RK030T15
BIST 30 RK %15 (TOPLAM GETIRI)
15:10:10
6301.5939 ₺
-12.63 (%-0.20)
Previous Close: 6314.221
Day Low₺6301.5939
Day High₺6301.5939
Market Data
Week over week (WoW)
+3.24%
Month over month (MoM)
+5.53%
Year to date (YTD)
+34.69%
Year over year (YoY)
+62.14%
RK030T15: BIST 30 RK %15 (TOPLAM GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 754.5353
CLOSE 754.5353
Low
LOW 694.83
High
HIGH 806.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 694.83 | 694.83 | 694.83 | 694.83 |
| 06/20/2017 | 696.29 | 696.29 | 696.29 | 696.29 |
| 06/21/2017 | 701.01 | 701.01 | 701.01 | 701.01 |
| 06/22/2017 | 698.07 | 698.07 | 698.07 | 698.07 |
| 06/27/2017 | 706.1 | 706.1 | 706.1 | 706.1 |
| 06/28/2017 | 702.93 | 702.93 | 702.93 | 702.93 |
| 06/29/2017 | 704.4 | 704.4 | 704.4 | 704.4 |
| 07/02/2017 | 704.55 | 704.55 | 704.55 | 704.55 |
| 07/03/2017 | 710.5 | 710.5 | 710.5 | 710.5 |
| 07/04/2017 | 706.86 | 706.86 | 706.86 | 706.86 |
| 07/05/2017 | 706.25 | 706.25 | 706.25 | 706.25 |
| 07/06/2017 | 701.7 | 701.7 | 701.7 | 701.7 |
| 07/09/2017 | 710.29 | 710.29 | 710.29 | 710.29 |
| 07/10/2017 | 728.19 | 728.19 | 728.19 | 728.19 |
| 07/11/2017 | 733.7 | 733.7 | 733.7 | 733.7 |
| 07/12/2017 | 735.92 | 735.92 | 735.92 | 735.92 |
| 07/13/2017 | 745.49 | 745.49 | 745.49 | 745.49 |
| 07/16/2017 | 754.74 | 754.74 | 754.74 | 754.74 |
| 07/17/2017 | 749.87 | 749.87 | 749.87 | 749.87 |
| 07/18/2017 | 766.38 | 766.38 | 766.38 | 766.38 |
| 07/19/2017 | 759.96 | 759.96 | 759.96 | 759.96 |
| 07/20/2017 | 759.91 | 759.91 | 759.91 | 759.91 |
| 07/23/2017 | 758.16 | 758.16 | 758.16 | 758.16 |
| 07/24/2017 | 760.01 | 760.01 | 760.01 | 760.01 |
| 07/25/2017 | 760.15 | 760.15 | 760.15 | 760.15 |
| 07/26/2017 | 770.23 | 770.23 | 770.23 | 770.23 |
| 07/27/2017 | 764 | 764 | 764 | 764 |
| 07/30/2017 | 762.32 | 762.32 | 762.32 | 762.32 |
| 07/31/2017 | 750.47 | 750.47 | 750.47 | 750.47 |
| 08/01/2017 | 752.84 | 752.84 | 752.84 | 752.84 |
| 08/02/2017 | 758.83 | 758.83 | 758.83 | 758.83 |
| 08/03/2017 | 770.86 | 770.86 | 770.86 | 770.86 |
| 08/06/2017 | 779.75 | 779.75 | 779.75 | 779.75 |
| 08/07/2017 | 778.74 | 778.74 | 778.74 | 778.74 |
| 08/08/2017 | 770.68 | 770.68 | 770.68 | 770.68 |
| 08/09/2017 | 763.05 | 763.05 | 763.05 | 763.05 |
| 08/10/2017 | 755.27 | 755.27 | 755.27 | 755.27 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 752.26 | 752.26 | 752.26 | 752.26 |
