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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,264.2848
CLOSE 3,264.2848

Low

LOW 2,580.4299

High

HIGH 3,669.2202
DATEOPENHIGHLOWCLOSE
01/01/20242,611.18882,611.18882,611.18882,611.1888
01/02/20242,580.42992,580.42992,580.42992,580.4299
01/03/20242,607.91042,607.91042,607.91042,607.9104
01/04/20242,620.17612,620.17612,620.17612,620.1761
01/07/20242,661.2922,661.2922,661.2922,661.292
01/08/20242,653.04992,653.04992,653.04992,653.0499
01/09/20242,678.33792,678.33792,678.33792,678.3379
01/10/20242,682.44282,682.44282,682.44282,682.4428
01/11/20242,696.91312,696.91312,696.91312,696.9131
01/14/20242,708.38272,708.38272,708.38272,708.3827
01/15/20242,704.83882,704.83882,704.83882,704.8388
01/16/20242,703.50152,703.50152,703.50152,703.5015
01/17/20242,701.13012,701.13012,701.13012,701.1301
01/18/20242,698.60512,698.60512,698.60512,698.6051
01/21/20242,705.70642,705.70642,705.70642,705.7064
01/22/20242,693.50532,693.50532,693.50532,693.5053
01/23/20242,723.06072,723.06072,723.06072,723.0607
01/24/20242,734.3812,734.3812,734.3812,734.381
01/25/20242,771.65792,771.65792,771.65792,771.6579
01/28/20242,798.88982,798.88982,798.88982,798.8898
01/29/20242,797.17182,797.17182,797.17182,797.1718
01/30/20242,800.30372,800.30372,800.30372,800.3037
01/31/20242,828.10392,828.10392,828.10392,828.1039
02/01/20242,831.93052,831.93052,831.93052,831.9305
02/04/20242,855.09522,855.09522,855.09522,855.0952
02/05/20242,870.01382,870.01382,870.01382,870.0138
02/06/20242,862.54082,862.54082,862.54082,862.5408
02/07/20242,881.21742,881.21742,881.21742,881.2174
02/08/20242,903.0972,903.0972,903.0972,903.097
02/11/20242,928.66312,928.66312,928.66312,928.6631
02/12/20242,897.24272,897.24272,897.24272,897.2427
02/13/20242,915.46332,915.46332,915.46332,915.4633
02/14/20242,952.02332,952.02332,952.02332,952.0233
02/15/20242,952.98012,952.98012,952.98012,952.9801
02/18/20242,947.99832,947.99832,947.99832,947.9983
02/19/20242,981.042,981.042,981.042,981.04
02/20/20242,974.35582,974.35582,974.35582,974.3558
02/21/20242,979.76422,979.76422,979.76422,979.7642
02/22/20242,986.88222,986.88222,986.88222,986.8822
02/25/20242,975.78332,975.78332,975.78332,975.7833
02/26/20242,946.97242,946.97242,946.97242,946.9724
02/27/20242,925.42712,925.42712,925.42712,925.4271
02/28/20242,944.80822,944.80822,944.80822,944.8082
02/29/20242,922.95952,922.95952,922.95952,922.9595
03/03/20242,888.6332,888.6332,888.6332,888.633
03/04/20242,879.17042,879.17042,879.17042,879.1704
03/05/20242,865.31432,865.31432,865.31432,865.3143
03/06/20242,931.30872,931.30872,931.30872,931.3087
03/07/20242,957.7882,957.7882,957.7882,957.788
03/10/20242,958.63022,958.63022,958.63022,958.6302
03/11/20242,949.7022,949.7022,949.7022,949.702
03/12/20242,913.89232,913.89232,913.89232,913.8923
03/13/20242,912.54422,912.54422,912.54422,912.5442
03/14/20242,899.1442,899.1442,899.1442,899.144
03/17/20242,888.22742,888.22742,888.22742,888.2274
03/18/20242,945.74852,945.74852,945.74852,945.7485
03/19/20242,950.4332,950.4332,950.4332,950.433
03/20/20243,006.42183,006.42183,006.42183,006.4218
03/21/20242,999.45722,999.45722,999.45722,999.4572
03/24/20242,990.47792,990.47792,990.47792,990.4779
