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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 697.0863
CLOSE 697.0863
Low
LOW 629.1082
High
HIGH 761.8068
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 633.2423 | 633.2423 | 633.2423 | 633.2423 |
| 01/02/2019 | 629.1082 | 629.1082 | 629.1082 | 629.1082 |
| 01/03/2019 | 634.2149 | 634.2149 | 634.2149 | 634.2149 |
| 01/06/2019 | 638.6679 | 638.6679 | 638.6679 | 638.6679 |
| 01/07/2019 | 641.7043 | 641.7043 | 641.7043 | 641.7043 |
| 01/08/2019 | 643.2258 | 643.2258 | 643.2258 | 643.2258 |
| 01/09/2019 | 643.2249 | 643.2249 | 643.2249 | 643.2249 |
| 01/10/2019 | 645.2341 | 645.2341 | 645.2341 | 645.2341 |
| 01/13/2019 | 647.3206 | 647.3206 | 647.3206 | 647.3206 |
| 01/14/2019 | 651.5465 | 651.5465 | 651.5465 | 651.5465 |
| 01/15/2019 | 660.2726 | 660.2726 | 660.2726 | 660.2726 |
| 01/16/2019 | 665.3557 | 665.3557 | 665.3557 | 665.3557 |
| 01/17/2019 | 670.7544 | 670.7544 | 670.7544 | 670.7544 |
| 01/20/2019 | 669.2945 | 669.2945 | 669.2945 | 669.2945 |
| 01/21/2019 | 675.4018 | 675.4018 | 675.4018 | 675.4018 |
| 01/22/2019 | 676.7662 | 676.7662 | 676.7662 | 676.7662 |
| 01/23/2019 | 681.8594 | 681.8594 | 681.8594 | 681.8594 |
| 01/24/2019 | 681.7036 | 681.7036 | 681.7036 | 681.7036 |
| 01/27/2019 | 680.5771 | 680.5771 | 680.5771 | 680.5771 |
| 01/28/2019 | 690.3546 | 690.3546 | 690.3546 | 690.3546 |
| 01/29/2019 | 690.7573 | 690.7573 | 690.7573 | 690.7573 |
| 01/30/2019 | 690.6789 | 690.6789 | 690.6789 | 690.6789 |
| 01/31/2019 | 686.6547 | 686.6547 | 686.6547 | 686.6547 |
| 02/03/2019 | 684.8313 | 684.8313 | 684.8313 | 684.8313 |
| 02/04/2019 | 685.9657 | 685.9657 | 685.9657 | 685.9657 |
| 02/05/2019 | 685.9334 | 685.9334 | 685.9334 | 685.9334 |
| 02/06/2019 | 686.8478 | 686.8478 | 686.8478 | 686.8478 |
| 02/07/2019 | 685.8373 | 685.8373 | 685.8373 | 685.8373 |
| 02/10/2019 | 693.9471 | 693.9471 | 693.9471 | 693.9471 |
| 02/11/2019 | 691.6777 | 691.6777 | 691.6777 | 691.6777 |
| 02/12/2019 | 684.5707 | 684.5707 | 684.5707 | 684.5707 |
| 02/13/2019 | 687.1515 | 687.1515 | 687.1515 | 687.1515 |
| 02/14/2019 | 689.5014 | 689.5014 | 689.5014 | 689.5014 |
| 02/17/2019 | 686.1367 | 686.1367 | 686.1367 | 686.1367 |
| 02/18/2019 | 686.3216 | 686.3216 | 686.3216 | 686.3216 |
| 02/19/2019 | 686.4706 | 686.4706 | 686.4706 | 686.4706 |
| 02/20/2019 | 688.179 | 688.179 | 688.179 | 688.179 |
| 02/21/2019 | 690.7706 | 690.7706 | 690.7706 | 690.7706 |
