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)
+69.02%
RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 859.2614
CLOSE 859.2614
Low
LOW 756.9962
High
HIGH 999.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 980.98 | 980.98 | 980.98 | 980.98 |
| 01/02/2018 | 966.06 | 966.06 | 966.06 | 966.06 |
| 01/03/2018 | 958.4 | 958.4 | 958.4 | 958.4 |
| 01/04/2018 | 967.5 | 967.5 | 967.5 | 967.5 |
| 01/07/2018 | 963.27 | 963.27 | 963.27 | 963.27 |
| 01/08/2018 | 952.1 | 952.1 | 952.1 | 952.1 |
| 01/09/2018 | 938.54 | 938.54 | 938.54 | 938.54 |
| 01/10/2018 | 948.1 | 948.1 | 948.1 | 948.1 |
| 01/11/2018 | 947.04 | 947.04 | 947.04 | 947.04 |
| 01/14/2018 | 926.27 | 926.27 | 926.27 | 926.27 |
| 01/15/2018 | 946.47 | 946.47 | 946.47 | 946.47 |
| 01/16/2018 | 966.02 | 966.02 | 966.02 | 966.02 |
| 01/17/2018 | 967.25 | 967.25 | 967.25 | 967.25 |
| 01/18/2018 | 952.78 | 952.78 | 952.78 | 952.78 |
| 01/21/2018 | 970.62 | 970.62 | 970.62 | 970.62 |
| 01/22/2018 | 978.98 | 978.98 | 978.98 | 978.98 |
| 01/23/2018 | 989.02 | 989.02 | 989.02 | 989.02 |
| 01/24/2018 | 981 | 981 | 981 | 981 |
| 01/25/2018 | 998.72 | 998.72 | 998.72 | 998.72 |
| 01/28/2018 | 999.14 | 999.14 | 999.14 | 999.14 |
| 01/29/2018 | 986.26 | 986.26 | 986.26 | 986.26 |
| 01/30/2018 | 990.64 | 990.64 | 990.64 | 990.64 |
| 01/31/2018 | 985.83 | 985.83 | 985.83 | 985.83 |
| 02/01/2018 | 978.11 | 978.11 | 978.11 | 978.11 |
| 02/04/2018 | 967.78 | 967.78 | 967.78 | 967.78 |
| 02/05/2018 | 957.8 | 957.8 | 957.8 | 957.8 |
| 02/06/2018 | 957.07 | 957.07 | 957.07 | 957.07 |
| 02/07/2018 | 947.22 | 947.22 | 947.22 | 947.22 |
| 02/08/2018 | 942.85 | 942.85 | 942.85 | 942.85 |
| 02/11/2018 | 953.52 | 953.52 | 953.52 | 953.52 |
| 02/12/2018 | 952.83 | 952.83 | 952.83 | 952.83 |
| 02/13/2018 | 943.69 | 943.69 | 943.69 | 943.69 |
| 02/14/2018 | 970.6495 | 970.6495 | 970.6495 | 970.6495 |
| 02/15/2018 | 973.6676 | 973.6676 | 973.6676 | 973.6676 |
| 02/18/2018 | 968.0565 | 968.0565 | 968.0565 | 968.0565 |
| 02/19/2018 | 944.2327 | 944.2327 | 944.2327 | 944.2327 |
| 02/20/2018 | 971.3716 | 971.3716 | 971.3716 | 971.3716 |
| 02/21/2018 | 975.3476 | 975.3476 | 975.3476 | 975.3476 |
| 02/22/2018 | 981.9043 | 981.9043 | 981.9043 | 981.9043 |
| 02/25/2018 | 993.248 | 993.248 | 993.248 | 993.248 |
| 02/26/2018 | 993.7505 | 993.7505 | 993.7505 | 993.7505 |
| 02/27/2018 | 995.0606 | 995.0606 | 995.0606 | 995.0606 |
| 02/28/2018 | 982.2015 | 982.2015 | 982.2015 | 982.2015 |
