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 %10 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030T10: BIST 30 RK %10 (TOPLAM GETIRI) Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,389.7077
CLOSE 2,389.7077

Low

LOW 1,902.3229

High

HIGH 2,753.0442
DATEOPENHIGHLOWCLOSE
01/01/20241,916.75341,916.75341,916.75341,916.7534
01/02/20241,902.32291,902.32291,902.32291,902.3229
01/03/20241,916.44121,916.44121,916.44121,916.4412
01/04/20241,923.08161,923.08161,923.08161,923.0816
01/07/20241,945.13881,945.13881,945.13881,945.1388
01/08/20241,941.76021,941.76021,941.76021,941.7602
01/09/20241,954.73131,954.73131,954.73131,954.7313
01/10/20241,957.36341,957.36341,957.36341,957.3634
01/11/20241,965.03311,965.03311,965.03311,965.0331
01/14/20241,972.50211,972.50211,972.50211,972.5021
01/15/20241,971.41051,971.41051,971.41051,971.4105
01/16/20241,971.39161,971.39161,971.39161,971.3916
01/17/20241,970.87331,970.87331,970.87331,970.8733
01/18/20241,970.28241,970.28241,970.28241,970.2824
01/21/20241,975.73761,975.73761,975.73761,975.7376
01/22/20241,970.46731,970.46731,970.46731,970.4673
01/23/20241,985.54651,985.54651,985.54651,985.5465
01/24/20241,991.71371,991.71371,991.71371,991.7137
01/25/20242,010.46472,010.46472,010.46472,010.4647
01/28/20242,025.67052,025.67052,025.67052,025.6705
01/29/20242,025.52582,025.52582,025.52582,025.5258
01/30/20242,027.72192,027.72192,027.72192,027.7219
01/31/20242,041.82692,041.82692,041.82692,041.8269
02/01/20242,044.37682,044.37682,044.37682,044.3768
02/04/20242,057.72762,057.72762,057.72762,057.7276
02/05/20242,065.63012,065.63012,065.63012,065.6301
02/06/20242,062.77962,062.77962,062.77962,062.7796
02/07/20242,072.48382,072.48382,072.48382,072.4838
02/08/20242,083.70562,083.70562,083.70562,083.7056
02/11/20242,098.13382,098.13382,098.13382,098.1338
02/12/20242,083.85572,083.85572,083.85572,083.8557
02/13/20242,093.30212,093.30212,093.30212,093.3021
02/14/20242,111.53212,111.53212,111.53212,111.5321
02/15/20242,112.74322,112.74322,112.74322,112.7432
02/18/20242,112.62382,112.62382,112.62382,112.6238
02/19/20242,129.14662,129.14662,129.14662,129.1466
02/20/20242,126.70662,126.70662,126.70662,126.7066
02/21/20242,130.04262,130.04262,130.04262,130.0426
02/22/20242,134.20292,134.20292,134.20292,134.2029
02/25/20242,131.22612,131.22612,131.22612,131.2261
02/26/20242,118.23852,118.23852,118.23852,118.2385
02/27/20242,108.6772,108.6772,108.6772,108.677
02/28/20242,118.74362,118.74362,118.74362,118.7436
02/29/20242,108.99442,108.99442,108.99442,108.9944
03/03/20242,094.75762,094.75762,094.75762,094.7576
03/04/20242,090.93892,090.93892,090.93892,090.9389
03/05/20242,084.9852,084.9852,084.9852,084.985
03/06/20242,117.75212,117.75212,117.75212,117.7521
03/07/20242,131.272,131.272,131.272,131.27
03/10/20242,133.98252,133.98252,133.98252,133.9825
03/11/20242,130.45942,130.45942,130.45942,130.4594
03/12/20242,113.98562,113.98562,113.98562,113.9856
03/13/20242,114.09652,114.09652,114.09652,114.0965
03/14/20242,108.37522,108.37522,108.37522,108.3752
03/17/20242,105.36172,105.36172,105.36172,105.3617
03/18/20242,134.0742,134.0742,134.0742,134.074
03/19/20242,137.10662,137.10662,137.10662,137.1066
03/20/20242,164.91442,164.91442,164.91442,164.9144