| 02/24/2019 | 695.3961 | 695.3961 | 695.3961 | 695.3961 |
| 02/25/2019 | 698.5635 | 698.5635 | 698.5635 | 698.5635 |
| 02/26/2019 | 695.2848 | 695.2848 | 695.2848 | 695.2848 |
| 02/27/2019 | 697.1232 | 697.1232 | 697.1232 | 697.1232 |
| 02/28/2019 | 691.7327 | 691.7327 | 691.7327 | 691.7327 |
| 03/03/2019 | 695.6281 | 695.6281 | 695.6281 | 695.6281 |
| 03/04/2019 | 693.9257 | 693.9257 | 693.9257 | 693.9257 |
| 03/05/2019 | 692.4024 | 692.4024 | 692.4024 | 692.4024 |
| 03/06/2019 | 688.5611 | 688.5611 | 688.5611 | 688.5611 |
| 03/07/2019 | 686.2254 | 686.2254 | 686.2254 | 686.2254 |
| 03/10/2019 | 684.4232 | 684.4232 | 684.4232 | 684.4232 |
| 03/11/2019 | 688.7458 | 688.7458 | 688.7458 | 688.7458 |
| 03/12/2019 | 690.9878 | 690.9878 | 690.9878 | 690.9878 |
| 03/13/2019 | 691.8242 | 691.8242 | 691.8242 | 691.8242 |
| 03/14/2019 | 694.9897 | 694.9897 | 694.9897 | 694.9897 |
| 03/17/2019 | 701.3581 | 701.3581 | 701.3581 | 701.3581 |
| 03/18/2019 | 702.5305 | 702.5305 | 702.5305 | 702.5305 |
| 03/19/2019 | 695.8743 | 695.8743 | 695.8743 | 695.8743 |
| 03/20/2019 | 696.6591 | 696.6591 | 696.6591 | 696.6591 |
| 03/21/2019 | 682.9139 | 682.9139 | 682.9139 | 682.9139 |
| 03/24/2019 | 681.5707 | 681.5707 | 681.5707 | 681.5707 |
| 03/25/2019 | 674.3384 | 674.3384 | 674.3384 | 674.3384 |
| 03/26/2019 | 653.4085 | 653.4085 | 653.4085 | 653.4085 |
| 03/27/2019 | 654.7891 | 654.7891 | 654.7891 | 654.7891 |
| 03/28/2019 | 659.5644 | 659.5644 | 659.5644 | 659.5644 |
| 03/31/2019 | 660.1618 | 660.1618 | 660.1618 | 660.1618 |
| 04/01/2019 | 658.7555 | 658.7555 | 658.7555 | 658.7555 |
| 04/02/2019 | 661.5003 | 661.5003 | 661.5003 | 661.5003 |
| 04/03/2019 | 673.1673 | 673.1673 | 673.1673 | 673.1673 |
| 04/04/2019 | 674.6664 | 674.6664 | 674.6664 | 674.6664 |
| 04/07/2019 | 671.4516 | 671.4516 | 671.4516 | 671.4516 |
| 04/08/2019 | 674.2644 | 674.2644 | 674.2644 | 674.2644 |
| 04/09/2019 | 672.0242 | 672.0242 | 672.0242 | 672.0242 |
| 04/10/2019 | 670.1548 | 670.1548 | 670.1548 | 670.1548 |
| 04/11/2019 | 670.2348 | 670.2348 | 670.2348 | 670.2348 |
| 04/14/2019 | 668.9629 | 668.9629 | 668.9629 | 668.9629 |
| 04/15/2019 | 673.0013 | 673.0013 | 673.0013 | 673.0013 |
| 04/16/2019 | 676.5404 | 676.5404 | 676.5404 | 676.5404 |
| 04/17/2019 | 673.7322 | 673.7322 | 673.7322 | 673.7322 |
| 04/18/2019 | 673.7123 | 673.7123 | 673.7123 | 673.7123 |
| 04/21/2019 | 672.4874 | 672.4874 | 672.4874 | 672.4874 |
| 04/23/2019 | 673.2363 | 673.2363 | 673.2363 | 673.2363 |