| 03/01/2018 | 974.7891 | 974.7891 | 974.7891 | 974.7891 |
| 03/04/2018 | 974.0419 | 974.0419 | 974.0419 | 974.0419 |
| 03/05/2018 | 972.1828 | 972.1828 | 972.1828 | 972.1828 |
| 03/06/2018 | 971.5689 | 971.5689 | 971.5689 | 971.5689 |
| 03/07/2018 | 968.6165 | 968.6165 | 968.6165 | 968.6165 |
| 03/08/2018 | 971.5051 | 971.5051 | 971.5051 | 971.5051 |
| 03/11/2018 | 986.0227 | 986.0227 | 986.0227 | 986.0227 |
| 03/12/2018 | 985.2043 | 985.2043 | 985.2043 | 985.2043 |
| 03/13/2018 | 979.5737 | 979.5737 | 979.5737 | 979.5737 |
| 03/14/2018 | 975.4274 | 975.4274 | 975.4274 | 975.4274 |
| 03/15/2018 | 974.9384 | 974.9384 | 974.9384 | 974.9384 |
| 03/18/2018 | 955.6797 | 955.6797 | 955.6797 | 955.6797 |
| 03/19/2018 | 966.4138 | 966.4138 | 966.4138 | 966.4138 |
| 03/20/2018 | 978.2345 | 978.2345 | 978.2345 | 978.2345 |
| 03/21/2018 | 972.4619 | 972.4619 | 972.4619 | 972.4619 |
| 03/22/2018 | 967.1796 | 967.1796 | 967.1796 | 967.1796 |
| 03/25/2018 | 963.177 | 963.177 | 963.177 | 963.177 |
| 03/26/2018 | 960.8282 | 960.8282 | 960.8282 | 960.8282 |
| 03/27/2018 | 940.9719 | 940.9719 | 940.9719 | 940.9719 |
| 03/28/2018 | 947.334 | 947.334 | 947.334 | 947.334 |
| 03/29/2018 | 947.7919 | 947.7919 | 947.7919 | 947.7919 |
| 04/01/2018 | 941.5853 | 941.5853 | 941.5853 | 941.5853 |
| 04/02/2018 | 943.5072 | 943.5072 | 943.5072 | 943.5072 |
| 04/03/2018 | 939.0774 | 939.0774 | 939.0774 | 939.0774 |
| 04/04/2018 | 951.1928 | 951.1928 | 951.1928 | 951.1928 |
| 04/05/2018 | 946.3434 | 946.3434 | 946.3434 | 946.3434 |
| 04/08/2018 | 932.9739 | 932.9739 | 932.9739 | 932.9739 |
| 04/09/2018 | 909.6322 | 909.6322 | 909.6322 | 909.6322 |
| 04/10/2018 | 896.6366 | 896.6366 | 896.6366 | 896.6366 |
| 04/11/2018 | 906.9128 | 906.9128 | 906.9128 | 906.9128 |
| 04/12/2018 | 900.8073 | 900.8073 | 900.8073 | 900.8073 |
| 04/15/2018 | 909.4979 | 909.4979 | 909.4979 | 909.4979 |
| 04/16/2018 | 892.567 | 892.567 | 892.567 | 892.567 |
| 04/17/2018 | 926.4079 | 926.4079 | 926.4079 | 926.4079 |
| 04/18/2018 | 925.7967 | 925.7967 | 925.7967 | 925.7967 |
| 04/19/2018 | 914.8212 | 914.8212 | 914.8212 | 914.8212 |
| 04/23/2018 | 906.3343 | 906.3343 | 906.3343 | 906.3343 |
| 04/24/2018 | 883.3021 | 883.3021 | 883.3021 | 883.3021 |
| 04/25/2018 | 879.6912 | 879.6912 | 879.6912 | 879.6912 |
| 04/26/2018 | 884.4019 | 884.4019 | 884.4019 | 884.4019 |
| 04/29/2018 | 853.2582 | 853.2582 | 853.2582 | 853.2582 |
