| 01/24/2018 | 661.59 | 661.59 | 661.59 | 661.59 |
| 01/25/2018 | 667.66 | 667.66 | 667.66 | 667.66 |
| 01/28/2018 | 668.08 | 668.08 | 668.08 | 668.08 |
| 01/29/2018 | 663.87 | 663.87 | 663.87 | 663.87 |
| 01/30/2018 | 665.44 | 665.44 | 665.44 | 665.44 |
| 01/31/2018 | 663.92 | 663.92 | 663.92 | 663.92 |
| 02/01/2018 | 661.41 | 661.41 | 661.41 | 661.41 |
| 02/04/2018 | 658.2 | 658.2 | 658.2 | 658.2 |
| 02/05/2018 | 654.9 | 654.9 | 654.9 | 654.9 |
| 02/06/2018 | 654.74 | 654.74 | 654.74 | 654.74 |
| 02/07/2018 | 651.46 | 651.46 | 651.46 | 651.46 |
| 02/08/2018 | 650.05 | 650.05 | 650.05 | 650.05 |
| 02/11/2018 | 654.01 | 654.01 | 654.01 | 654.01 |
| 02/12/2018 | 653.86 | 653.86 | 653.86 | 653.86 |
| 02/13/2018 | 650.82 | 650.82 | 650.82 | 650.82 |
| 02/14/2018 | 660.2074 | 660.2074 | 660.2074 | 660.2074 |
| 02/15/2018 | 661.3268 | 661.3268 | 661.3268 | 661.3268 |
| 02/18/2018 | 659.7009 | 659.7009 | 659.7009 | 659.7009 |
| 02/19/2018 | 651.6763 | 651.6763 | 651.6763 | 651.6763 |
| 02/20/2018 | 661.1334 | 661.1334 | 661.1334 | 661.1334 |
| 02/21/2018 | 662.5797 | 662.5797 | 662.5797 | 662.5797 |
| 02/22/2018 | 664.9002 | 664.9002 | 664.9002 | 664.9002 |
| 02/25/2018 | 669.0221 | 669.0221 | 669.0221 | 669.0221 |
| 02/26/2018 | 669.2857 | 669.2857 | 669.2857 | 669.2857 |
| 02/27/2018 | 669.8214 | 669.8214 | 669.8214 | 669.8214 |
| 02/28/2018 | 665.5881 | 665.5881 | 665.5881 | 665.5881 |
| 03/01/2018 | 663.1706 | 663.1706 | 663.1706 | 663.1706 |
| 03/04/2018 | 663.1982 | 663.1982 | 663.1982 | 663.1982 |
| 03/05/2018 | 662.6591 | 662.6591 | 662.6591 | 662.6591 |
| 03/06/2018 | 662.5436 | 662.5436 | 662.5436 | 662.5436 |
| 03/07/2018 | 661.6305 | 661.6305 | 661.6305 | 661.6305 |
| 03/08/2018 | 662.7106 | 662.7106 | 662.7106 | 662.7106 |
| 03/11/2018 | 667.943 | 667.943 | 667.943 | 667.943 |
| 03/12/2018 | 667.7602 | 667.7602 | 667.7602 | 667.7602 |
| 03/13/2018 | 665.9465 | 665.9465 | 665.9465 | 665.9465 |
| 03/14/2018 | 664.6311 | 664.6311 | 664.6311 | 664.6311 |
| 03/15/2018 | 664.5584 | 664.5584 | 664.5584 | 664.5584 |
| 03/18/2018 | 658.2754 | 658.2754 | 658.2754 | 658.2754 |
| 03/19/2018 | 662.0642 | 662.0642 | 662.0642 | 662.0642 |
| 03/20/2018 | 666.2059 | 666.2059 | 666.2059 | 666.2059 |
| 03/21/2018 | 664.3335 | 664.3335 | 664.3335 | 664.3335 |
| 03/22/2018 | 662.6213 | 662.6213 | 662.6213 | 662.6213 |
| 03/25/2018 | 661.5253 | 661.5253 | 661.5253 | 661.5253 |
| 03/26/2018 | 660.81 | 660.81 | 660.81 | 660.81 |
| 03/27/2018 | 654.0728 | 654.0728 | 654.0728 | 654.0728 |
| 03/28/2018 | 656.3743 | 656.3743 | 656.3743 | 656.3743 |
| 03/29/2018 | 656.6235 | 656.6235 | 656.6235 | 656.6235 |
| 04/01/2018 | 654.7485 | 654.7485 | 654.7485 | 654.7485 |
