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 %20 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 867.7407
CLOSE 867.7407

Low

LOW 751.9525

High

HIGH 1,029.8772
DATEOPENHIGHLOWCLOSE
01/01/2020946.9756946.9756946.9756946.9756
01/02/2020928.5158928.5158928.5158928.5158
01/05/2020911.0969911.0969911.0969911.0969
01/06/2020918.2902918.2902918.2902918.2902
01/07/2020922.715922.715922.715922.715
01/08/2020965.2564965.2564965.2564965.2564
01/09/2020971.0786971.0786971.0786971.0786
01/12/2020982.9968982.9968982.9968982.9968
01/13/2020989.9758989.9758989.9758989.9758
01/14/2020984.1478984.1478984.1478984.1478
01/15/2020984.461984.461984.461984.461
01/16/2020988.4176988.4176988.4176988.4176
01/19/2020997.5312997.5312997.5312997.5312
01/20/20201,005.05321,005.05321,005.05321,005.0532
01/21/2020996.3444996.3444996.3444996.3444
01/22/2020993.3049993.3049993.3049993.3049
01/23/2020988.6063988.6063988.6063988.6063
01/26/2020969.9596969.9596969.9596969.9596
01/27/2020966.8904966.8904966.8904966.8904
01/28/2020966.5488966.5488966.5488966.5488
01/29/2020970.0808970.0808970.0808970.0808
01/30/2020960.3838960.3838960.3838960.3838
02/02/2020960.0463960.0463960.0463960.0463
02/03/2020984.3625984.3625984.3625984.3625
02/04/2020984.6273984.6273984.6273984.6273
02/05/2020983.5487983.5487983.5487983.5487
02/06/2020971.9173971.9173971.9173971.9173
02/09/2020952.3818952.3818952.3818952.3818
02/10/2020966.9677966.9677966.9677966.9677
02/11/2020968.2315968.2315968.2315968.2315
02/12/2020970.4399970.4399970.4399970.4399
02/13/2020966.2134966.2134966.2134966.2134
02/16/2020972.4212972.4212972.4212972.4212
02/17/2020961.7553961.7553961.7553961.7553
02/18/2020959.3623959.3623959.3623959.3623
02/19/2020928.1505928.1505928.1505928.1505
02/20/2020937.8562937.8562937.8562937.8562
02/23/2020916.4028916.4028916.4028916.4028
02/24/2020910.0318910.0318910.0318910.0318
02/25/2020917.4661917.4661917.4661917.4661
02/26/2020876.9606876.9606876.9606876.9606
02/27/2020839.9115839.9115839.9115839.9115
03/01/2020847.1827847.1827847.1827847.1827
03/02/2020872.7972872.7972872.7972872.7972
03/03/2020871.7789871.7789871.7789871.7789
03/04/2020876.8255876.8255876.8255876.8255
03/05/2020864.63864.63864.63864.63
03/08/2020834.2619834.2619834.2619834.2619
03/09/2020824.6187824.6187824.6187824.6187
03/10/2020824.8425824.8425824.8425824.8425
03/11/2020791.6503791.6503791.6503791.6503
03/12/2020800.5068800.5068800.5068800.5068
03/15/2020767.9375767.9375767.9375767.9375
03/16/2020765.3039765.3039765.3039765.3039
03/17/2020760.0918760.0918760.0918760.0918
03/18/2020758.3431758.3431758.3431758.3431
03/19/2020759.0041759.0041759.0041759.0041
03/22/2020751.9525751.9525751.9525751.9525
03/23/2020771.2624771.2624771.2624771.2624
03/24/2020768.849768.849768.849768.849
03/25/2020777.6795777.6795777.6795777.6795
03/26/2020766.2929766.2929766.2929766.2929
03/29/2020766.104766.104766.104766.104
03/30/2020770.1572770.1572770.1572770.1572
03/31/2020768.4689768.4689768.4689768.4689
04/01/2020769.9995769.9995769.9995769.9995
04/02/2020769.5179769.5179769.5179769.5179
04/05/2020777.8942777.8942777.8942777.8942
04/06/2020779.8682779.8682779.8682779.8682
04/07/2020782.7091782.7091782.7091782.7091
04/08/2020793.2973793.2973793.2973793.2973
04/09/2020795.7746795.7746795.7746795.7746
04/12/2020794.6834794.6834794.6834794.6834
04/13/2020804.4133804.4133804.4133804.4133
04/14/2020793.6373793.6373793.6373793.6373
04/15/2020793.8958793.8958793.8958793.8958
04/16/2020803.5373803.5373803.5373803.5373
04/19/2020805.8183805.8183805.8183805.8183
04/20/2020798.7183798.7183798.7183798.7183
04/21/2020799.7699799.7699799.7699799.7699
04/23/2020801.4145801.4145801.4145801.4145