03/25/20242,948.99632,948.99632,948.99632,948.9963
03/26/20242,950.61142,950.61142,950.61142,950.6114
03/27/20243,014.06763,014.06763,014.06763,014.0676
03/28/20243,017.75263,017.75263,017.75263,017.7526
03/31/20243,032.02113,032.02113,032.02113,032.0211
04/01/20243,013.56073,013.56073,013.56073,013.5607
04/02/20242,996.58952,996.58952,996.58952,996.5895
04/03/20243,039.49963,039.49963,039.49963,039.4996
04/04/20243,136.47723,136.47723,136.47723,136.4772
04/07/20243,150.78413,150.78413,150.78413,150.7841
04/08/20243,162.70683,162.70683,162.70683,162.7068
04/14/20243,151.07863,151.07863,151.07863,151.0786
04/15/20243,131.62733,131.62733,131.62733,131.6273
04/16/20243,129.23073,129.23073,129.23073,129.2307
04/17/20243,132.73273,132.73273,132.73273,132.7327
04/18/20243,171.26933,171.26933,171.26933,171.2693
04/21/20243,162.02923,162.02923,162.02923,162.0292
04/23/20243,180.63193,180.63193,180.63193,180.6319
04/24/20243,175.49233,175.49233,175.49233,175.4923
04/25/20243,216.47933,216.47933,216.47933,216.4793
04/28/20243,256.59173,256.59173,256.59173,256.5917
04/29/20243,252.29583,252.29583,252.29583,252.2958
05/01/20243,284.24683,284.24683,284.24683,284.2468
05/02/20243,295.62593,295.62593,295.62593,295.6259
05/05/20243,298.69373,298.69373,298.69373,298.6937
05/06/20243,321.51443,321.51443,321.51443,321.5144
05/07/20243,301.23033,301.23033,301.23033,301.2303
05/08/20243,305.93363,305.93363,305.93363,305.9336
05/09/20243,292.52663,292.52663,292.52663,292.5266
05/12/20243,272.59313,272.59313,272.59313,272.5931
05/13/20243,303.69373,303.69373,303.69373,303.6937
05/14/20243,294.35663,294.35663,294.35663,294.3566
05/15/20243,322.32313,322.32313,322.32313,322.3231
05/16/20243,396.933,396.933,396.933,396.93
05/19/20243,424.08713,424.08713,424.08713,424.0871
05/20/20243,473.32143,473.32143,473.32143,473.3214
05/21/20243,471.59593,471.59593,471.59593,471.5959
05/22/20243,450.98433,450.98433,450.98433,450.9843
05/23/20243,427.19193,427.19193,427.19193,427.1919
05/26/20243,432.77653,432.77653,432.77653,432.7765
05/27/20243,441.95933,441.95933,441.95933,441.9593
05/28/20243,406.32833,406.32833,406.32833,406.3283
05/29/20243,415.8283,415.8283,415.8283,415.828
05/30/20243,393.16963,393.16963,393.16963,393.1696
06/02/20243,428.47823,428.47823,428.47823,428.4782
06/03/20243,378.85343,378.85343,378.85343,378.8534
06/04/20243,383.96853,383.96853,383.96853,383.9685
06/05/20243,365.77113,365.77113,365.77113,365.7711
06/06/20243,338.36473,338.36473,338.36473,338.3647
06/09/20243,316.70623,316.70623,316.70623,316.7062
06/10/20243,333.72383,333.72383,333.72383,333.7238
06/11/20243,359.21493,359.21493,359.21493,359.2149
06/12/20243,400.17423,400.17423,400.17423,400.1742
06/13/20243,418.91413,418.91413,418.91413,418.9141
06/19/20243,484.94793,484.94793,484.94793,484.9479
06/20/20243,490.97243,490.97243,490.97243,490.9724
06/23/20243,495.72133,495.72133,495.72133,495.7213
06/24/20243,474.43713,474.43713,474.43713,474.4371
06/25/20243,439.22273,439.22273,439.22273,439.2227
06/26/20243,482.51193,482.51193,482.51193,482.5119
06/27/20243,467.6053,467.6053,467.6053,467.605
06/30/20243,416.72983,416.72983,416.72983,416.7298
07/01/20243,434.16863,434.16863,434.16863,434.1686
