RK030T20
BIST 30 RK %20 (TOPLAM GETIRI)
15:10:10
7883.3819 ₺
-23.54 (%-0.30)
Previous Close: 7906.9194
Day Low₺7883.3819
Day High₺7883.3819
Market Data
Week over week (WoW)
+4.11%
Month over month (MoM)
+6.63%
Year to date (YTD)
+40.87%
Year over year (YoY)
+70.02%
RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 888.4278
CLOSE 888.4278
Low
LOW 806.6
High
HIGH 961.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 806.6 | 806.6 | 806.6 | 806.6 |
| 06/20/2017 | 808.78 | 808.78 | 808.78 | 808.78 |
| 06/21/2017 | 816.01 | 816.01 | 816.01 | 816.01 |
| 06/22/2017 | 811.37 | 811.37 | 811.37 | 811.37 |
| 06/27/2017 | 823.44 | 823.44 | 823.44 | 823.44 |
| 06/28/2017 | 818.45 | 818.45 | 818.45 | 818.45 |
| 06/29/2017 | 820.65 | 820.65 | 820.65 | 820.65 |
| 07/02/2017 | 820.66 | 820.66 | 820.66 | 820.66 |
| 07/03/2017 | 829.67 | 829.67 | 829.67 | 829.67 |
| 07/04/2017 | 824.02 | 824.02 | 824.02 | 824.02 |
| 07/05/2017 | 823.02 | 823.02 | 823.02 | 823.02 |
| 07/06/2017 | 816.01 | 816.01 | 816.01 | 816.01 |
| 07/09/2017 | 828.87 | 828.87 | 828.87 | 828.87 |
| 07/10/2017 | 856.29 | 856.29 | 856.29 | 856.29 |
| 07/11/2017 | 864.78 | 864.78 | 864.78 | 864.78 |
| 07/12/2017 | 868.18 | 868.18 | 868.18 | 868.18 |
| 07/13/2017 | 881.99 | 881.99 | 881.99 | 881.99 |
| 07/16/2017 | 895.19 | 895.19 | 895.19 | 895.19 |
| 07/17/2017 | 888.02 | 888.02 | 888.02 | 888.02 |
| 07/18/2017 | 911.54 | 911.54 | 911.54 | 911.54 |
| 07/19/2017 | 902.2 | 902.2 | 902.2 | 902.2 |
| 07/20/2017 | 902.06 | 902.06 | 902.06 | 902.06 |
| 07/23/2017 | 899.26 | 899.26 | 899.26 | 899.26 |
| 07/24/2017 | 901.94 | 901.94 | 901.94 | 901.94 |
| 07/25/2017 | 902.08 | 902.08 | 902.08 | 902.08 |
| 07/26/2017 | 916.77 | 916.77 | 916.77 | 916.77 |
| 07/27/2017 | 907.72 | 907.72 | 907.72 | 907.72 |
| 07/30/2017 | 905.13 | 905.13 | 905.13 | 905.13 |
| 07/31/2017 | 887.63 | 887.63 | 887.63 | 887.63 |
| 08/01/2017 | 891.08 | 891.08 | 891.08 | 891.08 |
| 08/02/2017 | 900.45 | 900.45 | 900.45 | 900.45 |
| 08/03/2017 | 919.4 | 919.4 | 919.4 | 919.4 |
| 08/06/2017 | 933.28 | 933.28 | 933.28 | 933.28 |
| 08/07/2017 | 931.58 | 931.58 | 931.58 | 931.58 |
| 08/08/2017 | 918.65 | 918.65 | 918.65 | 918.65 |
| 08/09/2017 | 906.43 | 906.43 | 906.43 | 906.43 |
| 08/10/2017 | 894.7 | 894.7 | 894.7 | 894.7 |
