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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 785.4946
CLOSE 785.4946
Low
LOW 701.7743
High
HIGH 862.3294
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 715.1052 | 715.1052 | 715.1052 | 715.1052 |
| 01/02/2019 | 707.9107 | 707.9107 | 707.9107 | 707.9107 |
| 01/03/2019 | 716.3411 | 716.3411 | 716.3411 | 716.3411 |
| 01/06/2019 | 723.3017 | 723.3017 | 723.3017 | 723.3017 |
| 01/07/2019 | 728.2584 | 728.2584 | 728.2584 | 728.2584 |
| 01/08/2019 | 730.6449 | 730.6449 | 730.6449 | 730.6449 |
| 01/09/2019 | 730.4464 | 730.4464 | 730.4464 | 730.4464 |
| 01/10/2019 | 733.6754 | 733.6754 | 733.6754 | 733.6754 |
| 01/13/2019 | 736.6239 | 736.6239 | 736.6239 | 736.6239 |
| 01/14/2019 | 743.63 | 743.63 | 743.63 | 743.63 |
| 01/15/2019 | 758.3567 | 758.3567 | 758.3567 | 758.3567 |
| 01/16/2019 | 766.9018 | 766.9018 | 766.9018 | 766.9018 |
| 01/17/2019 | 776.0244 | 776.0244 | 776.0244 | 776.0244 |
| 01/20/2019 | 772.841 | 772.841 | 772.841 | 772.841 |
| 01/21/2019 | 783.2043 | 783.2043 | 783.2043 | 783.2043 |
| 01/22/2019 | 785.3647 | 785.3647 | 785.3647 | 785.3647 |
| 01/23/2019 | 794.0229 | 794.0229 | 794.0229 | 794.0229 |
| 01/24/2019 | 793.5279 | 793.5279 | 793.5279 | 793.5279 |
| 01/27/2019 | 790.9086 | 790.9086 | 790.9086 | 790.9086 |
| 01/28/2019 | 807.7351 | 807.7351 | 807.7351 | 807.7351 |
| 01/29/2019 | 808.2241 | 808.2241 | 808.2241 | 808.2241 |
| 01/30/2019 | 807.8668 | 807.8668 | 807.8668 | 807.8668 |
| 01/31/2019 | 800.583 | 800.583 | 800.583 | 800.583 |
| 02/03/2019 | 796.7246 | 796.7246 | 796.7246 | 796.7246 |
| 02/04/2019 | 798.4869 | 798.4869 | 798.4869 | 798.4869 |
| 02/05/2019 | 798.2105 | 798.2105 | 798.2105 | 798.2105 |
| 02/06/2019 | 799.5837 | 799.5837 | 799.5837 | 799.5837 |
| 02/07/2019 | 797.6012 | 797.6012 | 797.6012 | 797.6012 |
| 02/10/2019 | 811.0774 | 811.0774 | 811.0774 | 811.0774 |
| 02/11/2019 | 806.8728 | 806.8728 | 806.8728 | 806.8728 |
| 02/12/2019 | 794.2146 | 794.2146 | 794.2146 | 794.2146 |
| 02/13/2019 | 798.4877 | 798.4877 | 798.4877 | 798.4877 |
| 02/14/2019 | 802.3597 | 802.3597 | 802.3597 | 802.3597 |
| 02/17/2019 | 795.8087 | 795.8087 | 795.8087 | 795.8087 |
| 02/18/2019 | 795.9061 | 795.9061 | 795.9061 | 795.9061 |
| 02/19/2019 | 795.9421 | 795.9421 | 795.9421 | 795.9421 |
| 02/20/2019 | 798.6904 | 798.6904 | 798.6904 | 798.6904 |
| 02/21/2019 | 802.9794 | 802.9794 | 802.9794 | 802.9794 |
| 02/24/2019 | 810.3878 | 810.3878 | 810.3878 | 810.3878 |