| 05/01/2018 | 860.488 | 860.488 | 860.488 | 860.488 |
| 05/02/2018 | 846.4701 | 846.4701 | 846.4701 | 846.4701 |
| 05/03/2018 | 844.0579 | 844.0579 | 844.0579 | 844.0579 |
| 05/06/2018 | 830.8286 | 830.8286 | 830.8286 | 830.8286 |
| 05/07/2018 | 822.6944 | 822.6944 | 822.6944 | 822.6944 |
| 05/08/2018 | 835.1061 | 835.1061 | 835.1061 | 835.1061 |
| 05/09/2018 | 848.0351 | 848.0351 | 848.0351 | 848.0351 |
| 05/10/2018 | 843.448 | 843.448 | 843.448 | 843.448 |
| 05/13/2018 | 854.6208 | 854.6208 | 854.6208 | 854.6208 |
| 05/14/2018 | 842.4154 | 842.4154 | 842.4154 | 842.4154 |
| 05/15/2018 | 847.6947 | 847.6947 | 847.6947 | 847.6947 |
| 05/16/2018 | 845.6675 | 845.6675 | 845.6675 | 845.6675 |
| 05/17/2018 | 849.0822 | 849.0822 | 849.0822 | 849.0822 |
| 05/20/2018 | 848.6315 | 848.6315 | 848.6315 | 848.6315 |
| 05/21/2018 | 856.6023 | 856.6023 | 856.6023 | 856.6023 |
| 05/22/2018 | 846.0235 | 846.0235 | 846.0235 | 846.0235 |
| 05/23/2018 | 840.2035 | 840.2035 | 840.2035 | 840.2035 |
| 05/24/2018 | 857.3633 | 857.3633 | 857.3633 | 857.3633 |
| 05/27/2018 | 881.8249 | 881.8249 | 881.8249 | 881.8249 |
| 05/28/2018 | 870.3477 | 870.3477 | 870.3477 | 870.3477 |
| 05/29/2018 | 860.8566 | 860.8566 | 860.8566 | 860.8566 |
| 05/30/2018 | 838.6688 | 838.6688 | 838.6688 | 838.6688 |
| 05/31/2018 | 827.8256 | 827.8256 | 827.8256 | 827.8256 |
| 06/03/2018 | 827.2968 | 827.2968 | 827.2968 | 827.2968 |
| 06/04/2018 | 817.9893 | 817.9893 | 817.9893 | 817.9893 |
| 06/05/2018 | 811.3544 | 811.3544 | 811.3544 | 811.3544 |
| 06/06/2018 | 826.5337 | 826.5337 | 826.5337 | 826.5337 |
| 06/07/2018 | 806.1846 | 806.1846 | 806.1846 | 806.1846 |
| 06/10/2018 | 812.5278 | 812.5278 | 812.5278 | 812.5278 |
| 06/11/2018 | 804.1242 | 804.1242 | 804.1242 | 804.1242 |
| 06/12/2018 | 794.0424 | 794.0424 | 794.0424 | 794.0424 |
| 06/13/2018 | 800.5037 | 800.5037 | 800.5037 | 800.5037 |
| 06/17/2018 | 789.6967 | 789.6967 | 789.6967 | 789.6967 |
| 06/18/2018 | 799.2752 | 799.2752 | 799.2752 | 799.2752 |
| 06/19/2018 | 799.6129 | 799.6129 | 799.6129 | 799.6129 |
| 06/20/2018 | 802.0143 | 802.0143 | 802.0143 | 802.0143 |
| 06/21/2018 | 806.8009 | 806.8009 | 806.8009 | 806.8009 |
| 06/24/2018 | 795.4599 | 795.4599 | 795.4599 | 795.4599 |
| 06/25/2018 | 798.6558 | 798.6558 | 798.6558 | 798.6558 |
| 06/26/2018 | 808.1809 | 808.1809 | 808.1809 | 808.1809 |
| 06/27/2018 | 809.9976 | 809.9976 | 809.9976 | 809.9976 |
| 06/28/2018 | 810.176 | 810.176 | 810.176 | 810.176 |
