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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,024.0695
CLOSE 1,024.0695

Low

LOW 889.3226

High

HIGH 1,590.6762
DATEOPENHIGHLOWCLOSE
01/03/20211,035.65611,035.65611,035.65611,035.6561
01/04/20211,029.21621,029.21621,029.21621,029.2162
01/05/20211,038.30021,038.30021,038.30021,038.3002
01/06/20211,049.04411,049.04411,049.04411,049.0441
01/07/20211,057.58431,057.58431,057.58431,057.5843
01/10/20211,049.79221,049.79221,049.79221,049.7922
01/11/20211,053.94881,053.94881,053.94881,053.9488
01/12/20211,059.5831,059.5831,059.5831,059.583
01/13/20211,051.05331,051.05331,051.05331,051.0533
01/14/20211,036.93231,036.93231,036.93231,036.9323
01/17/20211,052.21981,052.21981,052.21981,052.2198
01/18/20211,056.15051,056.15051,056.15051,056.1505
01/19/20211,056.76061,056.76061,056.76061,056.7606
01/20/20211,043.70491,043.70491,043.70491,043.7049
01/21/20211,036.08541,036.08541,036.08541,036.0854
01/24/20211,029.33981,029.33981,029.33981,029.3398
01/25/20211,029.29831,029.29831,029.29831,029.2983
01/26/2021995.7098995.7098995.7098995.7098
01/27/20211,010.37051,010.37051,010.37051,010.3705
01/28/2021994.9249994.9249994.9249994.9249
01/31/20211,001.5521,001.5521,001.5521,001.552
02/01/20211,011.21421,011.21421,011.21421,011.2142
02/02/20211,025.04121,025.04121,025.04121,025.0412
02/03/20211,024.49091,024.49091,024.49091,024.4909
02/04/20211,018.90071,018.90071,018.90071,018.9007
02/07/20211,023.51621,023.51621,023.51621,023.5162
02/08/20211,033.32451,033.32451,033.32451,033.3245
02/09/20211,035.18531,035.18531,035.18531,035.1853
02/10/20211,031.66951,031.66951,031.66951,031.6695
02/11/20211,024.82741,024.82741,024.82741,024.8274
02/14/20211,037.81891,037.81891,037.81891,037.8189
02/15/20211,021.52981,021.52981,021.52981,021.5298
02/16/20211,014.94011,014.94011,014.94011,014.9401
02/17/20211,011.73271,011.73271,011.73271,011.7327
02/18/20211,021.62391,021.62391,021.62391,021.6239
02/21/20211,011.23811,011.23811,011.23811,011.2381
02/22/20211,001.7111,001.7111,001.7111,001.711
02/23/2021982.8228982.8228982.8228982.8228
02/24/2021992.4792992.4792992.4792992.4792
02/25/2021982.0124982.0124982.0124982.0124
02/28/20211,014.63371,014.63371,014.63371,014.6337
03/01/20211,018.43811,018.43811,018.43811,018.4381
03/02/20211,017.48431,017.48431,017.48431,017.4843
03/03/20211,024.94311,024.94311,024.94311,024.9431
03/04/20211,028.88481,028.88481,028.88481,028.8848
03/07/20211,018.82611,018.82611,018.82611,018.8261
03/08/20211,031.97211,031.97211,031.97211,031.9721
03/09/20211,040.79771,040.79771,040.79771,040.7977
03/10/20211,033.73381,033.73381,033.73381,033.7338
03/11/20211,034.27841,034.27841,034.27841,034.2784
03/14/20211,028.74821,028.74821,028.74821,028.7482
03/15/20211,035.87551,035.87551,035.87551,035.8755
03/16/20211,026.93641,026.93641,026.93641,026.9364
03/17/20211,025.18481,025.18481,025.18481,025.1848
03/18/20211,002.32321,002.32321,002.32321,002.3232
03/21/2021898.091898.091898.091898.091
03/22/2021890.2471890.2471890.2471890.2471
03/23/2021898.9117898.9117898.9117898.9117
03/24/2021893.6663893.6663893.6663893.6663
03/25/2021891.2476891.2476891.2476891.2476
03/28/2021895.0477895.0477895.0477895.0477
03/29/2021895.2201895.2201895.2201895.2201
03/30/2021895.0445895.0445895.0445895.0445
03/31/2021906.3593906.3593906.3593906.3593
04/01/2021906.123906.123906.123906.123
04/04/2021909.721909.721909.721909.721
04/05/2021903.6832903.6832903.6832903.6832
04/06/2021904.2088904.2088904.2088904.2088
04/07/2021903.6286903.6286903.6286903.6286
04/08/2021897.6495897.6495897.6495897.6495
04/11/2021892.3597892.3597892.3597892.3597
04/12/2021895.0912895.0912895.0912895.0912
04/13/2021906.3983906.3983906.3983906.3983
04/14/2021909.6711909.6711909.6711909.6711
04/15/2021908.0435908.0435908.0435908.0435
04/18/2021900.5838900.5838900.5838900.5838
04/19/2021897.2345897.2345897.2345897.2345