| 02/25/2019 | 815.7012 | 815.7012 | 815.7012 | 815.7012 |
| 02/26/2019 | 809.7282 | 809.7282 | 809.7282 | 809.7282 |
| 02/27/2019 | 812.7128 | 812.7128 | 812.7128 | 812.7128 |
| 02/28/2019 | 803.0535 | 803.0535 | 803.0535 | 803.0535 |
| 03/03/2019 | 809.1565 | 809.1565 | 809.1565 | 809.1565 |
| 03/04/2019 | 805.9629 | 805.9629 | 805.9629 | 805.9629 |
| 03/05/2019 | 803.0956 | 803.0956 | 803.0956 | 803.0956 |
| 03/06/2019 | 796.1997 | 796.1997 | 796.1997 | 796.1997 |
| 03/07/2019 | 791.9375 | 791.9375 | 791.9375 | 791.9375 |
| 03/10/2019 | 788.1884 | 788.1884 | 788.1884 | 788.1884 |
| 03/11/2019 | 795.4466 | 795.4466 | 795.4466 | 795.4466 |
| 03/12/2019 | 799.1199 | 799.1199 | 799.1199 | 799.1199 |
| 03/13/2019 | 800.3592 | 800.3592 | 800.3592 | 800.3592 |
| 03/14/2019 | 805.6403 | 805.6403 | 805.6403 | 805.6403 |
| 03/17/2019 | 816.0678 | 816.0678 | 816.0678 | 816.0678 |
| 03/18/2019 | 817.896 | 817.896 | 817.896 | 817.896 |
| 03/19/2019 | 806.0536 | 806.0536 | 806.0536 | 806.0536 |
| 03/20/2019 | 807.2019 | 807.2019 | 807.2019 | 807.2019 |
| 03/21/2019 | 783.0968 | 783.0968 | 783.0968 | 783.0968 |
| 03/24/2019 | 780.1586 | 780.1586 | 780.1586 | 780.1586 |
| 03/25/2019 | 767.5105 | 767.5105 | 767.5105 | 767.5105 |
| 03/26/2019 | 731.5505 | 731.5505 | 731.5505 | 731.5505 |
| 03/27/2019 | 733.6521 | 733.6521 | 733.6521 | 733.6521 |
| 03/28/2019 | 741.4601 | 741.4601 | 741.4601 | 741.4601 |
| 03/31/2019 | 741.8072 | 741.8072 | 741.8072 | 741.8072 |
| 04/01/2019 | 739.2166 | 739.2166 | 739.2166 | 739.2166 |
| 04/02/2019 | 743.6171 | 743.6171 | 743.6171 | 743.6171 |
| 04/03/2019 | 763.0693 | 763.0693 | 763.0693 | 763.0693 |
| 04/04/2019 | 765.3918 | 765.3918 | 765.3918 | 765.3918 |
| 04/07/2019 | 759.2392 | 759.2392 | 759.2392 | 759.2392 |
| 04/08/2019 | 763.7874 | 763.7874 | 763.7874 | 763.7874 |
| 04/09/2019 | 759.757 | 759.757 | 759.757 | 759.757 |
| 04/10/2019 | 756.3634 | 756.3634 | 756.3634 | 756.3634 |
| 04/11/2019 | 756.282 | 756.282 | 756.282 | 756.282 |
| 04/14/2019 | 753.5183 | 753.5183 | 753.5183 | 753.5183 |
| 04/15/2019 | 760.1391 | 760.1391 | 760.1391 | 760.1391 |
| 04/16/2019 | 765.9269 | 765.9269 | 765.9269 | 765.9269 |
| 04/17/2019 | 760.9454 | 760.9454 | 760.9454 | 760.9454 |
| 04/18/2019 | 760.6943 | 760.6943 | 760.6943 | 760.6943 |
| 04/21/2019 | 757.9686 | 757.9686 | 757.9686 | 757.9686 |
| 04/23/2019 | 758.8043 | 758.8043 | 758.8043 | 758.8043 |
| 04/24/2019 | 752.2376 | 752.2376 | 752.2376 | 752.2376 |