| 07/01/2018 | 812.2383 | 812.2383 | 812.2383 | 812.2383 |
| 07/02/2018 | 812.071 | 812.071 | 812.071 | 812.071 |
| 07/03/2018 | 817.1415 | 817.1415 | 817.1415 | 817.1415 |
| 07/04/2018 | 831.4455 | 831.4455 | 831.4455 | 831.4455 |
| 07/05/2018 | 829.7509 | 829.7509 | 829.7509 | 829.7509 |
| 07/08/2018 | 833.9653 | 833.9653 | 833.9653 | 833.9653 |
| 07/09/2018 | 811.9452 | 811.9452 | 811.9452 | 811.9452 |
| 07/10/2018 | 777.2407 | 777.2407 | 777.2407 | 777.2407 |
| 07/11/2018 | 765.9198 | 765.9198 | 765.9198 | 765.9198 |
| 07/12/2018 | 766.8594 | 766.8594 | 766.8594 | 766.8594 |
| 07/15/2018 | 765.3189 | 765.3189 | 765.3189 | 765.3189 |
| 07/16/2018 | 778.3571 | 778.3571 | 778.3571 | 778.3571 |
| 07/17/2018 | 783.6732 | 783.6732 | 783.6732 | 783.6732 |
| 07/18/2018 | 787.5813 | 787.5813 | 787.5813 | 787.5813 |
| 07/19/2018 | 793.7057 | 793.7057 | 793.7057 | 793.7057 |
| 07/22/2018 | 802.3808 | 802.3808 | 802.3808 | 802.3808 |
| 07/23/2018 | 781.512 | 781.512 | 781.512 | 781.512 |
| 07/24/2018 | 803.0194 | 803.0194 | 803.0194 | 803.0194 |
| 07/25/2018 | 799.7986 | 799.7986 | 799.7986 | 799.7986 |
| 07/26/2018 | 804.2954 | 804.2954 | 804.2954 | 804.2954 |
| 07/29/2018 | 807.4475 | 807.4475 | 807.4475 | 807.4475 |
| 07/30/2018 | 813.0777 | 813.0777 | 813.0777 | 813.0777 |
| 07/31/2018 | 815.1555 | 815.1555 | 815.1555 | 815.1555 |
| 08/01/2018 | 801.6769 | 801.6769 | 801.6769 | 801.6769 |
| 08/02/2018 | 806.3285 | 806.3285 | 806.3285 | 806.3285 |
| 08/05/2018 | 799.2 | 799.2 | 799.2 | 799.2 |
| 08/06/2018 | 810.9666 | 810.9666 | 810.9666 | 810.9666 |
| 08/07/2018 | 814.9468 | 814.9468 | 814.9468 | 814.9468 |
| 08/08/2018 | 816.4046 | 816.4046 | 816.4046 | 816.4046 |
| 08/09/2018 | 805.6864 | 805.6864 | 805.6864 | 805.6864 |
| 08/12/2018 | 790.7961 | 790.7961 | 790.7961 | 790.7961 |
| 08/13/2018 | 795.1533 | 795.1533 | 795.1533 | 795.1533 |
| 08/14/2018 | 776.9407 | 776.9407 | 776.9407 | 776.9407 |
| 08/15/2018 | 756.9962 | 756.9962 | 756.9962 | 756.9962 |
| 08/16/2018 | 769.4272 | 769.4272 | 769.4272 | 769.4272 |
| 08/19/2018 | 777.3701 | 777.3701 | 777.3701 | 777.3701 |
| 08/26/2018 | 783.2614 | 783.2614 | 783.2614 | 783.2614 |
| 08/27/2018 | 797.3353 | 797.3353 | 797.3353 | 797.3353 |
| 08/28/2018 | 793.9255 | 793.9255 | 793.9255 | 793.9255 |
| 08/30/2018 | 789.989 | 789.989 | 789.989 | 789.989 |
| 09/02/2018 | 795.8843 | 795.8843 | 795.8843 | 795.8843 |
| 09/03/2018 | 791.2083 | 791.2083 | 791.2083 | 791.2083 |