| 04/02/2018 | 655.5083 | 655.5083 | 655.5083 | 655.5083 |
| 04/03/2018 | 654.0602 | 654.0602 | 654.0602 | 654.0602 |
| 04/04/2018 | 658.37 | 658.37 | 658.37 | 658.37 |
| 04/05/2018 | 656.7835 | 656.7835 | 656.7835 | 656.7835 |
| 04/08/2018 | 652.4202 | 652.4202 | 652.4202 | 652.4202 |
| 04/09/2018 | 644.3513 | 644.3513 | 644.3513 | 644.3513 |
| 04/10/2018 | 639.7485 | 639.7485 | 639.7485 | 639.7485 |
| 04/11/2018 | 643.6888 | 643.6888 | 643.6888 | 643.6888 |
| 04/12/2018 | 641.5226 | 641.5226 | 641.5226 | 641.5226 |
| 04/15/2018 | 644.8908 | 644.8908 | 644.8908 | 644.8908 |
| 04/16/2018 | 638.9793 | 638.9793 | 638.9793 | 638.9793 |
| 04/17/2018 | 651.1827 | 651.1827 | 651.1827 | 651.1827 |
| 04/18/2018 | 651.0592 | 651.0592 | 651.0592 | 651.0592 |
| 04/19/2018 | 647.2905 | 647.2905 | 647.2905 | 647.2905 |
| 04/23/2018 | 644.6455 | 644.6455 | 644.6455 | 644.6455 |
| 04/24/2018 | 636.5431 | 636.5431 | 636.5431 | 636.5431 |
| 04/25/2018 | 635.329 | 635.329 | 635.329 | 635.329 |
| 04/26/2018 | 637.1208 | 637.1208 | 637.1208 | 637.1208 |
| 04/29/2018 | 626.1758 | 626.1758 | 626.1758 | 626.1758 |
| 05/01/2018 | 629.0081 | 629.0081 | 629.0081 | 629.0081 |
| 05/02/2018 | 623.9749 | 623.9749 | 623.9749 | 623.9749 |
| 05/03/2018 | 623.176 | 623.176 | 623.176 | 623.176 |
| 05/06/2018 | 618.5633 | 618.5633 | 618.5633 | 618.5633 |
| 05/07/2018 | 615.6249 | 615.6249 | 615.6249 | 615.6249 |
| 05/08/2018 | 620.359 | 620.359 | 620.359 | 620.359 |
| 05/09/2018 | 625.2512 | 625.2512 | 625.2512 | 625.2512 |
| 05/10/2018 | 623.6512 | 623.6512 | 623.6512 | 623.6512 |
| 05/13/2018 | 628.0531 | 628.0531 | 628.0531 | 628.0531 |
| 05/14/2018 | 623.6589 | 623.6589 | 623.6589 | 623.6589 |
| 05/15/2018 | 625.7034 | 625.7034 | 625.7034 | 625.7034 |
| 05/16/2018 | 625.0462 | 625.0462 | 625.0462 | 625.0462 |
| 05/17/2018 | 626.3988 | 626.3988 | 626.3988 | 626.3988 |
| 05/20/2018 | 626.5041 | 626.5041 | 626.5041 | 626.5041 |
| 05/21/2018 | 629.537 | 629.537 | 629.537 | 629.537 |
| 05/22/2018 | 625.7407 | 625.7407 | 625.7407 | 625.7407 |
| 05/23/2018 | 623.6792 | 623.6792 | 623.6792 | 623.6792 |
| 05/24/2018 | 630.158 | 630.158 | 630.158 | 630.158 |
| 05/27/2018 | 639.4819 | 639.4819 | 639.4819 | 639.4819 |
| 05/28/2018 | 635.4335 | 635.4335 | 635.4335 | 635.4335 |
| 05/29/2018 | 632.0812 | 632.0812 | 632.0812 | 632.0812 |
| 05/30/2018 | 624.0475 | 624.0475 | 624.0475 | 624.0475 |
| 05/31/2018 | 620.1262 | 620.1262 | 620.1262 | 620.1262 |
| 06/03/2018 | 620.2635 | 620.2635 | 620.2635 | 620.2635 |
| 06/04/2018 | 616.8872 | 616.8872 | 616.8872 | 616.8872 |
| 06/05/2018 | 614.4945 | 614.4945 | 614.4945 | 614.4945 |
| 06/06/2018 | 620.3509 | 620.3509 | 620.3509 | 620.3509 |
| 06/07/2018 | 612.8229 | 612.8229 | 612.8229 | 612.8229 |