| 04/25/2019 | 753.7145 | 753.7145 | 753.7145 | 753.7145 |
| 04/28/2019 | 753.3874 | 753.3874 | 753.3874 | 753.3874 |
| 04/29/2019 | 758.3566 | 758.3566 | 758.3566 | 758.3566 |
| 05/01/2019 | 752.1861 | 752.1861 | 752.1861 | 752.1861 |
| 05/02/2019 | 751.9282 | 751.9282 | 751.9282 | 751.9282 |
| 05/05/2019 | 747.9595 | 747.9595 | 747.9595 | 747.9595 |
| 05/06/2019 | 739.6611 | 739.6611 | 739.6611 | 739.6611 |
| 05/07/2019 | 733.2073 | 733.2073 | 733.2073 | 733.2073 |
| 05/08/2019 | 724.1466 | 724.1466 | 724.1466 | 724.1466 |
| 05/09/2019 | 723.283 | 723.283 | 723.283 | 723.283 |
| 05/12/2019 | 712.4079 | 712.4079 | 712.4079 | 712.4079 |
| 05/13/2019 | 723.493 | 723.493 | 723.493 | 723.493 |
| 05/14/2019 | 720.6216 | 720.6216 | 720.6216 | 720.6216 |
| 05/15/2019 | 719.7024 | 719.7024 | 719.7024 | 719.7024 |
| 05/16/2019 | 717.8913 | 717.8913 | 717.8913 | 717.8913 |
| 05/19/2019 | 718.7362 | 718.7362 | 718.7362 | 718.7362 |
| 05/20/2019 | 710.5333 | 710.5333 | 710.5333 | 710.5333 |
| 05/21/2019 | 701.7743 | 701.7743 | 701.7743 | 701.7743 |
| 05/22/2019 | 707.2282 | 707.2282 | 707.2282 | 707.2282 |
| 05/23/2019 | 714.9133 | 714.9133 | 714.9133 | 714.9133 |
| 05/26/2019 | 711.9826 | 711.9826 | 711.9826 | 711.9826 |
| 05/27/2019 | 718.2423 | 718.2423 | 718.2423 | 718.2423 |
| 05/28/2019 | 720.8221 | 720.8221 | 720.8221 | 720.8221 |
| 05/29/2019 | 735.6832 | 735.6832 | 735.6832 | 735.6832 |
| 05/30/2019 | 739.607 | 739.607 | 739.607 | 739.607 |
| 06/02/2019 | 738.7819 | 738.7819 | 738.7819 | 738.7819 |
| 06/06/2019 | 757.5576 | 757.5576 | 757.5576 | 757.5576 |
| 06/09/2019 | 758.9964 | 758.9964 | 758.9964 | 758.9964 |
| 06/10/2019 | 753.1287 | 753.1287 | 753.1287 | 753.1287 |
| 06/11/2019 | 752.3486 | 752.3486 | 752.3486 | 752.3486 |
| 06/12/2019 | 742.5867 | 742.5867 | 742.5867 | 742.5867 |
| 06/13/2019 | 744.1465 | 744.1465 | 744.1465 | 744.1465 |
| 06/16/2019 | 751.7452 | 751.7452 | 751.7452 | 751.7452 |
| 06/17/2019 | 760.7193 | 760.7193 | 760.7193 | 760.7193 |
| 06/18/2019 | 761.2394 | 761.2394 | 761.2394 | 761.2394 |
| 06/19/2019 | 760.9411 | 760.9411 | 760.9411 | 760.9411 |
| 06/20/2019 | 760.9096 | 760.9096 | 760.9096 | 760.9096 |
| 06/23/2019 | 767.0208 | 767.0208 | 767.0208 | 767.0208 |
| 06/24/2019 | 767.7476 | 767.7476 | 767.7476 | 767.7476 |
| 06/25/2019 | 764.8054 | 764.8054 | 764.8054 | 764.8054 |
| 06/26/2019 | 768.3365 | 768.3365 | 768.3365 | 768.3365 |
| 06/27/2019 | 773.6403 | 773.6403 | 773.6403 | 773.6403 |