04/20/2021889.3226889.3226889.3226889.3226
04/21/2021896.456896.456896.456896.456
04/25/2021911.1141911.1141911.1141911.1141
04/26/2021917.7574917.7574917.7574917.7574
04/27/2021913.7725913.7725913.7725913.7725
04/28/2021921.0341921.0341921.0341921.0341
04/29/2021917.2007917.2007917.2007917.2007
05/02/2021929.5754929.5754929.5754929.5754
05/03/2021927.4694927.4694927.4694927.4694
05/04/2021927.1818927.1818927.1818927.1818
05/05/2021934.2172934.2172934.2172934.2172
05/06/2021941.8848941.8848941.8848941.8848
05/09/2021953.5082953.5082953.5082953.5082
05/10/2021945.1089945.1089945.1089945.1089
05/11/2021943.1703943.1703943.1703943.1703
05/16/2021950.3272950.3272950.3272950.3272
05/17/2021953.0828953.0828953.0828953.0828
05/19/2021947.7629947.7629947.7629947.7629
05/20/2021948.938948.938948.938948.938
05/23/2021951.341951.341951.341951.341
05/24/2021929.2807929.2807929.2807929.2807
05/25/2021944.0673944.0673944.0673944.0673
05/26/2021935.486935.486935.486935.486
05/27/2021943.346943.346943.346943.346
05/30/2021943.4843943.4843943.4843943.4843
05/31/2021952.0027952.0027952.0027952.0027
06/01/2021951.1323951.1323951.1323951.1323
06/02/2021950.8069950.8069950.8069950.8069
06/03/2021953.5302953.5302953.5302953.5302
06/06/2021961.9829961.9829961.9829961.9829
06/07/2021962.8286962.8286962.8286962.8286
06/08/2021964.0261964.0261964.0261964.0261
06/09/2021968.4215968.4215968.4215968.4215
06/10/2021969.5334969.5334969.5334969.5334
06/13/2021969.5969969.5969969.5969969.5969
06/14/2021965.7839965.7839965.7839965.7839
06/15/2021961.3258961.3258961.3258961.3258
06/16/2021953.7999953.7999953.7999953.7999
06/17/2021942.7946942.7946942.7946942.7946
06/20/2021949.2726949.2726949.2726949.2726
06/21/2021954.3735954.3735954.3735954.3735
06/22/2021948.7016948.7016948.7016948.7016
06/23/2021953.4426953.4426953.4426953.4426
06/24/2021939.2038939.2038939.2038939.2038
06/27/2021928.2528928.2528928.2528928.2528
06/28/2021925.5999925.5999925.5999925.5999
06/29/2021911.4009911.4009911.4009911.4009
06/30/2021922.8794922.8794922.8794922.8794
07/01/2021926.2266926.2266926.2266926.2266
07/04/2021938.0518938.0518938.0518938.0518
07/05/2021928.8223928.8223928.8223928.8223
07/06/2021936.266936.266936.266936.266
07/07/2021922.3856922.3856922.3856922.3856
07/08/2021928.9707928.9707928.9707928.9707
07/11/2021913.5879913.5879913.5879913.5879
07/12/2021907.2346907.2346907.2346907.2346
07/13/2021921.8102921.8102921.8102921.8102
07/15/2021915.3865915.3865915.3865915.3865
07/18/2021902.829902.829902.829902.829
07/25/2021898.1506898.1506898.1506898.1506
07/26/2021908.0558908.0558908.0558908.0558
07/27/2021907.7019907.7019907.7019907.7019
07/28/2021936.2988936.2988936.2988936.2988
07/29/2021936.8611936.8611936.8611936.8611
08/01/2021938.8041938.8041938.8041938.8041
08/02/2021946.5689946.5689946.5689946.5689
08/03/2021946.9986946.9986946.9986946.9986
08/04/2021964.6142964.6142964.6142964.6142
08/05/2021968.3435968.3435968.3435968.3435
08/08/2021963.6486963.6486963.6486963.6486
08/09/2021969.7779969.7779969.7779969.7779
08/10/2021947.2885947.2885947.2885947.2885
08/11/2021980.0071980.0071980.0071980.0071
08/12/2021981.5966981.5966981.5966981.5966
08/15/2021987.077987.077987.077987.077
08/16/2021992.375992.375992.375992.375
08/17/2021981.6147981.6147981.6147981.6147
08/18/2021973.4019973.4019973.4019973.4019
08/19/2021977.8698977.8698977.8698977.8698
08/22/2021990.9303990.9303990.9303990.9303
08/23/2021996.8884996.8884996.8884996.8884
08/24/2021987.0747987.0747987.0747987.0747
08/25/2021983.086983.086983.086983.086
08/26/2021988.8043988.8043988.8043988.8043
08/30/2021998.9305998.9305998.9305998.9305
08/31/2021997.7194997.7194997.7194997.7194
09/01/20211,001.4621,001.4621,001.4621,001.462
09/02/2021989.9279989.9279989.9279989.9279
09/05/2021994.2379994.2379994.2379994.2379
09/06/2021974.1721974.1721974.1721974.1721