| 06/10/2018 | 615.5817 | 615.5817 | 615.5817 | 615.5817 |
| 06/11/2018 | 612.5149 | 612.5149 | 612.5149 | 612.5149 |
| 06/12/2018 | 608.7925 | 608.7925 | 608.7925 | 608.7925 |
| 06/13/2018 | 611.3931 | 611.3931 | 611.3931 | 611.3931 |
| 06/17/2018 | 607.7611 | 607.7611 | 607.7611 | 607.7611 |
| 06/18/2018 | 611.5685 | 611.5685 | 611.5685 | 611.5685 |
| 06/19/2018 | 611.8195 | 611.8195 | 611.8195 | 611.8195 |
| 06/20/2018 | 612.8598 | 612.8598 | 612.8598 | 612.8598 |
| 06/21/2018 | 614.81 | 614.81 | 614.81 | 614.81 |
| 06/24/2018 | 610.838 | 610.838 | 610.838 | 610.838 |
| 06/25/2018 | 612.1806 | 612.1806 | 612.1806 | 612.1806 |
| 06/26/2018 | 615.9469 | 615.9469 | 615.9469 | 615.9469 |
| 06/27/2018 | 616.7563 | 616.7563 | 616.7563 | 616.7563 |
| 06/28/2018 | 616.9482 | 616.9482 | 616.9482 | 616.9482 |
| 07/01/2018 | 618.1178 | 618.1178 | 618.1178 | 618.1178 |
| 07/02/2018 | 618.1712 | 618.1712 | 618.1712 | 618.1712 |
| 07/03/2018 | 620.2182 | 620.2182 | 620.2182 | 620.2182 |
| 07/04/2018 | 625.7653 | 625.7653 | 625.7653 | 625.7653 |
| 07/05/2018 | 625.2469 | 625.2469 | 625.2469 | 625.2469 |
| 07/08/2018 | 627.1929 | 627.1929 | 627.1929 | 627.1929 |
| 07/09/2018 | 619.0316 | 619.0316 | 619.0316 | 619.0316 |
| 07/10/2018 | 605.9195 | 605.9195 | 605.9195 | 605.9195 |
| 07/11/2018 | 601.6224 | 601.6224 | 601.6224 | 601.6224 |
| 07/12/2018 | 602.1064 | 602.1064 | 602.1064 | 602.1064 |
| 07/15/2018 | 601.8531 | 601.8531 | 601.8531 | 601.8531 |
| 07/16/2018 | 607.097 | 607.097 | 607.097 | 607.097 |
| 07/17/2018 | 609.2881 | 609.2881 | 609.2881 | 609.2881 |
| 07/18/2018 | 610.9272 | 610.9272 | 610.9272 | 610.9272 |
| 07/19/2018 | 613.4236 | 613.4236 | 613.4236 | 613.4236 |
| 07/22/2018 | 617.1353 | 617.1353 | 617.1353 | 617.1353 |
| 07/23/2018 | 609.2343 | 609.2343 | 609.2343 | 609.2343 |
| 07/24/2018 | 617.743 | 617.743 | 617.743 | 617.743 |
| 07/25/2018 | 616.6226 | 616.6226 | 616.6226 | 616.6226 |
| 07/26/2018 | 618.4729 | 618.4729 | 618.4729 | 618.4729 |
| 07/29/2018 | 620.0371 | 620.0371 | 620.0371 | 620.0371 |
| 07/30/2018 | 622.3199 | 622.3199 | 622.3199 | 622.3199 |
| 07/31/2018 | 623.2436 | 623.2436 | 623.2436 | 623.2436 |
| 08/01/2018 | 618.21 | 618.21 | 618.21 | 618.21 |
| 08/02/2018 | 620.1251 | 620.1251 | 620.1251 | 620.1251 |
| 08/05/2018 | 617.7491 | 617.7491 | 617.7491 | 617.7491 |
| 08/06/2018 | 622.4206 | 622.4206 | 622.4206 | 622.4206 |
| 08/07/2018 | 624.0759 | 624.0759 | 624.0759 | 624.0759 |
| 08/08/2018 | 624.7561 | 624.7561 | 624.7561 | 624.7561 |
| 08/09/2018 | 620.7734 | 620.7734 | 620.7734 | 620.7734 |
| 08/12/2018 | 615.423 | 615.423 | 615.423 | 615.423 |
| 08/13/2018 | 617.2456 | 617.2456 | 617.2456 | 617.2456 |