| 06/30/2019 | 790.3331 | 790.3331 | 790.3331 | 790.3331 |
| 07/01/2019 | 791.7442 | 791.7442 | 791.7442 | 791.7442 |
| 07/02/2019 | 788.2794 | 788.2794 | 788.2794 | 788.2794 |
| 07/03/2019 | 789.4419 | 789.4419 | 789.4419 | 789.4419 |
| 07/04/2019 | 791.0576 | 791.0576 | 791.0576 | 791.0576 |
| 07/07/2019 | 786.1403 | 786.1403 | 786.1403 | 786.1403 |
| 07/08/2019 | 777.2603 | 777.2603 | 777.2603 | 777.2603 |
| 07/09/2019 | 786.4902 | 786.4902 | 786.4902 | 786.4902 |
| 07/10/2019 | 791.216 | 791.216 | 791.216 | 791.216 |
| 07/11/2019 | 779.5285 | 779.5285 | 779.5285 | 779.5285 |
| 07/15/2019 | 785.374 | 785.374 | 785.374 | 785.374 |
| 07/16/2019 | 795.2739 | 795.2739 | 795.2739 | 795.2739 |
| 07/17/2019 | 805.3256 | 805.3256 | 805.3256 | 805.3256 |
| 07/18/2019 | 807.0316 | 807.0316 | 807.0316 | 807.0316 |
| 07/21/2019 | 802.7805 | 802.7805 | 802.7805 | 802.7805 |
| 07/22/2019 | 811.3876 | 811.3876 | 811.3876 | 811.3876 |
| 07/23/2019 | 816.4754 | 816.4754 | 816.4754 | 816.4754 |
| 07/24/2019 | 807.7748 | 807.7748 | 807.7748 | 807.7748 |
| 07/25/2019 | 812.5046 | 812.5046 | 812.5046 | 812.5046 |
| 07/28/2019 | 815.8579 | 815.8579 | 815.8579 | 815.8579 |
| 07/29/2019 | 811.1735 | 811.1735 | 811.1735 | 811.1735 |
| 07/30/2019 | 807.8447 | 807.8447 | 807.8447 | 807.8447 |
| 07/31/2019 | 806.6692 | 806.6692 | 806.6692 | 806.6692 |
| 08/01/2019 | 794.2713 | 794.2713 | 794.2713 | 794.2713 |
| 08/04/2019 | 789.0725 | 789.0725 | 789.0725 | 789.0725 |
| 08/05/2019 | 794.4535 | 794.4535 | 794.4535 | 794.4535 |
| 08/06/2019 | 786.2805 | 786.2805 | 786.2805 | 786.2805 |
| 08/07/2019 | 790.9075 | 790.9075 | 790.9075 | 790.9075 |
| 08/08/2019 | 791.9367 | 791.9367 | 791.9367 | 791.9367 |
| 08/14/2019 | 777.6879 | 777.6879 | 777.6879 | 777.6879 |
| 08/15/2019 | 772.3328 | 772.3328 | 772.3328 | 772.3328 |
| 08/18/2019 | 769.7172 | 769.7172 | 769.7172 | 769.7172 |
| 08/19/2019 | 772.9351 | 772.9351 | 772.9351 | 772.9351 |
| 08/20/2019 | 771.218 | 771.218 | 771.218 | 771.218 |
| 08/21/2019 | 770.5986 | 770.5986 | 770.5986 | 770.5986 |
| 08/22/2019 | 780.6731 | 780.6731 | 780.6731 | 780.6731 |
| 08/25/2019 | 780.6247 | 780.6247 | 780.6247 | 780.6247 |
| 08/26/2019 | 774.6595 | 774.6595 | 774.6595 | 774.6595 |
| 08/27/2019 | 773.2721 | 773.2721 | 773.2721 | 773.2721 |
| 08/28/2019 | 776.6597 | 776.6597 | 776.6597 | 776.6597 |
| 09/01/2019 | 786.9413 | 786.9413 | 786.9413 | 786.9413 |
| 09/02/2019 | 789.4521 | 789.4521 | 789.4521 | 789.4521 |