04/26/2020811.9448811.9448811.9448811.9448
04/27/2020809.1103809.1103809.1103809.1103
04/28/2020812.6442812.6442812.6442812.6442
04/29/2020811.3749811.3749811.3749811.3749
05/03/2020800.9189800.9189800.9189800.9189
05/04/2020800.1054800.1054800.1054800.1054
05/05/2020799.5858799.5858799.5858799.5858
05/06/2020797.9076797.9076797.9076797.9076
05/07/2020796.7125796.7125796.7125796.7125
05/10/2020795.5184795.5184795.5184795.5184
05/11/2020802.7532802.7532802.7532802.7532
05/12/2020803.9406803.9406803.9406803.9406
05/13/2020799.9565799.9565799.9565799.9565
05/14/2020801.8944801.8944801.8944801.8944
05/17/2020812.4933812.4933812.4933812.4933
05/19/2020811.9418811.9418811.9418811.9418
05/20/2020814.8623814.8623814.8623814.8623
05/21/2020815.9786815.9786815.9786815.9786
05/26/2020824.2169824.2169824.2169824.2169
05/27/2020827.3223827.3223827.3223827.3223
05/28/2020829.0126829.0126829.0126829.0126
05/31/2020836.6193836.6193836.6193836.6193
06/01/2020840.1173840.1173840.1173840.1173
06/02/2020844.503844.503844.503844.503
06/03/2020847.5067847.5067847.5067847.5067
06/04/2020850.4005850.4005850.4005850.4005
06/07/2020848.3082848.3082848.3082848.3082
06/08/2020845.4632845.4632845.4632845.4632
06/09/2020847.3802847.3802847.3802847.3802
06/10/2020843.4484843.4484843.4484843.4484
06/11/2020845.3962845.3962845.3962845.3962
06/14/2020843.2479843.2479843.2479843.2479
06/15/2020848.8267848.8267848.8267848.8267
06/16/2020847.4018847.4018847.4018847.4018
06/17/2020857.5014857.5014857.5014857.5014
06/18/2020866.3968866.3968866.3968866.3968
06/21/2020876.2601876.2601876.2601876.2601
06/22/2020876.9351876.9351876.9351876.9351
06/23/2020870.8489870.8489870.8489870.8489
06/24/2020869.034869.034869.034869.034
06/25/2020871.0241871.0241871.0241871.0241
06/28/2020879.0911879.0911879.0911879.0911
06/29/2020883.569883.569883.569883.569
06/30/2020869.1785869.1785869.1785869.1785
07/01/2020879.2363879.2363879.2363879.2363
07/02/2020865.2273865.2273865.2273865.2273
07/05/2020885.74885.74885.74885.74
07/06/2020891.6765891.6765891.6765891.6765
07/07/2020885.4048885.4048885.4048885.4048
07/08/2020867.2216867.2216867.2216867.2216
07/09/2020860.4576860.4576860.4576860.4576
07/12/2020884.3235884.3235884.3235884.3235
07/13/2020878.7227878.7227878.7227878.7227
07/15/2020884.6475884.6475884.6475884.6475
07/16/2020881.7727881.7727881.7727881.7727
07/19/2020882.7749882.7749882.7749882.7749
07/20/2020875.5274875.5274875.5274875.5274
07/21/2020877.2537877.2537877.2537877.2537
07/22/2020885.2054885.2054885.2054885.2054
07/23/2020885.3881885.3881885.3881885.3881
07/26/2020886.4291886.4291886.4291886.4291
07/27/2020850.2719850.2719850.2719850.2719
07/28/2020829.0904829.0904829.0904829.0904
07/29/2020821.618821.618821.618821.618
08/03/2020799.6225799.6225799.6225799.6225
08/04/2020803.536803.536803.536803.536
08/05/2020772.4724772.4724772.4724772.4724
08/06/2020786.8531786.8531786.8531786.8531
08/09/2020792.0056792.0056792.0056792.0056
08/10/2020811.6592811.6592811.6592811.6592
08/11/2020814.6735814.6735814.6735814.6735
08/12/2020808.3112808.3112808.3112808.3112
08/13/2020800.0269800.0269800.0269800.0269
08/16/2020803.8829803.8829803.8829803.8829
08/17/2020807.4626807.4626807.4626807.4626
08/18/2020826.2093826.2093826.2093826.2093
08/19/2020826.2771826.2771826.2771826.2771
08/20/2020818.4041818.4041818.4041818.4041
08/23/2020818.1013818.1013818.1013818.1013
08/24/2020809.519809.519809.519809.519
08/25/2020813.5379813.5379813.5379813.5379
08/26/2020817.2553817.2553817.2553817.2553
08/27/2020811.9312811.9312811.9312811.9312
08/30/2020800.1637800.1637800.1637800.1637
08/31/2020804.8237804.8237804.8237804.8237