| 09/04/2018 | 788.8438 | 788.8438 | 788.8438 | 788.8438 |
| 09/05/2018 | 788.0455 | 788.0455 | 788.0455 | 788.0455 |
| 09/06/2018 | 791.6776 | 791.6776 | 791.6776 | 791.6776 |
| 09/09/2018 | 783.7347 | 783.7347 | 783.7347 | 783.7347 |
| 09/10/2018 | 788.6256 | 788.6256 | 788.6256 | 788.6256 |
| 09/11/2018 | 787.8592 | 787.8592 | 787.8592 | 787.8592 |
| 09/12/2018 | 801.471 | 801.471 | 801.471 | 801.471 |
| 09/13/2018 | 804.0031 | 804.0031 | 804.0031 | 804.0031 |
| 09/16/2018 | 802.1766 | 802.1766 | 802.1766 | 802.1766 |
| 09/17/2018 | 805.1921 | 805.1921 | 805.1921 | 805.1921 |
| 09/18/2018 | 816.9798 | 816.9798 | 816.9798 | 816.9798 |
| 09/19/2018 | 813.9944 | 813.9944 | 813.9944 | 813.9944 |
| 09/20/2018 | 827.3194 | 827.3194 | 827.3194 | 827.3194 |
| 09/23/2018 | 838.5211 | 838.5211 | 838.5211 | 838.5211 |
| 09/24/2018 | 836.7055 | 836.7055 | 836.7055 | 836.7055 |
| 09/25/2018 | 835.7636 | 835.7636 | 835.7636 | 835.7636 |
| 09/26/2018 | 842.7553 | 842.7553 | 842.7553 | 842.7553 |
| 09/27/2018 | 840.871 | 840.871 | 840.871 | 840.871 |
| 09/30/2018 | 831.7212 | 831.7212 | 831.7212 | 831.7212 |
| 10/01/2018 | 829.4379 | 829.4379 | 829.4379 | 829.4379 |
| 10/02/2018 | 823.3223 | 823.3223 | 823.3223 | 823.3223 |
| 10/03/2018 | 807.7246 | 807.7246 | 807.7246 | 807.7246 |
| 10/04/2018 | 809.7703 | 809.7703 | 809.7703 | 809.7703 |
| 10/07/2018 | 819.0038 | 819.0038 | 819.0038 | 819.0038 |
| 10/08/2018 | 824.4241 | 824.4241 | 824.4241 | 824.4241 |
| 10/09/2018 | 810.2635 | 810.2635 | 810.2635 | 810.2635 |
| 10/10/2018 | 812.3183 | 812.3183 | 812.3183 | 812.3183 |
| 10/11/2018 | 824.3252 | 824.3252 | 824.3252 | 824.3252 |
| 10/14/2018 | 837.2735 | 837.2735 | 837.2735 | 837.2735 |
| 10/15/2018 | 836.1328 | 836.1328 | 836.1328 | 836.1328 |
| 10/16/2018 | 839.7022 | 839.7022 | 839.7022 | 839.7022 |
| 10/17/2018 | 829.0767 | 829.0767 | 829.0767 | 829.0767 |
| 10/18/2018 | 821.5992 | 821.5992 | 821.5992 | 821.5992 |
| 10/21/2018 | 810.1579 | 810.1579 | 810.1579 | 810.1579 |
| 10/22/2018 | 802.6708 | 802.6708 | 802.6708 | 802.6708 |
| 10/23/2018 | 797.0474 | 797.0474 | 797.0474 | 797.0474 |
| 10/24/2018 | 806.5019 | 806.5019 | 806.5019 | 806.5019 |
| 10/25/2018 | 785.5179 | 785.5179 | 785.5179 | 785.5179 |
| 10/29/2018 | 781.965 | 781.965 | 781.965 | 781.965 |
| 10/30/2018 | 783.5954 | 783.5954 | 783.5954 | 783.5954 |
| 10/31/2018 | 799.9267 | 799.9267 | 799.9267 | 799.9267 |