| 08/14/2018 | 610.3073 | 610.3073 | 610.3073 | 610.3073 |
| 08/15/2018 | 602.6038 | 602.6038 | 602.6038 | 602.6038 |
| 08/16/2018 | 607.6796 | 607.6796 | 607.6796 | 607.6796 |
| 08/19/2018 | 611.1947 | 611.1947 | 611.1947 | 611.1947 |
| 08/26/2018 | 614.4014 | 614.4014 | 614.4014 | 614.4014 |
| 08/27/2018 | 620.0525 | 620.0525 | 620.0525 | 620.0525 |
| 08/28/2018 | 618.8592 | 618.8592 | 618.8592 | 618.8592 |
| 08/30/2018 | 617.592 | 617.592 | 617.592 | 617.592 |
| 09/02/2018 | 620.2949 | 620.2949 | 620.2949 | 620.2949 |
| 09/03/2018 | 618.6047 | 618.6047 | 618.6047 | 618.6047 |
| 09/04/2018 | 617.8126 | 617.8126 | 617.8126 | 617.8126 |
| 09/05/2018 | 617.6321 | 617.6321 | 617.6321 | 617.6321 |
| 09/06/2018 | 619.1881 | 619.1881 | 619.1881 | 619.1881 |
| 09/09/2018 | 616.4799 | 616.4799 | 616.4799 | 616.4799 |
| 09/10/2018 | 618.5362 | 618.5362 | 618.5362 | 618.5362 |
| 09/11/2018 | 618.3688 | 618.3688 | 618.3688 | 618.3688 |
| 09/12/2018 | 623.8438 | 623.8438 | 623.8438 | 623.8438 |
| 09/13/2018 | 624.9636 | 624.9636 | 624.9636 | 624.9636 |
| 09/16/2018 | 624.7506 | 624.7506 | 624.7506 | 624.7506 |
| 09/17/2018 | 626.0906 | 626.0906 | 626.0906 | 626.0906 |
| 09/18/2018 | 630.8388 | 630.8388 | 630.8388 | 630.8388 |
| 09/19/2018 | 629.8515 | 629.8515 | 629.8515 | 629.8515 |
| 09/20/2018 | 635.1719 | 635.1719 | 635.1719 | 635.1719 |
| 09/23/2018 | 639.976 | 639.976 | 639.976 | 639.976 |
| 09/24/2018 | 639.4598 | 639.4598 | 639.4598 | 639.4598 |
| 09/25/2018 | 639.272 | 639.272 | 639.272 | 639.272 |
| 09/26/2018 | 642.116 | 642.116 | 642.116 | 642.116 |
| 09/27/2018 | 641.5694 | 641.5694 | 641.5694 | 641.5694 |
| 09/30/2018 | 638.5987 | 638.5987 | 638.5987 | 638.5987 |
| 10/01/2018 | 637.9011 | 637.9011 | 637.9011 | 637.9011 |
| 10/02/2018 | 635.724 | 635.724 | 635.724 | 635.724 |
| 10/03/2018 | 629.8727 | 629.8727 | 629.8727 | 629.8727 |
| 10/04/2018 | 630.8369 | 630.8369 | 630.8369 | 630.8369 |
| 10/07/2018 | 634.9357 | 634.9357 | 634.9357 | 634.9357 |
| 10/08/2018 | 637.2075 | 637.2075 | 637.2075 | 637.2075 |
| 10/09/2018 | 631.9075 | 631.9075 | 631.9075 | 631.9075 |
| 10/10/2018 | 632.88 | 632.88 | 632.88 | 632.88 |
| 10/11/2018 | 637.7283 | 637.7283 | 637.7283 | 637.7283 |
| 10/14/2018 | 643.2477 | 643.2477 | 643.2477 | 643.2477 |
| 10/15/2018 | 642.9828 | 642.9828 | 642.9828 | 642.9828 |
| 10/16/2018 | 644.5297 | 644.5297 | 644.5297 | 644.5297 |
| 10/17/2018 | 640.6243 | 640.6243 | 640.6243 | 640.6243 |
| 10/18/2018 | 637.9034 | 637.9034 | 637.9034 | 637.9034 |
| 10/21/2018 | 633.9795 | 633.9795 | 633.9795 | 633.9795 |
| 10/22/2018 | 631.2213 | 631.2213 | 631.2213 | 631.2213 |
| 10/23/2018 | 629.1789 | 629.1789 | 629.1789 | 629.1789 |
| 10/24/2018 | 633.0771 | 633.0771 | 633.0771 | 633.0771 |
