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 %15 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030T15: BIST 30 RK %15 (TOPLAM GETIRI) Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 967.5393
CLOSE 967.5393

Low

LOW 861.8274

High

HIGH 1,374.2192
DATEOPENHIGHLOWCLOSE
01/03/2021956.1537956.1537956.1537956.1537
01/04/2021951.7909951.7909951.7909951.7909
01/05/2021958.1845958.1845958.1845958.1845
01/06/2021965.714965.714965.714965.714
01/07/2021971.7049971.7049971.7049971.7049
01/10/2021966.6307966.6307966.6307966.6307
01/11/2021969.5978969.5978969.5978969.5978
01/12/2021973.582973.582973.582973.582
01/13/2021967.8967.8967.8967.8
01/14/2021958.1429958.1429958.1429958.1429
01/17/2021969.0172969.0172969.0172969.0172
01/18/2021971.8265971.8265971.8265971.8265
01/19/2021972.3426972.3426972.3426972.3426
01/20/2021963.428963.428963.428963.428
01/21/2021958.2487958.2487958.2487958.2487
01/24/2021953.8583953.8583953.8583953.8583
01/25/2021953.9249953.9249953.9249953.9249
01/26/2021930.6725930.6725930.6725930.6725
01/27/2021941.0415941.0415941.0415941.0415
01/28/2021930.3453930.3453930.3453930.3453
01/31/2021935.2695935.2695935.2695935.2695
02/01/2021942.1309942.1309942.1309942.1309
02/02/2021951.8886951.8886951.8886951.8886
02/03/2021951.6017951.6017951.6017951.6017
02/04/2021947.8034947.8034947.8034947.8034
02/07/2021951.306951.306951.306951.306
02/08/2021958.2376958.2376958.2376958.2376
02/09/2021959.6264959.6264959.6264959.6264
02/10/2021957.2771957.2771957.2771957.2771
02/11/2021952.611952.611952.611952.611
02/14/2021961.9515961.9515961.9515961.9515
02/15/2021950.7223950.7223950.7223950.7223
02/16/2021946.2171946.2171946.2171946.2171
02/17/2021944.067944.067944.067944.067
02/18/2021951.0803951.0803951.0803951.0803
02/21/2021944.11944.11944.11944.11
02/22/2021937.5315937.5315937.5315937.5315
02/23/2021924.3655924.3655924.3655924.3655
02/24/2021931.2706931.2706931.2706931.2706
02/25/2021923.9987923.9987923.9987923.9987
02/28/2021947.2952947.2952947.2952947.2952
03/01/2021950.0544950.0544950.0544950.0544
03/02/2021949.4816949.4816949.4816949.4816
03/03/2021954.7958954.7958954.7958954.7958
03/04/2021957.6452957.6452957.6452957.6452
03/07/2021950.9144950.9144950.9144950.9144
03/08/2021960.2129960.2129960.2129960.2129
03/09/2021966.4682966.4682966.4682966.4682
03/10/2021961.6456961.6456961.6456961.6456
03/11/2021962.1217962.1217962.1217962.1217
03/14/2021958.5513958.5513958.5513958.5513
03/15/2021963.627963.627963.627963.627
03/16/2021957.4849957.4849957.4849957.4849
03/17/2021956.3531956.3531956.3531956.3531
03/18/2021940.4529940.4529940.4529940.4529
03/21/2021867.4135867.4135867.4135867.4135
03/22/2021861.8274861.8274861.8274861.8274
03/23/2021868.2146868.2146868.2146868.2146
03/24/2021864.5118864.5118864.5118864.5118
03/25/2021862.8542862.8542862.8542862.8542
03/28/2021865.9039865.9039865.9039865.9039
03/29/2021866.125866.125866.125866.125
03/30/2021866.0928866.0928866.0928866.0928
03/31/2021874.4001874.4001874.4001874.4001
04/01/2021874.3231874.3231874.3231874.3231
04/04/2021877.2128877.2128877.2128877.2128
04/05/2021872.9428872.9428872.9428872.9428
04/06/2021873.4208873.4208873.4208873.4208
04/07/2021873.0984873.0984873.0984873.0984
04/08/2021868.8642868.8642868.8642868.8642
04/11/2021865.3178865.3178865.3178865.3178
04/12/2021867.401867.401867.401867.401
04/13/2021875.7145875.7145875.7145875.7145
04/14/2021878.1822878.1822878.1822878.1822
04/15/2021877.0999877.0999877.0999877.0999
04/18/2021871.9912871.9912871.9912871.9912
04/19/2021869.656869.656869.656869.656
04/20/2021864.0008864.0008864.0008864.0008
04/21/2021869.2942869.2942869.2942869.2942
04/25/2021880.3424880.3424880.3424880.3424
04/26/2021885.254885.254885.254885.254
04/27/2021882.4693882.4693882.4693882.4693