09/07/2021955.7375955.7375955.7375955.7375
09/08/2021969.5029969.5029969.5029969.5029
09/09/2021955.8305955.8305955.8305955.8305
09/12/2021956.6555956.6555956.6555956.6555
09/13/2021952.9737952.9737952.9737952.9737
09/14/2021941.1585941.1585941.1585941.1585
09/15/2021938.6386938.6386938.6386938.6386
09/16/2021942.1586942.1586942.1586942.1586
09/19/2021919.4832919.4832919.4832919.4832
09/20/2021914.5998914.5998914.5998914.5998
09/21/2021934.8262934.8262934.8262934.8262
09/22/2021924.6031924.6031924.6031924.6031
09/23/2021909.7059909.7059909.7059909.7059
09/26/2021917.3015917.3015917.3015917.3015
09/27/2021909.647909.647909.647909.647
09/28/2021917.1504917.1504917.1504917.1504
09/29/2021929.2717929.2717929.2717929.2717
09/30/2021924.3621924.3621924.3621924.3621
10/03/2021917.1504917.1504917.1504917.1504
10/04/2021916.4534916.4534916.4534916.4534
10/05/2021900.1617900.1617900.1617900.1617
10/06/2021924.8109924.8109924.8109924.8109
10/07/2021924.6344924.6344924.6344924.6344
10/10/2021941.5225941.5225941.5225941.5225
10/11/2021942.7893942.7893942.7893942.7893
10/12/2021939.5862939.5862939.5862939.5862
10/13/2021938.5213938.5213938.5213938.5213
10/14/2021936.0371936.0371936.0371936.0371
10/17/2021941.5672941.5672941.5672941.5672
10/18/2021950.6682950.6682950.6682950.6682
10/19/2021955.0201955.0201955.0201955.0201
10/20/2021975.0099975.0099975.0099975.0099
10/21/2021996.0954996.0954996.0954996.0954
10/24/20211,006.06491,006.06491,006.06491,006.0649
10/25/20211,019.81651,019.81651,019.81651,019.8165
10/26/20211,027.241,027.241,027.241,027.24
10/27/20211,027.47741,027.47741,027.47741,027.4774
10/31/20211,041.58241,041.58241,041.58241,041.5824
11/01/20211,039.7891,039.7891,039.7891,039.789
11/02/20211,054.52941,054.52941,054.52941,054.5294
11/03/20211,083.27351,083.27351,083.27351,083.2735
11/04/20211,092.28131,092.28131,092.28131,092.2813
11/07/20211,116.09111,116.09111,116.09111,116.0911
11/08/20211,125.11351,125.11351,125.11351,125.1135
11/09/20211,132.92921,132.92921,132.92921,132.9292
11/10/20211,131.37081,131.37081,131.37081,131.3708
11/11/20211,141.96231,141.96231,141.96231,141.9623
11/14/20211,210.04981,210.04981,210.04981,210.0498
11/15/20211,195.6811,195.6811,195.6811,195.681
11/16/20211,214.56991,214.56991,214.56991,214.5699
11/17/20211,243.99511,243.99511,243.99511,243.9951
11/18/20211,236.34621,236.34621,236.34621,236.3462
11/21/20211,246.27351,246.27351,246.27351,246.2735
11/22/20211,271.73051,271.73051,271.73051,271.7305
11/23/20211,291.37581,291.37581,291.37581,291.3758
11/24/20211,292.00251,292.00251,292.00251,292.0025
11/25/20211,248.84441,248.84441,248.84441,248.8444
11/28/20211,276.271,276.271,276.271,276.27
11/29/20211,271.05211,271.05211,271.05211,271.0521
11/30/20211,303.12371,303.12371,303.12371,303.1237
12/01/20211,316.33371,316.33371,316.33371,316.3337
12/02/20211,332.59751,332.59751,332.59751,332.5975
12/05/20211,347.06081,347.06081,347.06081,347.0608
12/06/20211,386.31651,386.31651,386.31651,386.3165
12/07/20211,401.93031,401.93031,401.93031,401.9303
12/08/20211,421.33171,421.33171,421.33171,421.3317
12/09/20211,423.99311,423.99311,423.99311,423.9931
12/12/20211,467.64261,467.64261,467.64261,467.6426
12/13/20211,507.16221,507.16221,507.16221,507.1622
12/14/20211,515.8541,515.8541,515.8541,515.854
12/15/20211,590.67621,590.67621,590.67621,590.6762
12/16/20211,465.78451,465.78451,465.78451,465.7845
12/19/20211,457.22371,457.22371,457.22371,457.2237
12/20/20211,404.91951,404.91951,404.91951,404.9195
12/21/20211,373.73351,373.73351,373.73351,373.7335
12/22/20211,374.81471,374.81471,374.81471,374.8147
12/23/20211,398.97231,398.97231,398.97231,398.9723
12/26/20211,400.55191,400.55191,400.55191,400.5519
12/27/20211,388.59631,388.59631,388.59631,388.5963
12/28/20211,400.96371,400.96371,400.96371,400.9637
12/29/20211,391.16741,391.16741,391.16741,391.1674
12/30/20211,388.16021,388.16021,388.16021,388.1602