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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,566.671
CLOSE 1,566.671

Low

LOW 1,255.6575

High

HIGH 2,132.2881
DATEOPENHIGHLOWCLOSE
01/02/20221,257.04411,257.04411,257.04411,257.0441
01/03/20221,264.25451,264.25451,264.25451,264.2545
01/04/20221,272.2851,272.2851,272.2851,272.285
01/05/20221,273.58871,273.58871,273.58871,273.5887
01/06/20221,278.96391,278.96391,278.96391,278.9639
01/09/20221,281.54511,281.54511,281.54511,281.5451
01/10/20221,283.15771,283.15771,283.15771,283.1577
01/11/20221,286.17931,286.17931,286.17931,286.1793
01/12/20221,287.99961,287.99961,287.99961,287.9996
01/13/20221,287.35941,287.35941,287.35941,287.3594
01/16/20221,289.67711,289.67711,289.67711,289.6771
01/17/20221,272.01361,272.01361,272.01361,272.0136
01/18/20221,286.13691,286.13691,286.13691,286.1369
01/19/20221,280.61421,280.61421,280.61421,280.6142
01/20/20221,279.52251,279.52251,279.52251,279.5225
01/23/20221,255.65751,255.65751,255.65751,255.6575
01/24/20221,265.89911,265.89911,265.89911,265.8991
01/25/20221,267.34331,267.34331,267.34331,267.3433
01/26/20221,278.57071,278.57071,278.57071,278.5707
01/27/20221,274.33061,274.33061,274.33061,274.3306
01/30/20221,278.27521,278.27521,278.27521,278.2752
01/31/20221,281.38221,281.38221,281.38221,281.3822
02/01/20221,279.5151,279.5151,279.5151,279.515
02/02/20221,269.47691,269.47691,269.47691,269.4769
02/03/20221,266.32661,266.32661,266.32661,266.3266
02/06/20221,281.21951,281.21951,281.21951,281.2195
02/07/20221,284.75141,284.75141,284.75141,284.7514
02/08/20221,293.57171,293.57171,293.57171,293.5717
02/09/20221,292.70861,292.70861,292.70861,292.7086
02/10/20221,296.53131,296.53131,296.53131,296.5313
02/13/20221,286.93841,286.93841,286.93841,286.9384
02/14/20221,295.81911,295.81911,295.81911,295.8191
02/15/20221,295.86231,295.86231,295.86231,295.8623
02/16/20221,289.23671,289.23671,289.23671,289.2367
02/17/20221,294.54411,294.54411,294.54411,294.5441
02/20/20221,297.25721,297.25721,297.25721,297.2572
02/21/20221,293.51971,293.51971,293.51971,293.5197
02/22/20221,293.70541,293.70541,293.70541,293.7054
02/23/20221,259.51781,259.51781,259.51781,259.5178
02/24/20221,282.95181,282.95181,282.95181,282.9518
02/27/20221,284.73141,284.73141,284.73141,284.7314
02/28/20221,290.40921,290.40921,290.40921,290.4092
03/01/20221,294.67331,294.67331,294.67331,294.6733
03/02/20221,303.20851,303.20851,303.20851,303.2085
03/03/20221,295.41451,295.41451,295.41451,295.4145
03/06/20221,297.53961,297.53961,297.53961,297.5396
03/07/20221,300.42891,300.42891,300.42891,300.4289
03/08/20221,306.47631,306.47631,306.47631,306.4763
03/09/20221,306.91861,306.91861,306.91861,306.9186
03/10/20221,309.28011,309.28011,309.28011,309.2801
03/13/20221,317.64431,317.64431,317.64431,317.6443
03/14/20221,315.7561,315.7561,315.7561,315.756
03/15/20221,317.58861,317.58861,317.58861,317.5886
03/16/20221,329.01831,329.01831,329.01831,329.0183
03/17/20221,330.31781,330.31781,330.31781,330.3178
03/20/20221,337.70721,337.70721,337.70721,337.7072
03/21/20221,339.39191,339.39191,339.39191,339.3919
03/22/20221,337.09511,337.09511,337.09511,337.0951
03/23/20221,334.90071,334.90071,334.90071,334.9007
03/24/20221,333.58671,333.58671,333.58671,333.5867