04/28/2021887.8262887.8262887.8262887.8262
04/29/2021885.1536885.1536885.1536885.1536
05/02/2021894.412894.412894.412894.412
05/03/2021892.9924892.9924892.9924892.9924
05/04/2021892.8848892.8848892.8848892.8848
05/05/2021898.0661898.0661898.0661898.0661
05/06/2021903.6948903.6948903.6948903.6948
05/09/2021912.3625912.3625912.3625912.3625
05/10/2021906.4372906.4372906.4372906.4372
05/11/2021905.1435905.1435905.1435905.1435
05/16/2021910.7696910.7696910.7696910.7696
05/17/2021912.8498912.8498912.8498912.8498
05/19/2021909.2287909.2287909.2287909.2287
05/20/2021910.1745910.1745910.1745910.1745
05/23/2021912.2057912.2057912.2057912.2057
05/24/2021896.4422896.4422896.4422896.4422
05/25/2021907.2392907.2392907.2392907.2392
05/26/2021901.1534901.1534901.1534901.1534
05/27/2021906.931906.931906.931906.931
05/30/2021907.3314907.3314907.3314907.3314
05/31/2021913.5764913.5764913.5764913.5764
06/01/2021913.0506913.0506913.0506913.0506
06/02/2021912.9175912.9175912.9175912.9175
06/03/2021914.9796914.9796914.9796914.9796
06/06/2021921.3694921.3694921.3694921.3694
06/07/2021922.0792922.0792922.0792922.0792
06/08/2021923.0413923.0413923.0413923.0413
06/09/2021926.3001926.3001926.3001926.3001
06/10/2021927.1987927.1987927.1987927.1987
06/13/2021927.5534927.5534927.5534927.5534
06/14/2021924.9206924.9206924.9206924.9206
06/15/2021921.8212921.8212921.8212921.8212
06/16/2021916.5114916.5114916.5114916.5114
06/17/2021908.6823908.6823908.6823908.6823
06/20/2021913.6709913.6709913.6709913.6709
06/21/2021917.4546917.4546917.4546917.4546
06/22/2021913.4674913.4674913.4674913.4674
06/23/2021916.9923916.9923916.9923916.9923
06/24/2021906.8221906.8221906.8221906.8221
06/27/2021899.1943899.1943899.1943899.1943
06/28/2021897.3663897.3663897.3663897.3663
06/29/2021887.1411887.1411887.1411887.1411
06/30/2021895.6192895.6192895.6192895.6192
07/01/2021898.1545898.1545898.1545898.1545
07/04/2021907.052907.052907.052907.052
07/05/2021900.4586900.4586900.4586900.4586
07/06/2021905.972905.972905.972905.972
07/07/2021895.9991895.9991895.9991895.9991
07/08/2021900.894900.894900.894900.894
07/11/2021890.0038890.0038890.0038890.0038
07/12/2021885.4601885.4601885.4601885.4601
07/13/2021896.2276896.2276896.2276896.2276
07/15/2021891.7421891.7421891.7421891.7421
07/18/2021882.8627882.8627882.8627882.8627
07/25/2021880.1098880.1098880.1098880.1098
07/26/2021887.4874887.4874887.4874887.4874
07/27/2021887.3258887.3258887.3258887.3258
07/28/2021908.39908.39908.39908.39
07/29/2021908.8996908.8996908.8996908.8996
08/01/2021910.6162910.6162910.6162910.6162
08/02/2021916.3658916.3658916.3658916.3658
08/03/2021916.779916.779916.779916.779
08/04/2021929.6704929.6704929.6704929.6704
08/05/2021932.4685932.4685932.4685932.4685
08/08/2021929.3883929.3883929.3883929.3883
08/09/2021933.925933.925933.925933.925
08/10/2021917.7852917.7852917.7852917.7852
08/11/2021941.6613941.6613941.6613941.6613
08/12/2021942.9106942.9106942.9106942.9106
08/15/2021947.1715947.1715947.1715947.1715
08/16/2021951.0891951.0891951.0891951.0891
08/17/2021943.4597943.4597943.4597943.4597
08/18/2021937.6423937.6423937.6423937.6423
08/19/2021940.9721940.9721940.9721940.9721
08/22/2021950.7099950.7099950.7099950.7099
08/23/2021955.1022955.1022955.1022955.1022
08/24/2021948.1561948.1561948.1561948.1561
08/25/2021945.3874945.3874945.3874945.3874
08/26/2021949.6161949.6161949.6161949.6161
08/30/2021957.3297957.3297957.3297957.3297
08/31/2021956.5648956.5648956.5648956.5648
09/01/2021959.3615959.3615959.3615959.3615
09/02/2021951.1779951.1779951.1779951.1779
09/05/2021954.5993954.5993954.5993954.5993
09/06/2021940.2555940.2555940.2555940.2555
09/07/2021927.0149927.0149927.0149927.0149
09/08/2021937.1314937.1314937.1314937.1314