07/02/20243,497.13083,497.13083,497.13083,497.1308
07/03/20243,537.90763,537.90763,537.90763,537.9076
07/04/20243,533.45643,533.45643,533.45643,533.4564
07/07/20243,540.19873,540.19873,540.19873,540.1987
07/08/20243,521.79783,521.79783,521.79783,521.7978
07/09/20243,505.45893,505.45893,505.45893,505.4589
07/10/20243,572.743,572.743,572.743,572.74
07/11/20243,578.39373,578.39373,578.39373,578.3937
07/15/20243,596.81463,596.81463,596.81463,596.8146
07/16/20243,597.83143,597.83143,597.83143,597.8314
07/17/20243,604.44473,604.44473,604.44473,604.4447
07/18/20243,615.57313,615.57313,615.57313,615.5731
07/21/20243,621.31563,621.31563,621.31563,621.3156
07/22/20243,599.48163,599.48163,599.48163,599.4816
07/23/20243,578.83993,578.83993,578.83993,578.8399
07/24/20243,549.60123,549.60123,549.60123,549.6012
07/25/20243,556.93533,556.93533,556.93533,556.9353
07/28/20243,527.53953,527.53953,527.53953,527.5395
07/29/20243,514.51033,514.51033,514.51033,514.5103
07/30/20243,517.85253,517.85253,517.85253,517.8525
07/31/20243,554.96283,554.96283,554.96283,554.9628
08/01/20243,469.93943,469.93943,469.93943,469.9394
08/04/20243,337.0633,337.0633,337.0633,337.063
08/05/20243,336.56033,336.56033,336.56033,336.5603
08/06/20243,370.9233,370.9233,370.9233,370.923
08/07/20243,386.23323,386.23323,386.23323,386.2332
08/08/20243,347.55583,347.55583,347.55583,347.5558
08/11/20243,345.83973,345.83973,345.83973,345.8397
08/12/20243,366.18493,366.18493,366.18493,366.1849
08/13/20243,345.35713,345.35713,345.35713,345.3571
08/14/20243,378.46643,378.46643,378.46643,378.4664
08/15/20243,346.33233,346.33233,346.33233,346.3323
08/18/20243,403.02333,403.02333,403.02333,403.0233
08/19/20243,396.9113,396.9113,396.9113,396.911
08/20/20243,387.77413,387.77413,387.77413,387.7741
08/21/20243,396.2463,396.2463,396.2463,396.246
08/22/20243,355.16833,355.16833,355.16833,355.1683
08/25/20243,341.08383,341.08383,341.08383,341.0838
08/26/20243,381.45653,381.45653,381.45653,381.4565
08/27/20243,385.80363,385.80363,385.80363,385.8036
08/28/20243,398.52543,398.52543,398.52543,398.5254
09/01/20243,454.38063,454.38063,454.38063,454.3806
09/02/20243,440.77433,440.77433,440.77433,440.7743
09/03/20243,437.81993,437.81993,437.81993,437.8199
09/04/20243,426.20253,426.20253,426.20253,426.2025
09/05/20243,393.53353,393.53353,393.53353,393.5335
09/08/20243,378.35063,378.35063,378.35063,378.3506
09/09/20243,364.54373,364.54373,364.54373,364.5437
09/10/20243,330.29623,330.29623,330.29623,330.2962
09/11/20243,359.0033,359.0033,359.0033,359.003
09/12/20243,392.31573,392.31573,392.31573,392.3157
09/15/20243,373.38353,373.38353,373.38353,373.3835
09/16/20243,415.69153,415.69153,415.69153,415.6915
09/17/20243,428.17563,428.17563,428.17563,428.1756
09/18/20243,475.41653,475.41653,475.41653,475.4165
09/19/20243,459.39583,459.39583,459.39583,459.3958
09/22/20243,468.28873,468.28873,468.28873,468.2887
09/23/20243,509.08233,509.08233,509.08233,509.0823
09/24/20243,487.68773,487.68773,487.68773,487.6877
09/25/20243,472.42913,472.42913,472.42913,472.4291
09/26/20243,457.73813,457.73813,457.73813,457.7381
09/29/20243,442.46133,442.46133,442.46133,442.4613
09/30/20243,379.81993,379.81993,379.81993,379.8199
