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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 850.0612
CLOSE 850.0612
Low
LOW 735.8963
High
HIGH 936.2155
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 776.3585 | 776.3585 | 776.3585 | 776.3585 |
| 01/02/2019 | 765.8054 | 765.8054 | 765.8054 | 765.8054 |
| 01/03/2019 | 777.8287 | 777.8287 | 777.8287 | 777.8287 |
| 01/06/2019 | 787.4836 | 787.4836 | 787.4836 | 787.4836 |
| 01/07/2019 | 794.5327 | 794.5327 | 794.5327 | 794.5327 |
| 01/08/2019 | 797.8562 | 797.8562 | 797.8562 | 797.8562 |
| 01/09/2019 | 797.4239 | 797.4239 | 797.4239 | 797.4239 |
| 01/10/2019 | 801.9832 | 801.9832 | 801.9832 | 801.9832 |
| 01/13/2019 | 805.8358 | 805.8358 | 805.8358 | 805.8358 |
| 01/14/2019 | 815.9039 | 815.9039 | 815.9039 | 815.9039 |
| 01/15/2019 | 837.2924 | 837.2924 | 837.2924 | 837.2924 |
| 01/16/2019 | 849.7156 | 849.7156 | 849.7156 | 849.7156 |
| 01/17/2019 | 863.0365 | 863.0365 | 863.0365 | 863.0365 |
| 01/20/2019 | 857.8342 | 857.8342 | 857.8342 | 857.8342 |
| 01/21/2019 | 873.0125 | 873.0125 | 873.0125 | 873.0125 |
| 01/22/2019 | 876.0652 | 876.0652 | 876.0652 | 876.0652 |
| 01/23/2019 | 888.7883 | 888.7883 | 888.7883 | 888.7883 |
| 01/24/2019 | 887.8834 | 887.8834 | 887.8834 | 887.8834 |
| 01/27/2019 | 883.4889 | 883.4889 | 883.4889 | 883.4889 |
| 01/28/2019 | 908.3886 | 908.3886 | 908.3886 | 908.3886 |
| 01/29/2019 | 908.9586 | 908.9586 | 908.9586 | 908.9586 |
| 01/30/2019 | 908.2581 | 908.2581 | 908.2581 | 908.2581 |
| 01/31/2019 | 897.1722 | 897.1722 | 897.1722 | 897.1722 |
| 02/03/2019 | 890.9068 | 890.9068 | 890.9068 | 890.9068 |
| 02/04/2019 | 893.3722 | 893.3722 | 893.3722 | 893.3722 |
| 02/05/2019 | 892.7957 | 892.7957 | 892.7957 | 892.7957 |
| 02/06/2019 | 894.6776 | 894.6776 | 894.6776 | 894.6776 |
| 02/07/2019 | 891.5571 | 891.5571 | 891.5571 | 891.5571 |
| 02/10/2019 | 911.1422 | 911.1422 | 911.1422 | 911.1422 |
| 02/11/2019 | 904.6751 | 904.6751 | 904.6751 | 904.6751 |
| 02/12/2019 | 885.5858 | 885.5858 | 885.5858 | 885.5858 |
| 02/13/2019 | 891.7765 | 891.7765 | 891.7765 | 891.7765 |
| 02/14/2019 | 897.3755 | 897.3755 | 897.3755 | 897.3755 |
| 02/17/2019 | 887.1011 | 887.1011 | 887.1011 | 887.1011 |
| 02/18/2019 | 887.0792 | 887.0792 | 887.0792 | 887.0792 |
| 02/19/2019 | 886.967 | 886.967 | 886.967 | 886.967 |
| 02/20/2019 | 890.8848 | 890.8848 | 890.8848 | 890.8848 |
| 02/21/2019 | 897.0979 | 897.0979 | 897.0979 | 897.0979 |