03/21/20242,162.35242,162.35242,162.35242,162.3524
03/24/20242,160.68612,160.68612,160.68612,160.6861
03/25/20242,141.58852,141.58852,141.58852,141.5885
03/26/20242,143.24112,143.24112,143.24112,143.2411
03/27/20242,174.82512,174.82512,174.82512,174.8251
03/28/20242,177.48252,177.48252,177.48252,177.4825
03/31/20242,187.03232,187.03232,187.03232,187.0323
04/01/20242,179.03982,179.03982,179.03982,179.0398
04/02/20242,171.74092,171.74092,171.74092,171.7409
04/03/20242,193.35712,193.35712,193.35712,193.3571
04/04/20242,240.91192,240.91192,240.91192,240.9119
04/07/20242,250.49172,250.49172,250.49172,250.4917
04/08/20242,257.05892,257.05892,257.05892,257.0589
04/14/20242,256.64092,256.64092,256.64092,256.6409
04/15/20242,248.27492,248.27492,248.27492,248.2749
04/16/20242,248.05182,248.05182,248.05182,248.0518
04/17/20242,250.65372,250.65372,250.65372,250.6537
04/18/20242,270.03682,270.03682,270.03682,270.0368
04/21/20242,268.42862,268.42862,268.42862,268.4286
04/23/20242,279.19182,279.19182,279.19182,279.1918
04/24/20242,277.67392,277.67392,277.67392,277.6739
04/25/20242,298.20992,298.20992,298.20992,298.2099
04/28/20242,320.15312,320.15312,320.15312,320.1531
04/29/20242,319.06712,319.06712,319.06712,319.0671
05/01/20242,336.16352,336.16352,336.16352,336.1635
05/02/20242,342.52062,342.52062,342.52062,342.5206
05/05/20242,346.8652,346.8652,346.8652,346.865
05/06/20242,358.64992,358.64992,358.64992,358.6499
05/07/20242,349.94592,349.94592,349.94592,349.9459
05/08/20242,353.0552,353.0552,353.0552,353.055
05/09/20242,347.61062,347.61062,347.61062,347.6106
05/12/20242,341.03182,341.03182,341.03182,341.0318
05/13/20242,356.81062,356.81062,356.81062,356.8106
05/14/20242,353.30742,353.30742,353.30742,353.3074
05/15/20242,367.55072,367.55072,367.55072,367.5507
05/16/20242,403.91572,403.91572,403.91572,403.9157
05/19/20242,419.43962,419.43962,419.43962,419.4396
05/20/20242,443.53452,443.53452,443.53452,443.5345
05/21/20242,443.61942,443.61942,443.61942,443.6194
05/22/20242,434.84292,434.84292,434.84292,434.8429
05/23/20242,424.61172,424.61172,424.61172,424.6117
05/26/20242,430.23482,430.23482,430.23482,430.2348
05/27/20242,435.56712,435.56712,435.56712,435.5671
05/28/20242,419.74662,419.74662,419.74662,419.7466
05/29/20242,425.22422,425.22422,425.22422,425.2242
05/30/20242,415.48242,415.48242,415.48242,415.4824
06/02/20242,435.18552,435.18552,435.18552,435.1855
06/03/20242,412.68222,412.68222,412.68222,412.6822
06/04/20242,416.10422,416.10422,416.10422,416.1042
06/05/20242,408.43282,408.43282,408.43282,408.4328
06/06/20242,396.30082,396.30082,396.30082,396.3008
06/09/20242,388.73672,388.73672,388.73672,388.7367
06/10/20242,397.83762,397.83762,397.83762,397.8376
06/11/20242,410.99422,410.99422,410.99422,410.9942
06/12/20242,431.55042,431.55042,431.55042,431.5504
06/13/20242,441.41572,441.41572,441.41572,441.4157
06/19/20242,478.35312,478.35312,478.35312,478.3531
06/20/20242,482.11532,482.11532,482.11532,482.1153
06/23/20242,487.27212,487.27212,487.27212,487.2721
06/24/20242,478.13292,478.13292,478.13292,478.1329
06/25/20242,462.3582,462.3582,462.3582,462.358
06/26/20242,483.98982,483.98982,483.98982,483.9898
06/27/20242,477.87262,477.87262,477.87262,477.8726
06/30/20242,456.67162,456.67162,456.67162,456.6716