10/01/20243,304.65433,304.65433,304.65433,304.6543
10/02/20243,276.27223,276.27223,276.27223,276.2722
10/03/20243,323.64283,323.64283,323.64283,323.6428
10/06/20243,304.03593,304.03593,304.03593,304.0359
10/07/20243,314.24643,314.24643,314.24643,314.2464
10/08/20243,338.92393,338.92393,338.92393,338.9239
10/09/20243,302.35523,302.35523,302.35523,302.3552
10/10/20243,290.49563,290.49563,290.49563,290.4956
10/13/20243,266.8883,266.8883,266.8883,266.888
10/14/20243,302.99143,302.99143,302.99143,302.9914
10/15/20243,324.74233,324.74233,324.74233,324.7423
10/16/20243,329.4083,329.4083,329.4083,329.408
10/17/20243,281.50283,281.50283,281.50283,281.5028
10/20/20243,252.01363,252.01363,252.01363,252.0136
10/21/20243,293.41673,293.41673,293.41673,293.4167
10/22/20243,268.4733,268.4733,268.4733,268.473
10/23/20243,303.58633,303.58633,303.58633,303.5863
10/24/20243,312.82513,312.82513,312.82513,312.8251
10/27/20243,324.21063,324.21063,324.21063,324.2106
10/29/20243,337.84483,337.84483,337.84483,337.8448
10/30/20243,301.50713,301.50713,301.50713,301.5071
10/31/20243,307.09853,307.09853,307.09853,307.0985
11/03/20243,267.83673,267.83673,267.83673,267.8367
11/04/20243,264.80283,264.80283,264.80283,264.8028
11/05/20243,318.17443,318.17443,318.17443,318.1744
11/06/20243,340.69033,340.69033,340.69033,340.6903
11/07/20243,401.71263,401.71263,401.71263,401.7126
11/10/20243,425.57663,425.57663,425.57663,425.5766
11/11/20243,415.58793,415.58793,415.58793,415.5879
11/12/20243,436.16223,436.16223,436.16223,436.1622
11/13/20243,461.79253,461.79253,461.79253,461.7925
11/14/20243,452.11353,452.11353,452.11353,452.1135
11/17/20243,456.87693,456.87693,456.87693,456.8769
11/18/20243,420.11113,420.11113,420.11113,420.1111
11/19/20243,375.10073,375.10073,375.10073,375.1007
11/20/20243,458.72333,458.72333,458.72333,458.7233
11/21/20243,499.6513,499.6513,499.6513,499.651
11/24/20243,527.6743,527.6743,527.6743,527.674
11/25/20243,521.87353,521.87353,521.87353,521.8735
11/26/20243,524.05843,524.05843,524.05843,524.0584
11/27/20243,528.83113,528.83113,528.83113,528.8311
11/28/20243,525.6873,525.6873,525.6873,525.687
12/01/20243,536.63413,536.63413,536.63413,536.6341
12/02/20243,577.01983,577.01983,577.01983,577.0198
12/03/20243,591.92373,591.92373,591.92373,591.9237
12/04/20243,598.16483,598.16483,598.16483,598.1648
12/05/20243,628.52283,628.52283,628.52283,628.5228
12/08/20243,669.22023,669.22023,669.22023,669.2202
12/09/20243,636.30343,636.30343,636.30343,636.3034
12/10/20243,632.21863,632.21863,632.21863,632.2186
12/11/20243,629.70933,629.70933,629.70933,629.7093
12/12/20243,643.36923,643.36923,643.36923,643.3692
12/15/20243,616.70983,616.70983,616.70983,616.7098
12/16/20243,623.8633,623.8633,623.8633,623.863
12/17/20243,603.13363,603.13363,603.13363,603.1336
12/18/20243,570.63643,570.63643,570.63643,570.6364
12/19/20243,559.41453,559.41453,559.41453,559.4145
12/22/20243,543.8943,543.8943,543.8943,543.894
12/23/20243,554.79233,554.79233,554.79233,554.7923
12/24/20243,623.32893,623.32893,623.32893,623.3289
12/25/20243,630.77963,630.77963,630.77963,630.7796
12/26/20243,646.3373,646.3373,646.3373,646.337
12/29/20243,621.78773,621.78773,621.78773,621.7877
12/30/20243,609.17953,609.17953,609.17953,609.1795