| 02/24/2019 | 907.6444 | 907.6444 | 907.6444 | 907.6444 |
| 02/25/2019 | 915.4122 | 915.4122 | 915.4122 | 915.4122 |
| 02/26/2019 | 906.3025 | 906.3025 | 906.3025 | 906.3025 |
| 02/27/2019 | 910.5874 | 910.5874 | 910.5874 | 910.5874 |
| 02/28/2019 | 895.9834 | 895.9834 | 895.9834 | 895.9834 |
| 03/03/2019 | 904.5561 | 904.5561 | 904.5561 | 904.5561 |
| 03/04/2019 | 899.6297 | 899.6297 | 899.6297 | 899.6297 |
| 03/05/2019 | 895.2034 | 895.2034 | 895.2034 | 895.2034 |
| 03/06/2019 | 884.7962 | 884.7962 | 884.7962 | 884.7962 |
| 03/07/2019 | 878.3246 | 878.3246 | 878.3246 | 878.3246 |
| 03/10/2019 | 872.3153 | 872.3153 | 872.3153 | 872.3153 |
| 03/11/2019 | 882.8717 | 882.8717 | 882.8717 | 882.8717 |
| 03/12/2019 | 888.1519 | 888.1519 | 888.1519 | 888.1519 |
| 03/13/2019 | 889.8315 | 889.8315 | 889.8315 | 889.8315 |
| 03/14/2019 | 897.503 | 897.503 | 897.503 | 897.503 |
| 03/17/2019 | 912.5121 | 912.5121 | 912.5121 | 912.5121 |
| 03/18/2019 | 915.0751 | 915.0751 | 915.0751 | 915.0751 |
| 03/19/2019 | 897.2462 | 897.2462 | 897.2462 | 897.2462 |
| 03/20/2019 | 898.7905 | 898.7905 | 898.7905 | 898.7905 |
| 03/21/2019 | 862.8435 | 862.8435 | 862.8435 | 862.8435 |
| 03/24/2019 | 858.0658 | 858.0658 | 858.0658 | 858.0658 |
| 03/25/2019 | 839.3488 | 839.3488 | 839.3488 | 839.3488 |
| 03/26/2019 | 786.7485 | 786.7485 | 786.7485 | 786.7485 |
| 03/27/2019 | 789.6066 | 789.6066 | 789.6066 | 789.6066 |
| 03/28/2019 | 800.6549 | 800.6549 | 800.6549 | 800.6549 |
| 03/31/2019 | 800.6794 | 800.6794 | 800.6794 | 800.6794 |
| 04/01/2019 | 796.7926 | 796.7926 | 796.7926 | 796.7926 |
| 04/02/2019 | 802.9593 | 802.9593 | 802.9593 | 802.9593 |
| 04/03/2019 | 830.8064 | 830.8064 | 830.8064 | 830.8064 |
| 04/04/2019 | 834.0135 | 834.0135 | 834.0135 | 834.0135 |
| 04/07/2019 | 824.5793 | 824.5793 | 824.5793 | 824.5793 |
| 04/08/2019 | 831.004 | 831.004 | 831.004 | 831.004 |
| 04/09/2019 | 824.9949 | 824.9949 | 824.9949 | 824.9949 |
| 04/10/2019 | 819.9198 | 819.9198 | 819.9198 | 819.9198 |
| 04/11/2019 | 819.6455 | 819.6455 | 819.6455 | 819.6455 |
| 04/14/2019 | 815.2103 | 815.2103 | 815.2103 | 815.2103 |
| 04/15/2019 | 824.6149 | 824.6149 | 824.6149 | 824.6149 |
| 04/16/2019 | 832.836 | 832.836 | 832.836 | 832.836 |
| 04/17/2019 | 825.4596 | 825.4596 | 825.4596 | 825.4596 |
| 04/18/2019 | 824.939 | 824.939 | 824.939 | 824.939 |
| 04/21/2019 | 820.5271 | 820.5271 | 820.5271 | 820.5271 |
| 04/23/2019 | 821.4227 | 821.4227 | 821.4227 | 821.4227 |