09/01/2020804.2817804.2817804.2817804.2817
09/02/2020800.9187800.9187800.9187800.9187
09/03/2020805.8767805.8767805.8767805.8767
09/06/2020809.8136809.8136809.8136809.8136
09/07/2020804.4473804.4473804.4473804.4473
09/08/2020811.4485811.4485811.4485811.4485
09/09/2020810.3959810.3959810.3959810.3959
09/10/2020813.018813.018813.018813.018
09/13/2020815.1866815.1866815.1866815.1866
09/14/2020815.6893815.6893815.6893815.6893
09/15/2020812.5577812.5577812.5577812.5577
09/16/2020815.1897815.1897815.1897815.1897
09/17/2020814.7859814.7859814.7859814.7859
09/20/2020799.8959799.8959799.8959799.8959
09/21/2020806.1573806.1573806.1573806.1573
09/22/2020810.4358810.4358810.4358810.4358
09/23/2020824.5501824.5501824.5501824.5501
09/24/2020827.8744827.8744827.8744827.8744
09/27/2020824.699824.699824.699824.699
09/28/2020825.3502825.3502825.3502825.3502
09/29/2020839.749839.749839.749839.749
09/30/2020838.1606838.1606838.1606838.1606
10/01/2020839.0711839.0711839.0711839.0711
10/04/2020847.7579847.7579847.7579847.7579
10/05/2020841.3676841.3676841.3676841.3676
10/06/2020839.1005839.1005839.1005839.1005
10/07/2020837.9462837.9462837.9462837.9462
10/08/2020847.9392847.9392847.9392847.9392
10/11/2020853.4865853.4865853.4865853.4865
10/12/2020847.8437847.8437847.8437847.8437
10/13/2020856.9093856.9093856.9093856.9093
10/14/2020849.218849.218849.218849.218
10/15/2020858.4165858.4165858.4165858.4165
10/18/2020866.6817866.6817866.6817866.6817
10/19/2020869.6391869.6391869.6391869.6391
10/20/2020870.7039870.7039870.7039870.7039
10/21/2020859.0169859.0169859.0169859.0169
10/22/2020852.7719852.7719852.7719852.7719
10/25/2020825.75825.75825.75825.75
10/26/2020830.8357830.8357830.8357830.8357
10/27/2020815.4873815.4873815.4873815.4873
10/29/2020806.3292806.3292806.3292806.3292
11/01/2020820.0566820.0566820.0566820.0566
11/02/2020833.3587833.3587833.3587833.3587
11/03/2020840.1305840.1305840.1305840.1305
11/04/2020845.4357845.4357845.4357845.4357
11/05/2020852.7768852.7768852.7768852.7768
11/08/2020884.309884.309884.309884.309
11/09/2020894.1493894.1493894.1493894.1493
11/10/2020921.2296921.2296921.2296921.2296
11/11/2020920.6691920.6691920.6691920.6691
11/12/2020928.4603928.4603928.4603928.4603
11/15/2020926.9197926.9197926.9197926.9197
11/16/2020908.3868908.3868908.3868908.3868
11/17/2020931.4198931.4198931.4198931.4198
11/18/2020941.633941.633941.633941.633
11/19/2020945.0654945.0654945.0654945.0654
11/22/2020938.1444938.1444938.1444938.1444
11/23/2020939.1344939.1344939.1344939.1344
11/24/2020942.6083942.6083942.6083942.6083
11/25/2020951.6486951.6486951.6486951.6486
11/26/2020944.5806944.5806944.5806944.5806
11/29/2020919.6104919.6104919.6104919.6104
11/30/2020943.0376943.0376943.0376943.0376
12/01/2020941.4533941.4533941.4533941.4533
12/02/2020944.3486944.3486944.3486944.3486
12/03/2020943.33943.33943.33943.33
12/06/2020942.5214942.5214942.5214942.5214
12/07/2020948.197948.197948.197948.197
12/08/2020954.1223954.1223954.1223954.1223
12/09/2020955.4376955.4376955.4376955.4376
12/10/2020965.6422965.6422965.6422965.6422
12/13/2020975.3232975.3232975.3232975.3232
12/14/2020978.5942978.5942978.5942978.5942
12/15/2020977.4138977.4138977.4138977.4138
12/16/2020980.7504980.7504980.7504980.7504
12/17/2020985.6364985.6364985.6364985.6364
12/20/2020969.1606969.1606969.1606969.1606
12/21/2020982.76982.76982.76982.76
12/22/2020989.4834989.4834989.4834989.4834
12/23/2020994.382994.382994.382994.382
12/24/2020994.3465994.3465994.3465994.3465
12/27/20201,000.03941,000.03941,000.03941,000.0394
12/28/20201,015.23651,015.23651,015.23651,015.2365
12/29/20201,029.87721,029.87721,029.87721,029.8772
12/30/20201,026.52931,026.52931,026.52931,026.5293