03/27/20221,331.53461,331.53461,331.53461,331.5346
03/28/20221,343.09041,343.09041,343.09041,343.0904
03/29/20221,350.95751,350.95751,350.95751,350.9575
03/30/20221,351.2841,351.2841,351.2841,351.284
03/31/20221,357.31291,357.31291,357.31291,357.3129
04/03/20221,377.25741,377.25741,377.25741,377.2574
04/04/20221,380.78871,380.78871,380.78871,380.7887
04/05/20221,376.76151,376.76151,376.76151,376.7615
04/06/20221,384.51381,384.51381,384.51381,384.5138
04/07/20221,399.5381,399.5381,399.5381,399.538
04/10/20221,417.07961,417.07961,417.07961,417.0796
04/11/20221,421.77751,421.77751,421.77751,421.7775
04/12/20221,423.3881,423.3881,423.3881,423.388
04/13/20221,427.47821,427.47821,427.47821,427.4782
04/14/20221,431.48081,431.48081,431.48081,431.4808
04/17/20221,436.32471,436.32471,436.32471,436.3247
04/18/20221,439.67681,439.67681,439.67681,439.6768
04/19/20221,440.86531,440.86531,440.86531,440.8653
04/20/20221,451.65731,451.65731,451.65731,451.6573
04/21/20221,427.0991,427.0991,427.0991,427.099
04/24/20221,432.41711,432.41711,432.41711,432.4171
04/25/20221,411.41271,411.41271,411.41271,411.4127
04/26/20221,422.9721,422.9721,422.9721,422.972
04/27/20221,412.77021,412.77021,412.77021,412.7702
04/28/20221,412.34991,412.34991,412.34991,412.3499
05/04/20221,424.51591,424.51591,424.51591,424.5159
05/05/20221,419.98911,419.98911,419.98911,419.9891
05/08/20221,422.70981,422.70981,422.70981,422.7098
05/09/20221,432.80131,432.80131,432.80131,432.8013
05/10/20221,423.61671,423.61671,423.61671,423.6167
05/11/20221,402.97251,402.97251,402.97251,402.9725
05/12/20221,408.95551,408.95551,408.95551,408.9555
05/15/20221,399.74441,399.74441,399.74441,399.7444
05/16/20221,401.37121,401.37121,401.37121,401.3712
05/17/20221,402.58661,402.58661,402.58661,402.5866
05/19/20221,396.46181,396.46181,396.46181,396.4618
05/22/20221,400.76481,400.76481,400.76481,400.7648
05/23/20221,397.52541,397.52541,397.52541,397.5254
05/24/20221,414.35251,414.35251,414.35251,414.3525
05/25/20221,426.57521,426.57521,426.57521,426.5752
05/26/20221,420.3391,420.3391,420.3391,420.339
05/29/20221,450.75781,450.75781,450.75781,450.7578
05/30/20221,457.05881,457.05881,457.05881,457.0588
05/31/20221,462.58811,462.58811,462.58811,462.5881
06/01/20221,478.13861,478.13861,478.13861,478.1386
06/02/20221,474.60871,474.60871,474.60871,474.6087
06/05/20221,493.27031,493.27031,493.27031,493.2703
06/06/20221,490.7321,490.7321,490.7321,490.732
06/07/20221,447.48971,447.48971,447.48971,447.4897
06/08/20221,458.66761,458.66761,458.66761,458.6676
06/09/20221,446.76761,446.76761,446.76761,446.7676
06/12/20221,438.63561,438.63561,438.63561,438.6356
06/13/20221,436.94841,436.94841,436.94841,436.9484
06/14/20221,443.59411,443.59411,443.59411,443.5941
06/15/20221,426.23611,426.23611,426.23611,426.2361
06/16/20221,443.89631,443.89631,443.89631,443.8963
06/19/20221,447.0611,447.0611,447.0611,447.061
06/20/20221,460.22261,460.22261,460.22261,460.2226
06/21/20221,457.67321,457.67321,457.67321,457.6732
06/22/20221,444.79941,444.79941,444.79941,444.7994
06/23/20221,447.48811,447.48811,447.48811,447.4881
06/26/20221,440.03741,440.03741,440.03741,440.0374
06/27/20221,426.80861,426.80861,426.80861,426.8086
06/28/20221,397.25581,397.25581,397.25581,397.2558