| 04/24/2019 | 811.7875 | 811.7875 | 811.7875 | 811.7875 |
| 04/25/2019 | 813.7566 | 813.7566 | 813.7566 | 813.7566 |
| 04/28/2019 | 812.8148 | 812.8148 | 812.8148 | 812.8148 |
| 04/29/2019 | 819.8059 | 819.8059 | 819.8059 | 819.8059 |
| 05/01/2019 | 810.6016 | 810.6016 | 810.6016 | 810.6016 |
| 05/02/2019 | 810.0774 | 810.0774 | 810.0774 | 810.0774 |
| 05/05/2019 | 803.9173 | 803.9173 | 803.9173 | 803.9173 |
| 05/06/2019 | 791.8727 | 791.8727 | 791.8727 | 791.8727 |
| 05/07/2019 | 782.5075 | 782.5075 | 782.5075 | 782.5075 |
| 05/08/2019 | 769.4633 | 769.4633 | 769.4633 | 769.4633 |
| 05/09/2019 | 768.0883 | 768.0883 | 768.0883 | 768.0883 |
| 05/12/2019 | 752.2343 | 752.2343 | 752.2343 | 752.2343 |
| 05/13/2019 | 767.6919 | 767.6919 | 767.6919 | 767.6919 |
| 05/14/2019 | 763.4775 | 763.4775 | 763.4775 | 763.4775 |
| 05/15/2019 | 762.0279 | 762.0279 | 762.0279 | 762.0279 |
| 05/16/2019 | 759.3202 | 759.3202 | 759.3202 | 759.3202 |
| 05/19/2019 | 760.0609 | 760.0609 | 760.0609 | 760.0609 |
| 05/20/2019 | 748.3444 | 748.3444 | 748.3444 | 748.3444 |
| 05/21/2019 | 735.8963 | 735.8963 | 735.8963 | 735.8963 |
| 05/22/2019 | 743.3761 | 743.3761 | 743.3761 | 743.3761 |
| 05/23/2019 | 753.9996 | 753.9996 | 753.9996 | 753.9996 |
| 05/26/2019 | 749.431 | 749.431 | 749.431 | 749.431 |
| 05/27/2019 | 758.0697 | 758.0697 | 758.0697 | 758.0697 |
| 05/28/2019 | 761.5558 | 761.5558 | 761.5558 | 761.5558 |
| 05/29/2019 | 782.3448 | 782.3448 | 782.3448 | 782.3448 |
| 05/30/2019 | 787.7591 | 787.7591 | 787.7591 | 787.7591 |
| 06/02/2019 | 786.1214 | 786.1214 | 786.1214 | 786.1214 |
| 06/06/2019 | 812.1439 | 812.1439 | 812.1439 | 812.1439 |
| 06/09/2019 | 813.7283 | 813.7283 | 813.7283 | 813.7283 |
| 06/10/2019 | 805.1854 | 805.1854 | 805.1854 | 805.1854 |
| 06/11/2019 | 803.9204 | 803.9204 | 803.9204 | 803.9204 |
| 06/12/2019 | 789.8624 | 789.8624 | 789.8624 | 789.8624 |
| 06/13/2019 | 791.9248 | 791.9248 | 791.9248 | 791.9248 |
| 06/16/2019 | 802.252 | 802.252 | 802.252 | 802.252 |
| 06/17/2019 | 814.8671 | 814.8671 | 814.8671 | 814.8671 |
| 06/18/2019 | 815.4551 | 815.4551 | 815.4551 | 815.4551 |
| 06/19/2019 | 814.8735 | 814.8735 | 814.8735 | 814.8735 |
| 06/20/2019 | 814.6736 | 814.6736 | 814.6736 | 814.6736 |
| 06/23/2019 | 822.9289 | 822.9289 | 822.9289 | 822.9289 |
| 06/24/2019 | 823.8115 | 823.8115 | 823.8115 | 823.8115 |
| 06/25/2019 | 819.4452 | 819.4452 | 819.4452 | 819.4452 |
| 06/26/2019 | 824.3361 | 824.3361 | 824.3361 | 824.3361 |