| 09/03/2019 | 795.7309 | 795.7309 | 795.7309 | 795.7309 |
| 09/04/2019 | 797.1154 | 797.1154 | 797.1154 | 797.1154 |
| 09/05/2019 | 789.5873 | 789.5873 | 789.5873 | 789.5873 |
| 09/08/2019 | 799.9955 | 799.9955 | 799.9955 | 799.9955 |
| 09/09/2019 | 804.1013 | 804.1013 | 804.1013 | 804.1013 |
| 09/10/2019 | 808.5372 | 808.5372 | 808.5372 | 808.5372 |
| 09/11/2019 | 812.4399 | 812.4399 | 812.4399 | 812.4399 |
| 09/12/2019 | 815.3527 | 815.3527 | 815.3527 | 815.3527 |
| 09/15/2019 | 811.487 | 811.487 | 811.487 | 811.487 |
| 09/16/2019 | 804.4063 | 804.4063 | 804.4063 | 804.4063 |
| 09/17/2019 | 806.7239 | 806.7239 | 806.7239 | 806.7239 |
| 09/18/2019 | 796.0018 | 796.0018 | 796.0018 | 796.0018 |
| 09/19/2019 | 795.6707 | 795.6707 | 795.6707 | 795.6707 |
| 09/22/2019 | 794.4991 | 794.4991 | 794.4991 | 794.4991 |
| 09/23/2019 | 806.3795 | 806.3795 | 806.3795 | 806.3795 |
| 09/24/2019 | 811.6731 | 811.6731 | 811.6731 | 811.6731 |
| 09/25/2019 | 807.1882 | 807.1882 | 807.1882 | 807.1882 |
| 09/26/2019 | 829.0097 | 829.0097 | 829.0097 | 829.0097 |
| 09/29/2019 | 827.9412 | 827.9412 | 827.9412 | 827.9412 |
| 09/30/2019 | 819.9067 | 819.9067 | 819.9067 | 819.9067 |
| 10/01/2019 | 817.4298 | 817.4298 | 817.4298 | 817.4298 |
| 10/02/2019 | 812.4804 | 812.4804 | 812.4804 | 812.4804 |
| 10/03/2019 | 816.4161 | 816.4161 | 816.4161 | 816.4161 |
| 10/06/2019 | 813.5068 | 813.5068 | 813.5068 | 813.5068 |
| 10/07/2019 | 809.1045 | 809.1045 | 809.1045 | 809.1045 |
| 10/08/2019 | 796.0718 | 796.0718 | 796.0718 | 796.0718 |
| 10/09/2019 | 791.3377 | 791.3377 | 791.3377 | 791.3377 |
| 10/10/2019 | 792.8248 | 792.8248 | 792.8248 | 792.8248 |
| 10/13/2019 | 763.2875 | 763.2875 | 763.2875 | 763.2875 |
| 10/14/2019 | 770.7041 | 770.7041 | 770.7041 | 770.7041 |
| 10/15/2019 | 765.0302 | 765.0302 | 765.0302 | 765.0302 |
| 10/16/2019 | 768.9488 | 768.9488 | 768.9488 | 768.9488 |
| 10/17/2019 | 785.3681 | 785.3681 | 785.3681 | 785.3681 |
| 10/20/2019 | 780.0046 | 780.0046 | 780.0046 | 780.0046 |
| 10/21/2019 | 782.4869 | 782.4869 | 782.4869 | 782.4869 |
| 10/22/2019 | 790.3776 | 790.3776 | 790.3776 | 790.3776 |
| 10/23/2019 | 792.6466 | 792.6466 | 792.6466 | 792.6466 |
| 10/24/2019 | 792.0297 | 792.0297 | 792.0297 | 792.0297 |
| 10/27/2019 | 790.2552 | 790.2552 | 790.2552 | 790.2552 |
| 10/29/2019 | 785.4726 | 785.4726 | 785.4726 | 785.4726 |
| 10/30/2019 | 784.2951 | 784.2951 | 784.2951 | 784.2951 |
| 10/31/2019 | 784.048 | 784.048 | 784.048 | 784.048 |