| 04/24/2019 | 669.481 | 669.481 | 669.481 | 669.481 |
| 04/25/2019 | 670.486 | 670.486 | 670.486 | 670.486 |
| 04/28/2019 | 670.68 | 670.68 | 670.68 | 670.68 |
| 04/29/2019 | 673.7587 | 673.7587 | 673.7587 | 673.7587 |
| 05/01/2019 | 670.359 | 670.359 | 670.359 | 670.359 |
| 05/02/2019 | 670.3328 | 670.3328 | 670.3328 | 670.3328 |
| 05/05/2019 | 668.354 | 668.354 | 668.354 | 668.354 |
| 05/06/2019 | 663.5373 | 663.5373 | 663.5373 | 663.5373 |
| 05/07/2019 | 659.8055 | 659.8055 | 659.8055 | 659.8055 |
| 05/08/2019 | 654.497 | 654.497 | 654.497 | 654.497 |
| 05/09/2019 | 654.1056 | 654.1056 | 654.1056 | 654.1056 |
| 05/12/2019 | 647.9369 | 647.9369 | 647.9369 | 647.9369 |
| 05/13/2019 | 654.7864 | 654.7864 | 654.7864 | 654.7864 |
| 05/14/2019 | 653.1834 | 653.1834 | 653.1834 | 653.1834 |
| 05/15/2019 | 652.7573 | 652.7573 | 652.7573 | 652.7573 |
| 05/16/2019 | 651.7914 | 651.7914 | 651.7914 | 651.7914 |
| 05/19/2019 | 652.6899 | 652.6899 | 652.6899 | 652.6899 |
| 05/20/2019 | 647.853 | 647.853 | 647.853 | 647.853 |
| 05/21/2019 | 642.6569 | 642.6569 | 642.6569 | 642.6569 |
| 05/22/2019 | 646.1137 | 646.1137 | 646.1137 | 646.1137 |
| 05/23/2019 | 650.9222 | 650.9222 | 650.9222 | 650.9222 |
| 05/26/2019 | 649.5296 | 649.5296 | 649.5296 | 649.5296 |
| 05/27/2019 | 653.4636 | 653.4636 | 653.4636 | 653.4636 |
| 05/28/2019 | 655.1527 | 655.1527 | 655.1527 | 655.1527 |
| 05/29/2019 | 664.2828 | 664.2828 | 664.2828 | 664.2828 |
| 05/30/2019 | 666.7715 | 666.7715 | 666.7715 | 666.7715 |
| 06/02/2019 | 666.67 | 666.67 | 666.67 | 666.67 |
| 06/06/2019 | 678.4876 | 678.4876 | 678.4876 | 678.4876 |
| 06/09/2019 | 679.7412 | 679.7412 | 679.7412 | 679.7412 |
| 06/10/2019 | 676.3675 | 676.3675 | 676.3675 | 676.3675 |
| 06/11/2019 | 676.0288 | 676.0288 | 676.0288 | 676.0288 |
| 06/12/2019 | 670.3072 | 670.3072 | 670.3072 | 670.3072 |
| 06/13/2019 | 671.373 | 671.373 | 671.373 | 671.373 |
| 06/16/2019 | 676.3291 | 676.3291 | 676.3291 | 676.3291 |
| 06/17/2019 | 681.8417 | 681.8417 | 681.8417 | 681.8417 |
| 06/18/2019 | 682.2819 | 682.2819 | 682.2819 | 682.2819 |
| 06/19/2019 | 682.2338 | 682.2338 | 682.2338 | 682.2338 |
| 06/20/2019 | 682.3448 | 682.3448 | 682.3448 | 682.3448 |
| 06/23/2019 | 686.3907 | 686.3907 | 686.3907 | 686.3907 |
| 06/24/2019 | 686.9554 | 686.9554 | 686.9554 | 686.9554 |
| 06/25/2019 | 685.3312 | 685.3312 | 685.3312 | 685.3312 |
| 06/26/2019 | 687.569 | 687.569 | 687.569 | 687.569 |
| 06/27/2019 | 690.8561 | 690.8561 | 690.8561 | 690.8561 |