| 06/27/2019 | 831.7759 | 831.7759 | 831.7759 | 831.7759 |
| 06/30/2019 | 855.241 | 855.241 | 855.241 | 855.241 |
| 07/01/2019 | 857.1146 | 857.1146 | 857.1146 | 857.1146 |
| 07/02/2019 | 851.9537 | 851.9537 | 851.9537 | 851.9537 |
| 07/03/2019 | 853.4742 | 853.4742 | 853.4742 | 853.4742 |
| 07/04/2019 | 855.6507 | 855.6507 | 855.6507 | 855.6507 |
| 07/07/2019 | 848.0991 | 848.0991 | 848.0991 | 848.0991 |
| 07/08/2019 | 835.1737 | 835.1737 | 835.1737 | 835.1737 |
| 07/09/2019 | 848.2447 | 848.2447 | 848.2447 | 848.2447 |
| 07/10/2019 | 854.8857 | 854.8857 | 854.8857 | 854.8857 |
| 07/11/2019 | 837.8958 | 837.8958 | 837.8958 | 837.8958 |
| 07/15/2019 | 845.6737 | 845.6737 | 845.6737 | 845.6737 |
| 07/16/2019 | 859.7358 | 859.7358 | 859.7358 | 859.7358 |
| 07/17/2019 | 874.0697 | 874.0697 | 874.0697 | 874.0697 |
| 07/18/2019 | 876.3818 | 876.3818 | 876.3818 | 876.3818 |
| 07/21/2019 | 869.753 | 869.753 | 869.753 | 869.753 |
| 07/22/2019 | 882.0312 | 882.0312 | 882.0312 | 882.0312 |
| 07/23/2019 | 889.2481 | 889.2481 | 889.2481 | 889.2481 |
| 07/24/2019 | 876.4543 | 876.4543 | 876.4543 | 876.4543 |
| 07/25/2019 | 883.14 | 883.14 | 883.14 | 883.14 |
| 07/28/2019 | 887.6001 | 887.6001 | 887.6001 | 887.6001 |
| 07/29/2019 | 880.6734 | 880.6734 | 880.6734 | 880.6734 |
| 07/30/2019 | 875.7268 | 875.7268 | 875.7268 | 875.7268 |
| 07/31/2019 | 873.8989 | 873.8989 | 873.8989 | 873.8989 |
| 08/01/2019 | 855.8625 | 855.8625 | 855.8625 | 855.8625 |
| 08/04/2019 | 848.0126 | 848.0126 | 848.0126 | 848.0126 |
| 08/05/2019 | 855.5967 | 855.5967 | 855.5967 | 855.5967 |
| 08/06/2019 | 843.7329 | 843.7329 | 843.7329 | 843.7329 |
| 08/07/2019 | 850.2276 | 850.2276 | 850.2276 | 850.2276 |
| 08/08/2019 | 851.5757 | 851.5757 | 851.5757 | 851.5757 |
| 08/14/2019 | 830.3862 | 830.3862 | 830.3862 | 830.3862 |
| 08/15/2019 | 822.6387 | 822.6387 | 822.6387 | 822.6387 |
| 08/18/2019 | 818.5569 | 818.5569 | 818.5569 | 818.5569 |
| 08/19/2019 | 822.9978 | 822.9978 | 822.9978 | 822.9978 |
| 08/20/2019 | 820.4371 | 820.4371 | 820.4371 | 820.4371 |
| 08/21/2019 | 819.4374 | 819.4374 | 819.4374 | 819.4374 |
| 08/22/2019 | 833.6008 | 833.6008 | 833.6008 | 833.6008 |
| 08/25/2019 | 833.165 | 833.165 | 833.165 | 833.165 |
| 08/26/2019 | 824.5543 | 824.5543 | 824.5543 | 824.5543 |
| 08/27/2019 | 822.4642 | 822.4642 | 822.4642 | 822.4642 |
| 08/28/2019 | 827.1453 | 827.1453 | 827.1453 | 827.1453 |
| 09/01/2019 | 841.2508 | 841.2508 | 841.2508 | 841.2508 |
| 09/02/2019 | 844.7063 | 844.7063 | 844.7063 | 844.7063 |