09/09/2021927.3236927.3236927.3236927.3236
09/12/2021928.2327928.2327928.2327928.2327
09/13/2021925.6564925.6564925.6564925.6564
09/14/2021917.1518917.1518917.1518917.1518
09/15/2021915.411915.411915.411915.411
09/16/2021918.0862918.0862918.0862918.0862
09/19/2021901.8119901.8119901.8119901.8119
09/20/2021898.3198898.3198898.3198898.3198
09/21/2021913.3188913.3188913.3188913.3188
09/22/2021905.9281905.9281905.9281905.9281
09/23/2021895.0802895.0802895.0802895.0802
09/26/2021900.9713900.9713900.9713900.9713
09/27/2021895.4262895.4262895.4262895.4262
09/28/2021901.0593901.0593901.0593901.0593
09/29/2021910.0857910.0857910.0857910.0857
09/30/2021906.5767906.5767906.5767906.5767
10/03/2021901.5618901.5618901.5618901.5618
10/04/2021901.1435901.1435901.1435901.1435
10/05/2021889.2233889.2233889.2233889.2233
10/06/2021907.5789907.5789907.5789907.5789
10/07/2021907.5442907.5442907.5442907.5442
10/10/2021920.2645920.2645920.2645920.2645
10/11/2021921.2908921.2908921.2908921.2908
10/12/2021919.04919.04919.04919.04
10/13/2021918.3559918.3559918.3559918.3559
10/14/2021916.6274916.6274916.6274916.6274
10/17/2021920.975920.975920.975920.975
10/18/2021927.7476927.7476927.7476927.7476
10/19/2021931.0298931.0298931.0298931.0298
10/20/2021945.742945.742945.742945.742
10/21/2021961.1823961.1823961.1823961.1823
10/24/2021968.6713968.6713968.6713968.6713
10/25/2021978.6942978.6942978.6942978.6942
10/26/2021984.1304984.1304984.1304984.1304
10/27/2021984.3943984.3943984.3943984.3943
10/31/2021994.9103994.9103994.9103994.9103
11/01/2021993.7189993.7189993.7189993.7189
11/02/20211,004.37811,004.37811,004.37811,004.3781
11/03/20211,025.00531,025.00531,025.00531,025.0053
11/04/20211,031.49451,031.49451,031.49451,031.4945
11/07/20211,048.6481,048.6481,048.6481,048.648
11/08/20211,055.1031,055.1031,055.1031,055.103
11/09/20211,060.69851,060.69851,060.69851,060.6985
11/10/20211,059.7041,059.7041,059.7041,059.704
11/11/20211,067.24481,067.24481,067.24481,067.2448
11/14/20211,115.26641,115.26641,115.26641,115.2664
11/15/20211,105.43791,105.43791,105.43791,105.4379
11/16/20211,118.63791,118.63791,118.63791,118.6379
11/17/20211,139.06481,139.06481,139.06481,139.0648
11/18/20211,133.92281,133.92281,133.92281,133.9228
11/21/20211,141.04251,141.04251,141.04251,141.0425
11/22/20211,158.62331,158.62331,158.62331,158.6233
11/23/20211,172.14751,172.14751,172.14751,172.1475
11/24/20211,172.67841,172.67841,172.67841,172.6784
11/25/20211,143.4051,143.4051,143.4051,143.405
11/28/20211,162.54211,162.54211,162.54211,162.5421
11/29/20211,159.08141,159.08141,159.08141,159.0814
11/30/20211,181.11971,181.11971,181.11971,181.1197
12/01/20211,190.21141,190.21141,190.21141,190.2114
12/02/20211,201.34781,201.34781,201.34781,201.3478
12/05/20211,211.47121,211.47121,211.47121,211.4712
12/06/20211,238.06441,238.06441,238.06441,238.0644
12/07/20211,248.63271,248.63271,248.63271,248.6327
12/08/20211,261.70251,261.70251,261.70251,261.7025
12/09/20211,263.58611,263.58611,263.58611,263.5861
12/12/20211,292.98051,292.98051,292.98051,292.9805
12/13/20211,319.21591,319.21591,319.21591,319.2159
12/14/20211,325.0431,325.0431,325.0431,325.043
12/15/20211,374.21921,374.21921,374.21921,374.2192
12/16/20211,293.42471,293.42471,293.42471,293.4247
12/19/20211,288.08511,288.08511,288.08511,288.0851
12/20/20211,253.51651,253.51651,253.51651,253.5165
12/21/20211,232.74951,232.74951,232.74951,232.7495
12/22/20211,233.58051,233.58051,233.58051,233.5805
12/23/20211,249.94671,249.94671,249.94671,249.9467
12/26/20211,251.33881,251.33881,251.33881,251.3388
12/27/20211,243.43931,243.43931,243.43931,243.4393
12/28/20211,251.85261,251.85261,251.85261,251.8526
12/29/20211,245.3951,245.3951,245.3951,245.395
12/30/20211,243.48761,243.48761,243.48761,243.4876