| 11/03/2019 | 792.2867 | 792.2867 | 792.2867 | 792.2867 |
| 11/04/2019 | 794.8204 | 794.8204 | 794.8204 | 794.8204 |
| 11/05/2019 | 797.5574 | 797.5574 | 797.5574 | 797.5574 |
| 11/06/2019 | 809.1248 | 809.1248 | 809.1248 | 809.1248 |
| 11/07/2019 | 807.4739 | 807.4739 | 807.4739 | 807.4739 |
| 11/10/2019 | 807.1119 | 807.1119 | 807.1119 | 807.1119 |
| 11/11/2019 | 811.6759 | 811.6759 | 811.6759 | 811.6759 |
| 11/12/2019 | 814.9079 | 814.9079 | 814.9079 | 814.9079 |
| 11/13/2019 | 809.7465 | 809.7465 | 809.7465 | 809.7465 |
| 11/14/2019 | 818.1917 | 818.1917 | 818.1917 | 818.1917 |
| 11/17/2019 | 826.3136 | 826.3136 | 826.3136 | 826.3136 |
| 11/18/2019 | 830.2407 | 830.2407 | 830.2407 | 830.2407 |
| 11/19/2019 | 826.087 | 826.087 | 826.087 | 826.087 |
| 11/20/2019 | 825.9955 | 825.9955 | 825.9955 | 825.9955 |
| 11/21/2019 | 824.5184 | 824.5184 | 824.5184 | 824.5184 |
| 11/24/2019 | 817.8369 | 817.8369 | 817.8369 | 817.8369 |
| 11/25/2019 | 821.1068 | 821.1068 | 821.1068 | 821.1068 |
| 11/26/2019 | 820.3352 | 820.3352 | 820.3352 | 820.3352 |
| 11/27/2019 | 826.9545 | 826.9545 | 826.9545 | 826.9545 |
| 11/28/2019 | 825.0268 | 825.0268 | 825.0268 | 825.0268 |
| 12/01/2019 | 829.8512 | 829.8512 | 829.8512 | 829.8512 |
| 12/02/2019 | 822.5015 | 822.5015 | 822.5015 | 822.5015 |
| 12/03/2019 | 827.1891 | 827.1891 | 827.1891 | 827.1891 |
| 12/04/2019 | 831.8672 | 831.8672 | 831.8672 | 831.8672 |
| 12/05/2019 | 832.2401 | 832.2401 | 832.2401 | 832.2401 |
| 12/08/2019 | 830.9737 | 830.9737 | 830.9737 | 830.9737 |
| 12/09/2019 | 827.5056 | 827.5056 | 827.5056 | 827.5056 |
| 12/10/2019 | 826.212 | 826.212 | 826.212 | 826.212 |
| 12/11/2019 | 838.7542 | 838.7542 | 838.7542 | 838.7542 |
| 12/12/2019 | 841.6646 | 841.6646 | 841.6646 | 841.6646 |
| 12/15/2019 | 844.8525 | 844.8525 | 844.8525 | 844.8525 |
| 12/16/2019 | 844.0684 | 844.0684 | 844.0684 | 844.0684 |
| 12/17/2019 | 841.1371 | 841.1371 | 841.1371 | 841.1371 |
| 12/18/2019 | 840.329 | 840.329 | 840.329 | 840.329 |
| 12/19/2019 | 843.649 | 843.649 | 843.649 | 843.649 |
| 12/22/2019 | 847.9923 | 847.9923 | 847.9923 | 847.9923 |
| 12/23/2019 | 853.1849 | 853.1849 | 853.1849 | 853.1849 |
| 12/24/2019 | 853.4792 | 853.4792 | 853.4792 | 853.4792 |
| 12/25/2019 | 855.3461 | 855.3461 | 855.3461 | 855.3461 |
| 12/26/2019 | 855.556 | 855.556 | 855.556 | 855.556 |
| 12/29/2019 | 862.3294 | 862.3294 | 862.3294 | 862.3294 |
| 12/30/2019 | 860.9569 | 860.9569 | 860.9569 | 860.9569 |