| 10/29/2017 | 755.43 | 755.43 | 755.43 | 755.43 |
| 10/30/2017 | 766.72 | 766.72 | 766.72 | 766.72 |
| 10/31/2017 | 786.59 | 786.59 | 786.59 | 786.59 |
| 11/01/2017 | 787.02 | 787.02 | 787.02 | 787.02 |
| 11/02/2017 | 776.04 | 776.04 | 776.04 | 776.04 |
| 11/05/2017 | 793.44 | 793.44 | 793.44 | 793.44 |
| 11/06/2017 | 782.92 | 782.92 | 782.92 | 782.92 |
| 11/07/2017 | 779.99 | 779.99 | 779.99 | 779.99 |
| 11/08/2017 | 770.76 | 770.76 | 770.76 | 770.76 |
| 11/09/2017 | 764.39 | 764.39 | 764.39 | 764.39 |
| 11/12/2017 | 764.45 | 764.45 | 764.45 | 764.45 |
| 11/13/2017 | 772.25 | 772.25 | 772.25 | 772.25 |
| 11/14/2017 | 760.4 | 760.4 | 760.4 | 760.4 |
| 11/15/2017 | 756.93 | 756.93 | 756.93 | 756.93 |
| 11/16/2017 | 754.7 | 754.7 | 754.7 | 754.7 |
| 11/19/2017 | 743.5 | 743.5 | 743.5 | 743.5 |
| 11/20/2017 | 749.57 | 749.57 | 749.57 | 749.57 |
| 11/21/2017 | 753.27 | 753.27 | 753.27 | 753.27 |
| 11/22/2017 | 748.7 | 748.7 | 748.7 | 748.7 |
| 11/23/2017 | 746.97 | 746.97 | 746.97 | 746.97 |
| 11/26/2017 | 747.64 | 747.64 | 747.64 | 747.64 |
| 11/27/2017 | 735.7 | 735.7 | 735.7 | 735.7 |
| 11/28/2017 | 737.49 | 737.49 | 737.49 | 737.49 |
| 11/29/2017 | 745.19 | 745.19 | 745.19 | 745.19 |
| 11/30/2017 | 742.76 | 742.76 | 742.76 | 742.76 |
| 12/03/2017 | 751.03 | 751.03 | 751.03 | 751.03 |
| 12/04/2017 | 757.4 | 757.4 | 757.4 | 757.4 |
| 12/05/2017 | 751.94 | 751.94 | 751.94 | 751.94 |
| 12/06/2017 | 758.18 | 758.18 | 758.18 | 758.18 |
| 12/07/2017 | 766.47 | 766.47 | 766.47 | 766.47 |
| 12/10/2017 | 773.14 | 773.14 | 773.14 | 773.14 |
| 12/11/2017 | 772.27 | 772.27 | 772.27 | 772.27 |
| 12/12/2017 | 768.08 | 768.08 | 768.08 | 768.08 |
| 12/13/2017 | 776.78 | 776.78 | 776.78 | 776.78 |
| 12/14/2017 | 774.08 | 774.08 | 774.08 | 774.08 |
| 12/17/2017 | 778.04 | 778.04 | 778.04 | 778.04 |
| 12/18/2017 | 777.14 | 777.14 | 777.14 | 777.14 |
| 12/19/2017 | 778.97 | 778.97 | 778.97 | 778.97 |
| 12/20/2017 | 783.6 | 783.6 | 783.6 | 783.6 |
| 12/21/2017 | 782.29 | 782.29 | 782.29 | 782.29 |
| 12/24/2017 | 785.35 | 785.35 | 785.35 | 785.35 |
| 12/25/2017 | 786.84 | 786.84 | 786.84 | 786.84 |
| 12/26/2017 | 787.68 | 787.68 | 787.68 | 787.68 |
| 12/27/2017 | 801.93 | 801.93 | 801.93 | 801.93 |
| 12/28/2017 | 806.84 | 806.84 | 806.84 | 806.84 |