| 10/25/2018 | 625.0107 | 625.0107 | 625.0107 | 625.0107 |
| 10/29/2018 | 624.2577 | 624.2577 | 624.2577 | 624.2577 |
| 10/30/2018 | 625.0743 | 625.0743 | 625.0743 | 625.0743 |
| 10/31/2018 | 631.7546 | 631.7546 | 631.7546 | 631.7546 |
| 11/01/2018 | 636.9786 | 636.9786 | 636.9786 | 636.9786 |
| 11/04/2018 | 642.8375 | 642.8375 | 642.8375 | 642.8375 |
| 11/05/2018 | 639.9432 | 639.9432 | 639.9432 | 639.9432 |
| 11/06/2018 | 642.2769 | 642.2769 | 642.2769 | 642.2769 |
| 11/07/2018 | 636.8574 | 636.8574 | 636.8574 | 636.8574 |
| 11/08/2018 | 635.4378 | 635.4378 | 635.4378 | 635.4378 |
| 11/11/2018 | 632.852 | 632.852 | 632.852 | 632.852 |
| 11/12/2018 | 636.8666 | 636.8666 | 636.8666 | 636.8666 |
| 11/13/2018 | 639.0938 | 639.0938 | 639.0938 | 639.0938 |
| 11/14/2018 | 638.9236 | 638.9236 | 638.9236 | 638.9236 |
| 11/15/2018 | 639.9985 | 639.9985 | 639.9985 | 639.9985 |
| 11/18/2018 | 643.1944 | 643.1944 | 643.1944 | 643.1944 |
| 11/19/2018 | 635.2381 | 635.2381 | 635.2381 | 635.2381 |
| 11/20/2018 | 638.4182 | 638.4182 | 638.4182 | 638.4182 |
| 11/21/2018 | 638.414 | 638.414 | 638.414 | 638.414 |
| 11/22/2018 | 639.7581 | 639.7581 | 639.7581 | 639.7581 |
| 11/25/2018 | 642.9415 | 642.9415 | 642.9415 | 642.9415 |
| 11/26/2018 | 641.3476 | 641.3476 | 641.3476 | 641.3476 |
| 11/27/2018 | 642.9827 | 642.9827 | 642.9827 | 642.9827 |
| 11/28/2018 | 646.1155 | 646.1155 | 646.1155 | 646.1155 |
| 11/29/2018 | 647.4034 | 647.4034 | 647.4034 | 647.4034 |
| 12/02/2018 | 646.7288 | 646.7288 | 646.7288 | 646.7288 |
| 12/03/2018 | 642.9726 | 642.9726 | 642.9726 | 642.9726 |
| 12/04/2018 | 643.2112 | 643.2112 | 643.2112 | 643.2112 |
| 12/05/2018 | 639.7091 | 639.7091 | 639.7091 | 639.7091 |
| 12/06/2018 | 643.0403 | 643.0403 | 643.0403 | 643.0403 |
| 12/09/2018 | 638.8668 | 638.8668 | 638.8668 | 638.8668 |
| 12/10/2018 | 637.9331 | 637.9331 | 637.9331 | 637.9331 |
| 12/11/2018 | 632.8397 | 632.8397 | 632.8397 | 632.8397 |
| 12/12/2018 | 637.406 | 637.406 | 637.406 | 637.406 |
| 12/13/2018 | 635.0787 | 635.0787 | 635.0787 | 635.0787 |
| 12/16/2018 | 634.2306 | 634.2306 | 634.2306 | 634.2306 |
| 12/17/2018 | 638.3354 | 638.3354 | 638.3354 | 638.3354 |
| 12/18/2018 | 643.1786 | 643.1786 | 643.1786 | 643.1786 |
| 12/19/2018 | 641.0259 | 641.0259 | 641.0259 | 641.0259 |
| 12/20/2018 | 641.2135 | 641.2135 | 641.2135 | 641.2135 |
| 12/23/2018 | 640.5595 | 640.5595 | 640.5595 | 640.5595 |
| 12/24/2018 | 638.3658 | 638.3658 | 638.3658 | 638.3658 |
| 12/25/2018 | 639.2484 | 639.2484 | 639.2484 | 639.2484 |
| 12/26/2018 | 639.815 | 639.815 | 639.815 | 639.815 |
| 12/27/2018 | 638.028 | 638.028 | 638.028 | 638.028 |
| 12/30/2018 | 641.164 | 641.164 | 641.164 | 641.164 |