| 06/30/2019 | 701.1796 | 701.1796 | 701.1796 | 701.1796 |
| 07/01/2019 | 702.1475 | 702.1475 | 702.1475 | 702.1475 |
| 07/02/2019 | 700.2299 | 700.2299 | 700.2299 | 700.2299 |
| 07/03/2019 | 701.0454 | 701.0454 | 701.0454 | 701.0454 |
| 07/04/2019 | 702.1271 | 702.1271 | 702.1271 | 702.1271 |
| 07/07/2019 | 699.5949 | 699.5949 | 699.5949 | 699.5949 |
| 07/08/2019 | 694.4521 | 694.4521 | 694.4521 | 694.4521 |
| 07/09/2019 | 700.0766 | 700.0766 | 700.0766 | 700.0766 |
| 07/10/2019 | 703.0088 | 703.0088 | 703.0088 | 703.0088 |
| 07/11/2019 | 696.2113 | 696.2113 | 696.2113 | 696.2113 |
| 07/15/2019 | 700.19 | 700.19 | 700.19 | 700.19 |
| 07/16/2019 | 706.1992 | 706.1992 | 706.1992 | 706.1992 |
| 07/17/2019 | 712.2768 | 712.2768 | 712.2768 | 712.2768 |
| 07/18/2019 | 713.4106 | 713.4106 | 713.4106 | 713.4106 |
| 07/21/2019 | 711.2908 | 711.2908 | 711.2908 | 711.2908 |
| 07/22/2019 | 716.502 | 716.502 | 716.502 | 716.502 |
| 07/23/2019 | 719.6251 | 719.6251 | 719.6251 | 719.6251 |
| 07/24/2019 | 714.6414 | 714.6414 | 714.6414 | 714.6414 |
| 07/25/2019 | 717.5589 | 717.5589 | 717.5589 | 717.5589 |
| 07/28/2019 | 719.8581 | 719.8581 | 719.8581 | 719.8581 |
| 07/29/2019 | 717.2093 | 717.2093 | 717.2093 | 717.2093 |
| 07/30/2019 | 715.3513 | 715.3513 | 715.3513 | 715.3513 |
| 07/31/2019 | 714.7627 | 714.7627 | 714.7627 | 714.7627 |
| 08/01/2019 | 707.544 | 707.544 | 707.544 | 707.544 |
| 08/04/2019 | 704.7713 | 704.7713 | 704.7713 | 704.7713 |
| 08/05/2019 | 708.0803 | 708.0803 | 708.0803 | 708.0803 |
| 08/06/2019 | 703.3298 | 703.3298 | 703.3298 | 703.3298 |
| 08/07/2019 | 706.1937 | 706.1937 | 706.1937 | 706.1937 |
| 08/08/2019 | 706.9119 | 706.9119 | 706.9119 | 706.9119 |
| 08/14/2019 | 699.0638 | 699.0638 | 699.0638 | 699.0638 |
| 08/15/2019 | 695.9585 | 695.9585 | 695.9585 | 695.9585 |
| 08/18/2019 | 694.6979 | 694.6979 | 694.6979 | 694.6979 |
| 08/19/2019 | 696.7376 | 696.7376 | 696.7376 | 696.7376 |
| 08/20/2019 | 695.8097 | 695.8097 | 695.8097 | 695.8097 |
| 08/21/2019 | 695.5399 | 695.5399 | 695.5399 | 695.5399 |
| 08/22/2019 | 701.7044 | 701.7044 | 701.7044 | 701.7044 |
| 08/25/2019 | 701.9842 | 701.9842 | 701.9842 | 701.9842 |
| 08/26/2019 | 698.5107 | 698.5107 | 698.5107 | 698.5107 |
| 08/27/2019 | 697.7792 | 697.7792 | 697.7792 | 697.7792 |
| 08/28/2019 | 699.9215 | 699.9215 | 699.9215 | 699.9215 |
| 09/01/2019 | 706.517 | 706.517 | 706.517 | 706.517 |
| 09/02/2019 | 708.1235 | 708.1235 | 708.1235 | 708.1235 |