| 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 | 881.93 | 881.93 | 881.93 | 881.93 |
| 10/29/2017 | 886.63 | 886.63 | 886.63 | 886.63 |
| 10/30/2017 | 904.22 | 904.22 | 904.22 | 904.22 |
| 10/31/2017 | 935.38 | 935.38 | 935.38 | 935.38 |
| 11/01/2017 | 935.98 | 935.98 | 935.98 | 935.98 |
| 11/02/2017 | 918.49 | 918.49 | 918.49 | 918.49 |
| 11/05/2017 | 945.69 | 945.69 | 945.69 | 945.69 |
| 11/06/2017 | 928.88 | 928.88 | 928.88 | 928.88 |
| 11/07/2017 | 924.16 | 924.16 | 924.16 | 924.16 |
| 11/08/2017 | 909.5 | 909.5 | 909.5 | 909.5 |
| 11/09/2017 | 899.39 | 899.39 | 899.39 | 899.39 |
| 11/12/2017 | 899.25 | 899.25 | 899.25 | 899.25 |
| 11/13/2017 | 911.4 | 911.4 | 911.4 | 911.4 |
| 11/14/2017 | 892.66 | 892.66 | 892.66 | 892.66 |
| 11/15/2017 | 887.16 | 887.16 | 887.16 | 887.16 |
| 11/16/2017 | 883.59 | 883.59 | 883.59 | 883.59 |
| 11/19/2017 | 865.86 | 865.86 | 865.86 | 865.86 |
| 11/20/2017 | 875.21 | 875.21 | 875.21 | 875.21 |
| 11/21/2017 | 880.88 | 880.88 | 880.88 | 880.88 |
| 11/22/2017 | 873.68 | 873.68 | 873.68 | 873.68 |
| 11/23/2017 | 870.91 | 870.91 | 870.91 | 870.91 |
| 11/26/2017 | 871.72 | 871.72 | 871.72 | 871.72 |
| 11/27/2017 | 853.08 | 853.08 | 853.08 | 853.08 |
| 11/28/2017 | 855.76 | 855.76 | 855.76 | 855.76 |
| 11/29/2017 | 867.6 | 867.6 | 867.6 | 867.6 |
| 11/30/2017 | 863.75 | 863.75 | 863.75 | 863.75 |
| 12/03/2017 | 876.33 | 876.33 | 876.33 | 876.33 |
| 12/04/2017 | 886.17 | 886.17 | 886.17 | 886.17 |
| 12/05/2017 | 877.56 | 877.56 | 877.56 | 877.56 |
| 12/06/2017 | 887.2 | 887.2 | 887.2 | 887.2 |
| 12/07/2017 | 900.05 | 900.05 | 900.05 | 900.05 |
| 12/10/2017 | 910.24 | 910.24 | 910.24 | 910.24 |
| 12/11/2017 | 908.79 | 908.79 | 908.79 | 908.79 |
| 12/12/2017 | 902.14 | 902.14 | 902.14 | 902.14 |
| 12/13/2017 | 915.68 | 915.68 | 915.68 | 915.68 |
| 12/14/2017 | 911.35 | 911.35 | 911.35 | 911.35 |
| 12/17/2017 | 917.3 | 917.3 | 917.3 | 917.3 |
| 12/18/2017 | 915.81 | 915.81 | 915.81 | 915.81 |
| 12/19/2017 | 918.6 | 918.6 | 918.6 | 918.6 |
| 12/20/2017 | 925.79 | 925.79 | 925.79 | 925.79 |
| 12/21/2017 | 923.64 | 923.64 | 923.64 | 923.64 |
| 12/24/2017 | 928.2 | 928.2 | 928.2 | 928.2 |
| 12/25/2017 | 930.46 | 930.46 | 930.46 | 930.46 |
| 12/26/2017 | 931.69 | 931.69 | 931.69 | 931.69 |
| 12/27/2017 | 954.08 | 954.08 | 954.08 | 954.08 |
| 12/28/2017 | 961.77 | 961.77 | 961.77 | 961.77 |