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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,201.7578
CLOSE 3,201.7578

Low

LOW 2,757.568

High

HIGH 3,703.5409
DATEOPENHIGHLOWCLOSE
01/01/20252,762.73022,762.73022,762.73022,762.7302
01/02/20252,782.24722,782.24722,782.24722,782.2472
01/05/20252,788.89862,788.89862,788.89862,788.8986
01/06/20252,775.73932,775.73932,775.73932,775.7393
01/07/20252,769.51052,769.51052,769.51052,769.5105
01/08/20252,784.37442,784.37442,784.37442,784.3744
01/09/20252,771.66022,771.66022,771.66022,771.6602
01/12/20252,757.78972,757.78972,757.78972,757.7897
01/13/20252,757.5682,757.5682,757.5682,757.568
01/14/20252,761.8192,761.8192,761.8192,761.819
01/15/20252,777.58172,777.58172,777.58172,777.5817
01/16/20252,795.02692,795.02692,795.02692,795.0269
01/19/20252,807.77182,807.77182,807.77182,807.7718
01/20/20252,807.16272,807.16272,807.16272,807.1627
01/21/20252,825.36482,825.36482,825.36482,825.3648
01/22/20252,826.57872,826.57872,826.57872,826.5787
01/23/20252,825.50392,825.50392,825.50392,825.5039
01/26/20252,817.27892,817.27892,817.27892,817.2789
01/27/20252,839.76822,839.76822,839.76822,839.7682
01/28/20252,838.00132,838.00132,838.00132,838.0013
01/29/20252,839.37482,839.37482,839.37482,839.3748
01/30/20252,829.692,829.692,829.692,829.69
02/02/20252,801.80032,801.80032,801.80032,801.8003
02/03/20252,805.63652,805.63652,805.63652,805.6365
02/04/20252,798.59182,798.59182,798.59182,798.5918
02/05/20252,819.35772,819.35772,819.35772,819.3577
02/06/20252,836.13172,836.13172,836.13172,836.1317
02/09/20252,820.62072,820.62072,820.62072,820.6207
02/10/20252,829.02572,829.02572,829.02572,829.0257
02/11/20252,817.79532,817.79532,817.79532,817.7953
02/12/20252,840.4282,840.4282,840.4282,840.428
02/13/20252,834.93772,834.93772,834.93772,834.9377
02/16/20252,833.35462,833.35462,833.35462,833.3546
02/17/20252,848.58152,848.58152,848.58152,848.5815
02/18/20252,825.82842,825.82842,825.82842,825.8284
02/19/20252,833.55452,833.55452,833.55452,833.5545
02/20/20252,802.40672,802.40672,802.40672,802.4067
02/23/20252,799.81022,799.81022,799.81022,799.8102
02/24/20252,786.01782,786.01782,786.01782,786.0178
02/25/20252,811.56362,811.56362,811.56362,811.5636
02/26/20252,841.66822,841.66822,841.66822,841.6682
02/27/20252,826.452,826.452,826.452,826.45
03/02/20252,876.2242,876.2242,876.2242,876.224
03/03/20252,877.78692,877.78692,877.78692,877.7869
03/04/20252,920.56572,920.56572,920.56572,920.5657
03/05/20252,961.90612,961.90612,961.90612,961.9061
03/06/20252,965.40142,965.40142,965.40142,965.4014
03/09/20252,958.51872,958.51872,958.51872,958.5187
03/10/20252,961.91172,961.91172,961.91172,961.9117
03/11/20252,983.87532,983.87532,983.87532,983.8753
03/12/20252,999.66372,999.66372,999.66372,999.6637
03/13/20253,009.35293,009.35293,009.35293,009.3529
03/16/20253,015.5973,015.5973,015.5973,015.597
03/17/20253,006.00183,006.00183,006.00183,006.0018
03/18/20252,889.62762,889.62762,889.62762,889.6276
03/19/20252,875.16092,875.16092,875.16092,875.1609
03/20/20252,817.79682,817.79682,817.79682,817.7968
03/23/20252,846.71422,846.71422,846.71422,846.7142
03/24/20252,874.32612,874.32612,874.32612,874.3261
03/25/20252,872.07682,872.07682,872.07682,872.0768