| 09/03/2019 | 711.9826 | 711.9826 | 711.9826 | 711.9826 |
| 09/04/2019 | 712.9127 | 712.9127 | 712.9127 | 712.9127 |
| 09/05/2019 | 708.5292 | 708.5292 | 708.5292 | 708.5292 |
| 09/08/2019 | 715.0712 | 715.0712 | 715.0712 | 715.0712 |
| 09/09/2019 | 717.6222 | 717.6222 | 717.6222 | 717.6222 |
| 09/10/2019 | 720.3667 | 720.3667 | 720.3667 | 720.3667 |
| 09/11/2019 | 722.7911 | 722.7911 | 722.7911 | 722.7911 |
| 09/12/2019 | 724.6259 | 724.6259 | 724.6259 | 724.6259 |
| 09/15/2019 | 722.6091 | 722.6091 | 722.6091 | 722.6091 |
| 09/16/2019 | 718.4987 | 718.4987 | 718.4987 | 718.4987 |
| 09/17/2019 | 719.9716 | 719.9716 | 719.9716 | 719.9716 |
| 09/18/2019 | 713.6861 | 713.6861 | 713.6861 | 713.6861 |
| 09/19/2019 | 713.5808 | 713.5808 | 713.5808 | 713.5808 |
| 09/22/2019 | 713.1563 | 713.1563 | 713.1563 | 713.1563 |
| 09/23/2019 | 720.3572 | 720.3572 | 720.3572 | 720.3572 |
| 09/24/2019 | 723.6013 | 723.6013 | 723.6013 | 723.6013 |
| 09/25/2019 | 721.0277 | 721.0277 | 721.0277 | 721.0277 |
| 09/26/2019 | 734.1137 | 734.1137 | 734.1137 | 734.1137 |
| 09/29/2019 | 733.7609 | 733.7609 | 733.7609 | 733.7609 |
| 09/30/2019 | 729.1066 | 729.1066 | 729.1066 | 729.1066 |
| 10/01/2019 | 727.7296 | 727.7296 | 727.7296 | 727.7296 |
| 10/02/2019 | 724.8817 | 724.8817 | 724.8817 | 724.8817 |
| 10/03/2019 | 727.3108 | 727.3108 | 727.3108 | 727.3108 |
| 10/06/2019 | 725.8631 | 725.8631 | 725.8631 | 725.8631 |
| 10/07/2019 | 723.338 | 723.338 | 723.338 | 723.338 |
| 10/08/2019 | 715.6645 | 715.6645 | 715.6645 | 715.6645 |
| 10/09/2019 | 712.9201 | 712.9201 | 712.9201 | 712.9201 |
| 10/10/2019 | 713.9058 | 713.9058 | 713.9058 | 713.9058 |
| 10/13/2019 | 696.4495 | 696.4495 | 696.4495 | 696.4495 |
| 10/14/2019 | 701.05 | 701.05 | 701.05 | 701.05 |
| 10/15/2019 | 697.6989 | 697.6989 | 697.6989 | 697.6989 |
| 10/16/2019 | 700.1697 | 700.1697 | 700.1697 | 700.1697 |
| 10/17/2019 | 710.2218 | 710.2218 | 710.2218 | 710.2218 |
| 10/20/2019 | 707.2529 | 707.2529 | 707.2529 | 707.2529 |
| 10/21/2019 | 708.8408 | 708.8408 | 708.8408 | 708.8408 |
| 10/22/2019 | 713.6947 | 713.6947 | 713.6947 | 713.6947 |
| 10/23/2019 | 715.1505 | 715.1505 | 715.1505 | 715.1505 |
| 10/24/2019 | 714.869 | 714.869 | 714.869 | 714.869 |
| 10/27/2019 | 714.0391 | 714.0391 | 714.0391 | 714.0391 |
| 10/29/2019 | 711.3235 | 711.3235 | 711.3235 | 711.3235 |
| 10/30/2019 | 710.6953 | 710.6953 | 710.6953 | 710.6953 |
| 10/31/2019 | 710.6273 | 710.6273 | 710.6273 | 710.6273 |