| 09/03/2019 | 853.5393 | 853.5393 | 853.5393 | 853.5393 |
| 09/04/2019 | 855.3942 | 855.3942 | 855.3942 | 855.3942 |
| 09/05/2019 | 844.497 | 844.497 | 844.497 | 844.497 |
| 09/08/2019 | 858.9636 | 858.9636 | 858.9636 | 858.9636 |
| 09/09/2019 | 864.7161 | 864.7161 | 864.7161 | 864.7161 |
| 09/10/2019 | 870.9496 | 870.9496 | 870.9496 | 870.9496 |
| 09/11/2019 | 876.4262 | 876.4262 | 876.4262 | 876.4262 |
| 09/12/2019 | 880.486 | 880.486 | 880.486 | 880.486 |
| 09/15/2019 | 874.5875 | 874.5875 | 874.5875 | 874.5875 |
| 09/16/2019 | 864.2998 | 864.2998 | 864.2998 | 864.2998 |
| 09/17/2019 | 867.5083 | 867.5083 | 867.5083 | 867.5083 |
| 09/18/2019 | 852.0219 | 852.0219 | 852.0219 | 852.0219 |
| 09/19/2019 | 851.4389 | 851.4389 | 851.4389 | 851.4389 |
| 09/22/2019 | 849.438 | 849.438 | 849.438 | 849.438 |
| 09/23/2019 | 866.2648 | 866.2648 | 866.2648 | 866.2648 |
| 09/24/2019 | 873.7369 | 873.7369 | 873.7369 | 873.7369 |
| 09/25/2019 | 867.189 | 867.189 | 867.189 | 867.189 |
| 09/26/2019 | 898.3374 | 898.3374 | 898.3374 | 898.3374 |
| 09/29/2019 | 896.4534 | 896.4534 | 896.4534 | 896.4534 |
| 09/30/2019 | 884.741 | 884.741 | 884.741 | 884.741 |
| 10/01/2019 | 881.0663 | 881.0663 | 881.0663 | 881.0663 |
| 10/02/2019 | 873.8449 | 873.8449 | 873.8449 | 873.8449 |
| 10/03/2019 | 879.3827 | 879.3827 | 879.3827 | 879.3827 |
| 10/06/2019 | 874.8657 | 874.8657 | 874.8657 | 874.8657 |
| 10/07/2019 | 868.4403 | 868.4403 | 868.4403 | 868.4403 |
| 10/08/2019 | 849.6762 | 849.6762 | 849.6762 | 849.6762 |
| 10/09/2019 | 842.8289 | 842.8289 | 842.8289 | 842.8289 |
| 10/10/2019 | 844.8313 | 844.8313 | 844.8313 | 844.8313 |
| 10/13/2019 | 802.5391 | 802.5391 | 802.5391 | 802.5391 |
| 10/14/2019 | 812.8338 | 812.8338 | 812.8338 | 812.8338 |
| 10/15/2019 | 804.7513 | 804.7513 | 804.7513 | 804.7513 |
| 10/16/2019 | 810.1456 | 810.1456 | 810.1456 | 810.1456 |
| 10/17/2019 | 833.1123 | 833.1123 | 833.1123 | 833.1123 |
| 10/20/2019 | 825.2158 | 825.2158 | 825.2158 | 825.2158 |
| 10/21/2019 | 828.6154 | 828.6154 | 828.6154 | 828.6154 |
| 10/22/2019 | 839.6531 | 839.6531 | 839.6531 | 839.6531 |
| 10/23/2019 | 842.7614 | 842.7614 | 842.7614 | 842.7614 |
| 10/24/2019 | 841.7813 | 841.7813 | 841.7813 | 841.7813 |
| 10/27/2019 | 838.9865 | 838.9865 | 838.9865 | 838.9865 |
| 10/29/2019 | 832.0222 | 832.0222 | 832.0222 | 832.0222 |
| 10/30/2019 | 830.2624 | 830.2624 | 830.2624 | 830.2624 |
| 10/31/2019 | 829.8188 | 829.8188 | 829.8188 | 829.8188 |