03/26/20252,871.6432,871.6432,871.6432,871.643
03/27/20252,877.26712,877.26712,877.26712,877.2671
04/01/20252,880.50232,880.50232,880.50232,880.5023
04/02/20252,879.42122,879.42122,879.42122,879.4212
04/03/20252,875.92682,875.92682,875.92682,875.9268
04/06/20252,885.77462,885.77462,885.77462,885.7746
04/07/20252,891.8442,891.8442,891.8442,891.844
04/08/20252,881.87542,881.87542,881.87542,881.8754
04/09/20252,887.4652,887.4652,887.4652,887.465
04/10/20252,892.99642,892.99642,892.99642,892.9964
04/13/20252,902.40162,902.40162,902.40162,902.4016
04/14/20252,901.82542,901.82542,901.82542,901.8254
04/15/20252,897.15392,897.15392,897.15392,897.1539
04/16/20252,906.95272,906.95272,906.95272,906.9527
04/17/20252,903.65462,903.65462,903.65462,903.6546
04/20/20252,912.00582,912.00582,912.00582,912.0058
04/21/20252,916.29352,916.29352,916.29352,916.2935
04/23/20252,938.65052,938.65052,938.65052,938.6505
04/24/20252,934.65022,934.65022,934.65022,934.6502
04/27/20252,932.00082,932.00082,932.00082,932.0008
04/28/20252,925.52472,925.52472,925.52472,925.5247
04/29/20252,913.54192,913.54192,913.54192,913.5419
05/01/20252,927.03442,927.03442,927.03442,927.0344
05/04/20252,928.04272,928.04272,928.04272,928.0427
05/05/20252,933.53122,933.53122,933.53122,933.5312
05/06/20252,931.91982,931.91982,931.91982,931.9198
05/07/20252,956.60132,956.60132,956.60132,956.6013
05/08/20252,968.69782,968.69782,968.69782,968.6978
05/11/20253,012.14163,012.14163,012.14163,012.1416
05/12/20253,009.1793,009.1793,009.1793,009.179
05/13/20253,012.00493,012.00493,012.00493,012.0049
05/14/20252,999.59272,999.59272,999.59272,999.5927
05/15/20253,014.2023,014.2023,014.2023,014.202
05/19/20253,009.91483,009.91483,009.91483,009.9148
05/20/20253,001.32513,001.32513,001.32513,001.3251
05/21/20253,011.48653,011.48653,011.48653,011.4865
05/22/20253,002.41233,002.41233,002.41233,002.4123
05/25/20253,011.6123,011.6123,011.6123,011.612
05/26/20253,002.63133,002.63133,002.63133,002.6313
05/27/20253,003.53063,003.53063,003.53063,003.5306
05/28/20253,004.90273,004.90273,004.90273,004.9027
05/29/20252,991.38962,991.38962,991.38962,991.3896
06/01/20253,001.40143,001.40143,001.40143,001.4014
06/02/20253,032.49323,032.49323,032.49323,032.4932
06/03/20253,054.48173,054.48173,054.48173,054.4817
06/04/20253,057.8823,057.8823,057.8823,057.882
06/09/20253,086.37563,086.37563,086.37563,086.3756
06/10/20253,090.93773,090.93773,090.93773,090.9377
06/11/20253,077.80953,077.80953,077.80953,077.8095
06/12/20253,062.04413,062.04413,062.04413,062.0441
06/15/20253,072.89943,072.89943,072.89943,072.8994
06/16/20253,073.94113,073.94113,073.94113,073.9411
06/17/20253,061.35153,061.35153,061.35153,061.3515
06/18/20253,053.99363,053.99363,053.99363,053.9936
06/19/20253,066.78613,066.78613,066.78613,066.7861
06/22/20253,069.01313,069.01313,069.01313,069.0131
06/23/20253,102.58623,102.58623,102.58623,102.5862
06/24/20253,102.41633,102.41633,102.41633,102.4163
06/25/20253,091.80253,091.80253,091.80253,091.8025
06/26/20253,109.50613,109.50613,109.50613,109.5061
06/29/20253,184.09333,184.09333,184.09333,184.0933
06/30/20253,200.26633,200.26633,200.26633,200.2663
07/01/20253,214.0573,214.0573,214.0573,214.057
07/02/20253,217.4723,217.4723,217.4723,217.472