07/01/20242,465.99652,465.99652,465.99652,465.9965
07/02/20242,497.12882,497.12882,497.12882,497.1288
07/03/20242,517.55882,517.55882,517.55882,517.5588
07/04/20242,516.46752,516.46752,516.46752,516.4675
07/07/20242,522.73942,522.73942,522.73942,522.7394
07/08/20242,515.02432,515.02432,515.02432,515.0243
07/09/20242,508.2672,508.2672,508.2672,508.267
07/10/20242,541.37822,541.37822,541.37822,541.3782
07/11/20242,545.0262,545.0262,545.0262,545.026
07/15/20242,557.72332,557.72332,557.72332,557.7233
07/16/20242,559.16722,559.16722,559.16722,559.1672
07/17/20242,563.25392,563.25392,563.25392,563.2539
07/18/20242,569.48422,569.48422,569.48422,569.4842
07/21/20242,575.17462,575.17462,575.17462,575.1746
07/22/20242,565.82512,565.82512,565.82512,565.8251
07/23/20242,557.03272,557.03272,557.03272,557.0327
07/24/20242,544.11472,544.11472,544.11472,544.1147
07/25/20242,548.58532,548.58532,548.58532,548.5853
07/28/20242,537.41212,537.41212,537.41212,537.4121
07/29/20242,532.10852,532.10852,532.10852,532.1085
07/30/20242,534.64352,534.64352,534.64352,534.6435
07/31/20242,553.39412,553.39412,553.39412,553.3941
08/01/20242,513.63842,513.63842,513.63842,513.6384
08/04/20242,452.45942,452.45942,452.45942,452.4594
08/05/20242,453.19962,453.19962,453.19962,453.1996
08/06/20242,471.04752,471.04752,471.04752,471.0475
08/07/20242,479.54532,479.54532,479.54532,479.5453
08/08/20242,461.68362,461.68362,461.68362,461.6836
08/11/20242,463.84452,463.84452,463.84452,463.8445
08/12/20242,474.81252,474.81252,474.81252,474.8125
08/13/20242,465.56392,465.56392,465.56392,465.5639
08/14/20242,482.77542,482.77542,482.77542,482.7754
08/15/20242,468.00282,468.00282,468.00282,468.0028
08/18/20242,498.7392,498.7392,498.7392,498.739
08/19/20242,496.70232,496.70232,496.70232,496.7023
08/20/20242,493.18242,493.18242,493.18242,493.1824
08/21/20242,498.30882,498.30882,498.30882,498.3088
08/22/20242,479.14412,479.14412,479.14412,479.1441
08/25/20242,475.12452,475.12452,475.12452,475.1245
08/26/20242,496.02142,496.02142,496.02142,496.0214
08/27/20242,499.13232,499.13232,499.13232,499.1323
08/28/20242,506.36272,506.36272,506.36272,506.3627
09/01/20242,537.90922,537.90922,537.90922,537.9092
09/02/20242,532.28722,532.28722,532.28722,532.2872
09/03/20242,531.87932,531.87932,531.87932,531.8793
09/04/20242,527.21682,527.21682,527.21682,527.2168
09/05/20242,512.19162,512.19162,512.19162,512.1916
09/08/20242,507.79852,507.79852,507.79852,507.7985
09/09/20242,501.9972,501.9972,501.9972,501.997
09/10/20242,486.03762,486.03762,486.03762,486.0376
09/11/20242,501.3322,501.3322,501.3322,501.332
09/12/20242,518.85832,518.85832,518.85832,518.8583
09/15/20242,512.37272,512.37272,512.37272,512.3727
09/16/20242,534.31182,534.31182,534.31182,534.3118
09/17/20242,541.41862,541.41862,541.41862,541.4186
09/18/20242,565.69432,565.69432,565.69432,565.6943
09/19/20242,558.75442,558.75442,558.75442,558.7544
09/22/20242,566.04972,566.04972,566.04972,566.0497
09/23/20242,587.17072,587.17072,587.17072,587.1707
09/24/20242,577.65482,577.65482,577.65482,577.6548
09/25/20242,571.08652,571.08652,571.08652,571.0865
09/26/20242,564.77562,564.77562,564.77562,564.7756
09/29/20242,560.1122,560.1122,560.1122,560.112
09/30/20242,530.06032,530.06032,530.06032,530.0603