06/29/20221,399.23621,399.23621,399.23621,399.2362
06/30/20221,413.13691,413.13691,413.13691,413.1369
07/03/20221,399.52471,399.52471,399.52471,399.5247
07/04/20221,388.46451,388.46451,388.46451,388.4645
07/05/20221,399.04871,399.04871,399.04871,399.0487
07/06/20221,401.84771,401.84771,401.84771,401.8477
07/07/20221,403.68451,403.68451,403.68451,403.6845
07/12/20221,387.36081,387.36081,387.36081,387.3608
07/13/20221,375.43411,375.43411,375.43411,375.4341
07/17/20221,404.27581,404.27581,404.27581,404.2758
07/18/20221,422.09871,422.09871,422.09871,422.0987
07/19/20221,431.25191,431.25191,431.25191,431.2519
07/20/20221,426.63811,426.63811,426.63811,426.6381
07/21/20221,427.61891,427.61891,427.61891,427.6189
07/24/20221,439.67681,439.67681,439.67681,439.6768
07/25/20221,433.27031,433.27031,433.27031,433.2703
07/26/20221,434.89871,434.89871,434.89871,434.8987
07/27/20221,432.73871,432.73871,432.73871,432.7387
07/28/20221,452.01571,452.01571,452.01571,452.0157
07/31/20221,474.9361,474.9361,474.9361,474.936
08/01/20221,474.70521,474.70521,474.70521,474.7052
08/02/20221,487.5511,487.5511,487.5511,487.551
08/03/20221,501.24781,501.24781,501.24781,501.2478
08/04/20221,512.02141,512.02141,512.02141,512.0214
08/07/20221,529.42531,529.42531,529.42531,529.4253
08/08/20221,525.10361,525.10361,525.10361,525.1036
08/09/20221,541.70361,541.70361,541.70361,541.7036
08/10/20221,557.02371,557.02371,557.02371,557.0237
08/11/20221,552.8691,552.8691,552.8691,552.869
08/14/20221,547.57061,547.57061,547.57061,547.5706
08/15/20221,570.92271,570.92271,570.92271,570.9227
08/16/20221,596.4241,596.4241,596.4241,596.424
08/17/20221,614.12551,614.12551,614.12551,614.1255
08/18/20221,611.43491,611.43491,611.43491,611.4349
08/21/20221,623.8411,623.8411,623.8411,623.841
08/22/20221,646.68941,646.68941,646.68941,646.6894
08/23/20221,625.83851,625.83851,625.83851,625.8385
08/24/20221,652.62181,652.62181,652.62181,652.6218
08/25/20221,655.48191,655.48191,655.48191,655.4819
08/28/20221,664.65411,664.65411,664.65411,664.6541
08/30/20221,663.33471,663.33471,663.33471,663.3347
08/31/20221,648.88821,648.88821,648.88821,648.8882
09/01/20221,675.69141,675.69141,675.69141,675.6914
09/04/20221,725.00461,725.00461,725.00461,725.0046
09/05/20221,734.29541,734.29541,734.29541,734.2954
09/06/20221,740.94971,740.94971,740.94971,740.9497
09/07/20221,750.74951,750.74951,750.74951,750.7495
09/08/20221,776.30771,776.30771,776.30771,776.3077
09/11/20221,816.81431,816.81431,816.81431,816.8143
09/12/20221,745.51711,745.51711,745.51711,745.5171
09/13/20221,750.51821,750.51821,750.51821,750.5182
09/14/20221,730.62481,730.62481,730.62481,730.6248
09/15/20221,733.7431,733.7431,733.7431,733.743
09/18/20221,695.49291,695.49291,695.49291,695.4929
09/19/20221,718.14211,718.14211,718.14211,718.1421
09/20/20221,711.76841,711.76841,711.76841,711.7684
09/21/20221,721.53531,721.53531,721.53531,721.5353
09/22/20221,718.03381,718.03381,718.03381,718.0338
09/25/20221,715.61651,715.61651,715.61651,715.6165
09/26/20221,720.20211,720.20211,720.20211,720.2021
09/27/20221,709.45531,709.45531,709.45531,709.4553
09/28/20221,702.09191,702.09191,702.09191,702.0919
09/29/20221,705.10821,705.10821,705.10821,705.1082
10/02/20221,747.34371,747.34371,747.34371,747.3437