07/03/20253,226.01563,226.01563,226.01563,226.0156
07/06/20253,216.52453,216.52453,216.52453,216.5245
07/07/20253,205.76263,205.76263,205.76263,205.7626
07/08/20253,226.38793,226.38793,226.38793,226.3879
07/09/20253,246.23943,246.23943,246.23943,246.2394
07/10/20253,250.01573,250.01573,250.01573,250.0157
07/13/20253,243.04693,243.04693,243.04693,243.0469
07/15/20253,234.27623,234.27623,234.27623,234.2762
07/16/20253,264.09783,264.09783,264.09783,264.0978
07/17/20253,264.44883,264.44883,264.44883,264.4488
07/20/20253,299.00373,299.00373,299.00373,299.0037
07/21/20253,299.36633,299.36633,299.36633,299.3663
07/22/20253,297.70563,297.70563,297.70563,297.7056
07/23/20253,311.05343,311.05343,311.05343,311.0534
07/24/20253,307.2753,307.2753,307.2753,307.275
07/27/20253,301.89423,301.89423,301.89423,301.8942
07/28/20253,296.5973,296.5973,296.5973,296.597
07/29/20253,313.76473,313.76473,313.76473,313.7647
07/30/20253,330.18313,330.18313,330.18313,330.1831
07/31/20253,330.69593,330.69593,330.69593,330.6959
08/03/20253,351.00493,351.00493,351.00493,351.0049
08/04/20253,349.35253,349.35253,349.35253,349.3525
08/05/20253,360.73143,360.73143,360.73143,360.7314
08/06/20253,368.78133,368.78133,368.78133,368.7813
08/07/20253,373.69183,373.69183,373.69183,373.6918
08/10/20253,388.31333,388.31333,388.31333,388.3133
08/11/20253,379.0883,379.0883,379.0883,379.088
08/12/20253,384.03363,384.03363,384.03363,384.0336
08/13/20253,368.86923,368.86923,368.86923,368.8692
08/14/20253,377.00153,377.00153,377.00153,377.0015
08/17/20253,388.86163,388.86163,388.86163,388.8616
08/18/20253,392.96833,392.96833,392.96833,392.9683
08/19/20253,418.73593,418.73593,418.73593,418.7359
08/20/20253,444.85193,444.85193,444.85193,444.8519
08/21/20253,455.65123,455.65123,455.65123,455.6512
08/24/20253,469.08243,469.08243,469.08243,469.0824
08/25/20253,479.90313,479.90313,479.90313,479.9031
08/26/20253,457.91883,457.91883,457.91883,457.9188
08/27/20253,459.35513,459.35513,459.35513,459.3551
08/28/20253,446.51453,446.51453,446.51453,446.5145
08/31/20253,449.96683,449.96683,449.96683,449.9668
09/01/20253,391.71643,391.71643,391.71643,391.7164
09/02/20253,369.10183,369.10183,369.10183,369.1018
09/03/20253,379.61513,379.61513,379.61513,379.6151
09/04/20253,369.50183,369.50183,369.50183,369.5018
09/07/20253,340.15993,340.15993,340.15993,340.1599
09/08/20253,353.88243,353.88243,353.88243,353.8824
09/09/20253,374.58763,374.58763,374.58763,374.5876
09/10/20253,352.89593,352.89593,352.89593,352.8959
09/11/20253,357.22163,357.22163,357.22163,357.2216
09/14/20253,452.39073,452.39073,452.39073,452.3907
09/15/20253,474.24173,474.24173,474.24173,474.2417
09/16/20253,471.82373,471.82373,471.82373,471.8237
09/17/20253,459.30983,459.30983,459.30983,459.3098
09/18/20253,493.01453,493.01453,493.01453,493.0145
09/21/20253,518.5083,518.5083,518.5083,518.508
09/22/20253,508.46483,508.46483,508.46483,508.4648
09/23/20253,511.57883,511.57883,511.57883,511.5788
09/24/20253,514.28273,514.28273,514.28273,514.2827
09/25/20253,489.70653,489.70653,489.70653,489.7065
09/28/20253,489.09683,489.09683,489.09683,489.0968
09/29/20253,491.48993,491.48993,491.48993,491.4899
09/30/20253,517.05073,517.05073,517.05073,517.0507