| 11/01/2018 | 812.7257 | 812.7257 | 812.7257 | 812.7257 |
| 11/04/2018 | 826.3799 | 826.3799 | 826.3799 | 826.3799 |
| 11/05/2018 | 818.4986 | 818.4986 | 818.4986 | 818.4986 |
| 11/06/2018 | 824.0359 | 824.0359 | 824.0359 | 824.0359 |
| 11/07/2018 | 809.6967 | 809.6967 | 809.6967 | 809.6967 |
| 11/08/2018 | 805.659 | 805.659 | 805.659 | 805.659 |
| 11/11/2018 | 797.8126 | 797.8126 | 797.8126 | 797.8126 |
| 11/12/2018 | 807.5103 | 807.5103 | 807.5103 | 807.5103 |
| 11/13/2018 | 812.7177 | 812.7177 | 812.7177 | 812.7177 |
| 11/14/2018 | 811.8565 | 811.8565 | 811.8565 | 811.8565 |
| 11/15/2018 | 814.1626 | 814.1626 | 814.1626 | 814.1626 |
| 11/18/2018 | 821.0031 | 821.0031 | 821.0031 | 821.0031 |
| 11/19/2018 | 800.2567 | 800.2567 | 800.2567 | 800.2567 |
| 11/20/2018 | 807.8369 | 807.8369 | 807.8369 | 807.8369 |
| 11/21/2018 | 807.3882 | 807.3882 | 807.3882 | 807.3882 |
| 11/22/2018 | 810.352 | 810.352 | 810.352 | 810.352 |
| 11/25/2018 | 817.0869 | 817.0869 | 817.0869 | 817.0869 |
| 11/26/2018 | 812.5846 | 812.5846 | 812.5846 | 812.5846 |
| 11/27/2018 | 816.276 | 816.276 | 816.276 | 816.276 |
| 11/28/2018 | 823.7879 | 823.7879 | 823.7879 | 823.7879 |
| 11/29/2018 | 826.6389 | 826.6389 | 826.6389 | 826.6389 |
| 12/02/2018 | 823.5435 | 823.5435 | 823.5435 | 823.5435 |
| 12/03/2018 | 813.5295 | 813.5295 | 813.5295 | 813.5295 |
| 12/04/2018 | 813.6932 | 813.6932 | 813.6932 | 813.6932 |
| 12/05/2018 | 804.4018 | 804.4018 | 804.4018 | 804.4018 |
| 12/06/2018 | 812.3568 | 812.3568 | 812.3568 | 812.3568 |
| 12/09/2018 | 800.5266 | 800.5266 | 800.5266 | 800.5266 |
| 12/10/2018 | 797.7598 | 797.7598 | 797.7598 | 797.7598 |
| 12/11/2018 | 784.6004 | 784.6004 | 784.6004 | 784.6004 |
| 12/12/2018 | 795.5106 | 795.5106 | 795.5106 | 795.5106 |
| 12/13/2018 | 789.2846 | 789.2846 | 789.2846 | 789.2846 |
| 12/16/2018 | 785.8927 | 785.8927 | 785.8927 | 785.8927 |
| 12/17/2018 | 795.6412 | 795.6412 | 795.6412 | 795.6412 |
| 12/18/2018 | 807.2947 | 807.2947 | 807.2947 | 807.2947 |
| 12/19/2018 | 801.4543 | 801.4543 | 801.4543 | 801.4543 |
| 12/20/2018 | 801.492 | 801.492 | 801.492 | 801.492 |
| 12/23/2018 | 798.5625 | 798.5625 | 798.5625 | 798.5625 |
| 12/24/2018 | 792.6563 | 792.6563 | 792.6563 | 792.6563 |
| 12/25/2018 | 794.3985 | 794.3985 | 794.3985 | 794.3985 |
| 12/26/2018 | 795.3894 | 795.3894 | 795.3894 | 795.3894 |
| 12/27/2018 | 790.5292 | 790.5292 | 790.5292 | 790.5292 |
| 12/30/2018 | 796.9814 | 796.9814 | 796.9814 | 796.9814 |