10/01/20242,493.52272,493.52272,493.52272,493.5227
10/02/20242,480.20892,480.20892,480.20892,480.2089
10/03/20242,505.07382,505.07382,505.07382,505.0738
10/06/20242,498.13872,498.13872,498.13872,498.1387
10/07/20242,504.25152,504.25152,504.25152,504.2515
10/08/20242,517.65322,517.65322,517.65322,517.6532
10/09/20242,500.24422,500.24422,500.24422,500.2442
10/10/20242,495.22142,495.22142,495.22142,495.2214
10/13/20242,486.12832,486.12832,486.12832,486.1283
10/14/20242,505.37862,505.37862,505.37862,505.3786
10/15/20242,517.31932,517.31932,517.31932,517.3193
10/16/20242,520.62292,520.62292,520.62292,520.6229
10/17/20242,497.40162,497.40162,497.40162,497.4016
10/20/20242,485.29532,485.29532,485.29532,485.2953
10/21/20242,507.34092,507.34092,507.34092,507.3409
10/22/20242,495.63982,495.63982,495.63982,495.6398
10/23/20242,514.46622,514.46622,514.46622,514.4662
10/24/20242,520.10122,520.10122,520.10122,520.1012
10/27/20242,528.73862,528.73862,528.73862,528.7386
10/29/20242,537.56222,537.56222,537.56222,537.5622
10/30/20242,520.10282,520.10282,520.10282,520.1028
10/31/20242,523.92,523.92,523.92,523.9
11/03/20242,506.82722,506.82722,506.82722,506.8272
11/04/20242,506.24512,506.24512,506.24512,506.2451
11/05/20242,534.53052,534.53052,534.53052,534.5305
11/06/20242,546.97762,546.97762,546.97762,546.9776
11/07/20242,578.97672,578.97672,578.97672,578.9767
11/10/20242,594.01292,594.01292,594.01292,594.0129
11/11/20242,589.96442,589.96442,589.96442,589.9644
11/12/20242,601.35642,601.35642,601.35642,601.3564
11/13/20242,615.28152,615.28152,615.28152,615.2815
11/14/20242,611.4032,611.4032,611.4032,611.403
11/17/20242,616.7962,616.7962,616.7962,616.796
11/18/20242,599.24012,599.24012,599.24012,599.2401
11/19/20242,577.42732,577.42732,577.42732,577.4273
11/20/20242,620.98612,620.98612,620.98612,620.9861
11/21/20242,642.66592,642.66592,642.66592,642.6659
11/24/20242,659.81452,659.81452,659.81452,659.8145
11/25/20242,657.91842,657.91842,657.91842,657.9184
11/26/20242,660.0352,660.0352,660.0352,660.035
11/27/20242,663.4562,663.4562,663.4562,663.456
11/28/20242,662.89592,662.89592,662.89592,662.8959
12/01/20242,671.492,671.492,671.492,671.49
12/02/20242,692.85792,692.85792,692.85792,692.8579
12/03/20242,701.3742,701.3742,701.3742,701.374
12/04/20242,705.53872,705.53872,705.53872,705.5387
12/05/20242,721.79642,721.79642,721.79642,721.7964
12/08/20242,745.32172,745.32172,745.32172,745.3217
12/09/20242,729.96942,729.96942,729.96942,729.9694
12/10/20242,728.9822,728.9822,728.9822,728.982
12/11/20242,728.77432,728.77432,728.77432,728.7743
12/12/20242,736.66572,736.66572,736.66572,736.6657
12/15/20242,726.45782,726.45782,726.45782,726.4578
12/16/20242,731.09422,731.09422,731.09422,731.0942
12/17/20242,721.72332,721.72332,721.72332,721.7233
12/18/20242,706.40042,706.40042,706.40042,706.4004
12/19/20242,701.76422,701.76422,701.76422,701.7642
12/22/20242,697.01472,697.01472,697.01472,697.0147
12/23/20242,703.57612,703.57612,703.57612,703.5761
12/24/20242,739.36212,739.36212,739.36212,739.3621
12/25/20242,744.16852,744.16852,744.16852,744.1685
12/26/20242,753.04422,753.04422,753.04422,753.0442
12/29/20242,743.70522,743.70522,743.70522,743.7052
12/30/20242,738.33992,738.33992,738.33992,738.3399