10/01/20253,504.55333,504.55333,504.55333,504.5533
10/02/20253,479.15293,479.15293,479.15293,479.1529
10/05/20253,471.29453,471.29453,471.29453,471.2945
10/06/20253,479.86073,479.86073,479.86073,479.8607
10/07/20253,473.6933,473.6933,473.6933,473.693
10/08/20253,470.89863,470.89863,470.89863,470.8986
10/09/20253,468.74883,468.74883,468.74883,468.7488
10/12/20253,456.58843,456.58843,456.58843,456.5884
10/13/20253,431.26023,431.26023,431.26023,431.2602
10/14/20253,448.28993,448.28993,448.28993,448.2899
10/15/20253,435.75443,435.75443,435.75443,435.7544
10/16/20253,411.83673,411.83673,411.83673,411.8367
10/19/20253,462.8473,462.8473,462.8473,462.847
10/20/20253,462.05333,462.05333,462.05333,462.0533
10/21/20253,475.8723,475.8723,475.8723,475.872
10/22/20253,487.62353,487.62353,487.62353,487.6235
10/23/20253,539.02213,539.02213,539.02213,539.0221
10/26/20253,531.34693,531.34693,531.34693,531.3469
10/27/20253,535.67323,535.67323,535.67323,535.6732
10/29/20253,530.13593,530.13593,530.13593,530.1359
10/30/20253,548.59953,548.59953,548.59953,548.5995
11/02/20253,562.95913,562.95913,562.95913,562.9591
11/03/20253,543.66823,543.66823,543.66823,543.6682
11/04/20253,551.18423,551.18423,551.18423,551.1842
11/05/20253,569.54113,569.54113,569.54113,569.5411
11/06/20253,551.09793,551.09793,551.09793,551.0979
11/09/20253,534.64073,534.64073,534.64073,534.6407
11/10/20253,511.38733,511.38733,511.38733,511.3873
11/11/20253,526.2813,526.2813,526.2813,526.281
11/12/20253,525.32523,525.32523,525.32523,525.3252
11/13/20253,519.87443,519.87443,519.87443,519.8744
11/16/20253,540.26893,540.26893,540.26893,540.2689
11/17/20253,547.48723,547.48723,547.48723,547.4872
11/18/20253,576.63723,576.63723,576.63723,576.6372
11/19/20253,588.44653,588.44653,588.44653,588.4465
11/20/20253,581.83243,581.83243,581.83243,581.8324
11/23/20253,580.91943,580.91943,580.91943,580.9194
11/24/20253,582.22053,582.22053,582.22053,582.2205
11/25/20253,597.18193,597.18193,597.18193,597.1819
11/26/20253,602.82193,602.82193,602.82193,602.8219
11/27/20253,601.46753,601.46753,601.46753,601.4675
11/30/20253,636.00793,636.00793,636.00793,636.0079
12/01/20253,635.85213,635.85213,635.85213,635.8521
12/02/20253,622.91793,622.91793,622.91793,622.9179
12/03/20253,602.77913,602.77913,602.77913,602.7791
12/04/20253,614.68813,614.68813,614.68813,614.6881
12/07/20253,647.72743,647.72743,647.72743,647.7274
12/08/20253,656.24263,656.24263,656.24263,656.2426
12/09/20253,653.08783,653.08783,653.08783,653.0878
12/10/20253,660.70623,660.70623,660.70623,660.7062
12/11/20253,674.66133,674.66133,674.66133,674.6613
12/14/20253,703.54093,703.54093,703.54093,703.5409
12/15/20253,683.5673,683.5673,683.5673,683.567
12/16/20253,674.97293,674.97293,674.97293,674.9729
12/17/20253,681.89343,681.89343,681.89343,681.8934
12/18/20253,686.05173,686.05173,686.05173,686.0517
12/21/20253,687.66233,687.66233,687.66233,687.6623
12/22/20253,684.80843,684.80843,684.80843,684.8084
12/23/20253,697.57573,697.57573,697.57573,697.5757
12/24/20253,696.36273,696.36273,696.36273,696.3627
12/25/20253,686.57853,686.57853,686.57853,686.5785
12/28/20253,669.0393,669.0393,669.0393,669.039
12/29/20253,689.04513,689.04513,689.04513,689.0451
12/30/20253,693.77053,693.77053,693.77053,693.7705