| 11/03/2019 | 841.1618 | 841.1618 | 841.1618 | 841.1618 |
| 11/04/2019 | 844.6563 | 844.6563 | 844.6563 | 844.6563 |
| 11/05/2019 | 848.4478 | 848.4478 | 848.4478 | 848.4478 |
| 11/06/2019 | 864.7697 | 864.7697 | 864.7697 | 864.7697 |
| 11/07/2019 | 862.3294 | 862.3294 | 862.3294 | 862.3294 |
| 11/10/2019 | 861.541 | 861.541 | 861.541 | 861.541 |
| 11/11/2019 | 867.9391 | 867.9391 | 867.9391 | 867.9391 |
| 11/12/2019 | 872.4494 | 872.4494 | 872.4494 | 872.4494 |
| 11/13/2019 | 864.9943 | 864.9943 | 864.9943 | 864.9943 |
| 11/14/2019 | 876.9372 | 876.9372 | 876.9372 | 876.9372 |
| 11/17/2019 | 888.2614 | 888.2614 | 888.2614 | 888.2614 |
| 11/18/2019 | 893.7967 | 893.7967 | 893.7967 | 893.7967 |
| 11/19/2019 | 887.7416 | 887.7416 | 887.7416 | 887.7416 |
| 11/20/2019 | 887.5206 | 887.5206 | 887.5206 | 887.5206 |
| 11/21/2019 | 885.3092 | 885.3092 | 885.3092 | 885.3092 |
| 11/24/2019 | 875.4574 | 875.4574 | 875.4574 | 875.4574 |
| 11/25/2019 | 880.0302 | 880.0302 | 880.0302 | 880.0302 |
| 11/26/2019 | 878.8347 | 878.8347 | 878.8347 | 878.8347 |
| 11/27/2019 | 888.1988 | 888.1988 | 888.1988 | 888.1988 |
| 11/28/2019 | 885.3464 | 885.3464 | 885.3464 | 885.3464 |
| 12/01/2019 | 891.9606 | 891.9606 | 891.9606 | 891.9606 |
| 12/02/2019 | 881.33 | 881.33 | 881.33 | 881.33 |
| 12/03/2019 | 887.9324 | 887.9324 | 887.9324 | 887.9324 |
| 12/04/2019 | 894.5327 | 894.5327 | 894.5327 | 894.5327 |
| 12/05/2019 | 894.973 | 894.973 | 894.973 | 894.973 |
| 12/08/2019 | 892.8756 | 892.8756 | 892.8756 | 892.8756 |
| 12/09/2019 | 887.8109 | 887.8109 | 887.8109 | 887.8109 |
| 12/10/2019 | 885.8628 | 885.8628 | 885.8628 | 885.8628 |
| 12/11/2019 | 903.6984 | 903.6984 | 903.6984 | 903.6984 |
| 12/12/2019 | 907.7896 | 907.7896 | 907.7896 | 907.7896 |
| 12/15/2019 | 912.1209 | 912.1209 | 912.1209 | 912.1209 |
| 12/16/2019 | 910.9123 | 910.9123 | 910.9123 | 910.9123 |
| 12/17/2019 | 906.6154 | 906.6154 | 906.6154 | 906.6154 |
| 12/18/2019 | 905.3768 | 905.3768 | 905.3768 | 905.3768 |
| 12/19/2019 | 910.0682 | 910.0682 | 910.0682 | 910.0682 |
| 12/22/2019 | 916.079 | 916.079 | 916.079 | 916.079 |
| 12/23/2019 | 923.4801 | 923.4801 | 923.4801 | 923.4801 |
| 12/24/2019 | 923.828 | 923.828 | 923.828 | 923.828 |
| 12/25/2019 | 926.447 | 926.447 | 926.447 | 926.447 |
| 12/26/2019 | 926.6746 | 926.6746 | 926.6746 | 926.6746 |
| 12/29/2019 | 936.2155 | 936.2155 | 936.2155 | 936.2155 |
| 12/30/2019 | 934.1481 | 934.1481 | 934.1481 | 934.1481 |