10/03/20221,758.14771,758.14771,758.14771,758.1477
10/04/20221,762.96481,762.96481,762.96481,762.9648
10/05/20221,774.83521,774.83521,774.83521,774.8352
10/06/20221,776.41941,776.41941,776.41941,776.4194
10/09/20221,778.19471,778.19471,778.19471,778.1947
10/10/20221,777.10581,777.10581,777.10581,777.1058
10/11/20221,768.24731,768.24731,768.24731,768.2473
10/12/20221,774.49051,774.49051,774.49051,774.4905
10/13/20221,786.30551,786.30551,786.30551,786.3055
10/16/20221,830.9861,830.9861,830.9861,830.986
10/17/20221,831.25991,831.25991,831.25991,831.2599
10/18/20221,837.4841,837.4841,837.4841,837.484
10/19/20221,840.47621,840.47621,840.47621,840.4762
10/20/20221,845.16821,845.16821,845.16821,845.1682
10/23/20221,855.0451,855.0451,855.0451,855.045
10/24/20221,855.48961,855.48961,855.48961,855.4896
10/25/20221,854.16171,854.16171,854.16171,854.1617
10/26/20221,844.24641,844.24641,844.24641,844.2464
10/27/20221,831.83491,831.83491,831.83491,831.8349
10/30/20221,853.76931,853.76931,853.76931,853.7693
10/31/20221,869.03991,869.03991,869.03991,869.0399
11/01/20221,869.77591,869.77591,869.77591,869.7759
11/02/20221,874.07531,874.07531,874.07531,874.0753
11/03/20221,898.90361,898.90361,898.90361,898.9036
11/06/20221,925.66571,925.66571,925.66571,925.6657
11/07/20221,930.84561,930.84561,930.84561,930.8456
11/08/20221,929.59391,929.59391,929.59391,929.5939
11/09/20221,950.34851,950.34851,950.34851,950.3485
11/10/20221,942.92271,942.92271,942.92271,942.9227
11/13/20221,962.39971,962.39971,962.39971,962.3997
11/14/20221,980.98841,980.98841,980.98841,980.9884
11/15/20221,985.8511,985.8511,985.8511,985.851
11/16/20221,958.33291,958.33291,958.33291,958.3329
11/17/20221,958.69571,958.69571,958.69571,958.6957
11/20/20221,963.88291,963.88291,963.88291,963.8829
11/21/20222,001.46682,001.46682,001.46682,001.4668
11/22/20222,014.37072,014.37072,014.37072,014.3707
11/23/20222,012.74782,012.74782,012.74782,012.7478
11/24/20222,014.78732,014.78732,014.78732,014.7873
11/27/20222,023.9812,023.9812,023.9812,023.981
11/28/20222,032.33622,032.33622,032.33622,032.3362
11/29/20222,031.00542,031.00542,031.00542,031.0054
11/30/20222,041.63232,041.63232,041.63232,041.6323
12/01/20222,024.06612,024.06612,024.06612,024.0661
12/04/20222,025.69572,025.69572,025.69572,025.6957
12/05/20222,033.25092,033.25092,033.25092,033.2509
12/06/20222,005.22242,005.22242,005.22242,005.2224
12/07/20222,008.62782,008.62782,008.62782,008.6278
12/08/20222,032.54232,032.54232,032.54232,032.5423
12/11/20222,067.97122,067.97122,067.97122,067.9712
12/12/20222,078.92752,078.92752,078.92752,078.9275
12/13/20222,045.52462,045.52462,045.52462,045.5246
12/14/20222,068.12752,068.12752,068.12752,068.1275
12/15/20222,070.29142,070.29142,070.29142,070.2914
12/18/20222,105.9862,105.9862,105.9862,105.986
12/19/20222,113.78032,113.78032,113.78032,113.7803
12/20/20222,115.8142,115.8142,115.8142,115.814
12/21/20222,119.58132,119.58132,119.58132,119.5813
12/22/20222,120.15022,120.15022,120.15022,120.1502
12/25/20222,130.16212,130.16212,130.16212,130.1621
12/26/20222,119.77342,119.77342,119.77342,119.7734
12/27/20222,105.19192,105.19192,105.19192,105.1919
12/28/20222,127.04032,127.04032,127.04032,127.0403
12/29/20222,132.28812,132.28812,132.28812,132.2881