| 11/03/2019 | 715.8481 | 715.8481 | 715.8481 | 715.8481 |
| 11/04/2019 | 717.4526 | 717.4526 | 717.4526 | 717.4526 |
| 11/05/2019 | 719.1733 | 719.1733 | 719.1733 | 719.1733 |
| 11/06/2019 | 726.1993 | 726.1993 | 726.1993 | 726.1993 |
| 11/07/2019 | 725.2853 | 725.2853 | 725.2853 | 725.2853 |
| 11/10/2019 | 725.298 | 725.298 | 725.298 | 725.298 |
| 11/11/2019 | 728.1144 | 728.1144 | 728.1144 | 728.1144 |
| 11/12/2019 | 730.1292 | 730.1292 | 730.1292 | 730.1292 |
| 11/13/2019 | 727.1193 | 727.1193 | 727.1193 | 727.1193 |
| 11/14/2019 | 732.2469 | 732.2469 | 732.2469 | 732.2469 |
| 11/17/2019 | 737.3288 | 737.3288 | 737.3288 | 737.3288 |
| 11/18/2019 | 739.7423 | 739.7423 | 739.7423 | 739.7423 |
| 11/19/2019 | 737.3519 | 737.3519 | 737.3519 | 737.3519 |
| 11/20/2019 | 737.372 | 737.372 | 737.372 | 737.372 |
| 11/21/2019 | 736.5721 | 736.5721 | 736.5721 | 736.5721 |
| 11/24/2019 | 732.8312 | 732.8312 | 732.8312 | 732.8312 |
| 11/25/2019 | 734.8634 | 734.8634 | 734.8634 | 734.8634 |
| 11/26/2019 | 734.4806 | 734.4806 | 734.4806 | 734.4806 |
| 11/27/2019 | 738.5077 | 738.5077 | 738.5077 | 738.5077 |
| 11/28/2019 | 737.4363 | 737.4363 | 737.4363 | 737.4363 |
| 12/01/2019 | 740.5515 | 740.5515 | 740.5515 | 740.5515 |
| 12/02/2019 | 736.26 | 736.26 | 736.26 | 736.26 |
| 12/03/2019 | 739.1366 | 739.1366 | 739.1366 | 739.1366 |
| 12/04/2019 | 742.0026 | 742.0026 | 742.0026 | 742.0026 |
| 12/05/2019 | 742.3025 | 742.3025 | 742.3025 | 742.3025 |
| 12/08/2019 | 741.7831 | 741.7831 | 741.7831 | 741.7831 |
| 12/09/2019 | 739.799 | 739.799 | 739.799 | 739.799 |
| 12/10/2019 | 739.1094 | 739.1094 | 739.1094 | 739.1094 |
| 12/11/2019 | 746.6684 | 746.6684 | 746.6684 | 746.6684 |
| 12/12/2019 | 748.4698 | 748.4698 | 748.4698 | 748.4698 |
| 12/15/2019 | 750.5686 | 750.5686 | 750.5686 | 750.5686 |
| 12/16/2019 | 750.1698 | 750.1698 | 750.1698 | 750.1698 |
| 12/17/2019 | 748.4981 | 748.4981 | 748.4981 | 748.4981 |
| 12/18/2019 | 748.0826 | 748.0826 | 748.0826 | 748.0826 |
| 12/19/2019 | 750.1171 | 750.1171 | 750.1171 | 750.1171 |
| 12/22/2019 | 752.8864 | 752.8864 | 752.8864 | 752.8864 |
| 12/23/2019 | 756.0242 | 756.0242 | 756.0242 | 756.0242 |
| 12/24/2019 | 756.2609 | 756.2609 | 756.2609 | 756.2609 |
| 12/25/2019 | 757.4255 | 757.4255 | 757.4255 | 757.4255 |
| 12/26/2019 | 757.6113 | 757.6113 | 757.6113 | 757.6113 |
| 12/29/2019 | 761.8068 | 761.8068 | 761.8068 | 761.8068 |
| 12/30/2019 | 761.0642 | 761.0642 | 761.0642 | 761.0642 |