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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,854.7623
CLOSE 1,854.7623

Low

LOW 1,402.2888

High

HIGH 2,732.8427
DATEOPENHIGHLOWCLOSE
01/02/20221,407.88071,407.88071,407.88071,407.8807
01/03/20221,418.49441,418.49441,418.49441,418.4944
01/04/20221,430.35371,430.35371,430.35371,430.3537
01/05/20221,432.15691,432.15691,432.15691,432.1569
01/06/20221,440.06141,440.06141,440.06141,440.0614
01/09/20221,443.46891,443.46891,443.46891,443.4689
01/10/20221,445.72881,445.72881,445.72881,445.7288
01/11/20221,450.10221,450.10221,450.10221,450.1022
01/12/20221,452.67551,452.67551,452.67551,452.6755
01/13/20221,451.55541,451.55541,451.55541,451.5554
01/16/20221,454.53811,454.53811,454.53811,454.5381
01/17/20221,427.81621,427.81621,427.81621,427.8162
01/18/20221,448.8011,448.8011,448.8011,448.801
01/19/20221,440.33741,440.33741,440.33741,440.3374
01/20/20221,438.53971,438.53971,438.53971,438.5397
01/23/20221,402.28881,402.28881,402.28881,402.2888
01/24/20221,417.37711,417.37711,417.37711,417.3771
01/25/20221,419.37121,419.37121,419.37121,419.3712
01/26/20221,435.97921,435.97921,435.97921,435.9792
01/27/20221,429.47141,429.47141,429.47141,429.4714
01/30/20221,434.89851,434.89851,434.89851,434.8985
01/31/20221,439.39341,439.39341,439.39341,439.3934
02/01/20221,436.43781,436.43781,436.43781,436.4378
02/02/20221,421.25241,421.25241,421.25241,421.2524
02/03/20221,416.39271,416.39271,416.39271,416.3927
02/06/20221,438.14221,438.14221,438.14221,438.1422
02/07/20221,443.2671,443.2671,443.2671,443.267
02/08/20221,456.3161,456.3161,456.3161,456.316
02/09/20221,454.86241,454.86241,454.86241,454.8624
02/10/20221,460.43991,460.43991,460.43991,460.4399
02/13/20221,445.55591,445.55591,445.55591,445.5559
02/14/20221,458.71,458.71,458.71,458.7
02/15/20221,458.60621,458.60621,458.60621,458.6062
02/16/20221,448.50641,448.50641,448.50641,448.5064
02/17/20221,456.31371,456.31371,456.31371,456.3137
02/20/20221,459.89551,459.89551,459.89551,459.8955
02/21/20221,454.12571,454.12571,454.12571,454.1257
02/22/20221,454.2441,454.2441,454.2441,454.244
02/23/20221,402.84371,402.84371,402.84371,402.8437
02/24/20221,437.48821,437.48821,437.48821,437.4882
02/27/20221,439.68251,439.68251,439.68251,439.6825
02/28/20221,448.00241,448.00241,448.00241,448.0024
03/01/20221,454.21991,454.21991,454.21991,454.2199
03/02/20221,466.83611,466.83611,466.83611,466.8361
03/03/20221,454.97581,454.97581,454.97581,454.9758
03/06/20221,457.68661,457.68661,457.68661,457.6866
03/07/20221,461.84991,461.84991,461.84991,461.8499
03/08/20221,470.74911,470.74911,470.74911,470.7491
03/09/20221,471.24921,471.24921,471.24921,471.2492
03/10/20221,474.62871,474.62871,474.62871,474.6287
03/13/20221,486.70311,486.70311,486.70311,486.7031
03/14/20221,483.69791,483.69791,483.69791,483.6979
03/15/20221,486.28871,486.28871,486.28871,486.2887
03/16/20221,503.31451,503.31451,503.31451,503.3145
03/17/20221,505.11911,505.11911,505.11911,505.1191
03/20/20221,515.77051,515.77051,515.77051,515.7705
03/21/20221,518.14651,518.14651,518.14651,518.1465
03/22/20221,514.50671,514.50671,514.50671,514.5067
03/23/20221,511.02511,511.02511,511.02511,511.0251
03/24/20221,508.87521,508.87521,508.87521,508.8752
03/27/20221,505.28541,505.28541,505.28541,505.2854
03/28/20221,522.54191,522.54191,522.54191,522.5419
03/29/20221,534.27311,534.27311,534.27311,534.2731
03/30/20221,534.61281,534.61281,534.61281,534.6128
03/31/20221,543.58971,543.58971,543.58971,543.5897
04/03/20221,573.32831,573.32831,573.32831,573.3283
04/04/20221,578.53441,578.53441,578.53441,578.5344
04/05/20221,572.22341,572.22341,572.22341,572.2234
04/06/20221,583.8551,583.8551,583.8551,583.855
04/07/20221,606.60031,606.60031,606.60031,606.6003
04/10/20221,632.92311,632.92311,632.92311,632.9231
04/11/20221,639.96291,639.96291,639.96291,639.9629
04/12/20221,642.26031,642.26031,642.26031,642.2603
04/13/20221,648.37891,648.37891,648.37891,648.3789
04/14/20221,654.3761,654.3761,654.3761,654.376
04/17/20221,661.29881,661.29881,661.29881,661.2988
04/18/20221,666.28791,666.28791,666.28791,666.2879
04/19/20221,667.93891,667.93891,667.93891,667.9389
04/20/20221,684.41241,684.41241,684.41241,684.4124
04/21/20221,646.23141,646.23141,646.23141,646.2314
04/24/20221,653.87121,653.87121,653.87121,653.8712
04/25/20221,621.35581,621.35581,621.35581,621.3558
04/26/20221,638.88561,638.88561,638.88561,638.8856
04/27/20221,623.04371,623.04371,623.04371,623.0437
04/28/20221,622.21861,622.21861,622.21861,622.2186
05/04/20221,639.7451,639.7451,639.7451,639.745
05/05/20221,632.6221,632.6221,632.6221,632.622
05/08/20221,636.27081,636.27081,636.27081,636.2708
05/09/20221,651.57051,651.57051,651.57051,651.5705
05/10/20221,637.27551,637.27551,637.27551,637.2755
05/11/20221,605.44141,605.44141,605.44141,605.4414
05/12/20221,614.4031,614.4031,614.4031,614.403
05/15/20221,599.80741,599.80741,599.80741,599.8074
05/16/20221,602.10711,602.10711,602.10711,602.1071
05/17/20221,603.78461,603.78461,603.78461,603.7846
05/19/20221,594.09831,594.09831,594.09831,594.0983
05/22/20221,600.12471,600.12471,600.12471,600.1247
05/23/20221,595.01461,595.01461,595.01461,595.0146
05/24/20221,620.44411,620.44411,620.44411,620.4441
05/25/20221,638.93411,638.93411,638.93411,638.9341
05/26/20221,629.19721,629.19721,629.19721,629.1972
05/29/20221,675.19041,675.19041,675.19041,675.1904
05/30/20221,684.70811,684.70811,684.70811,684.7081
05/31/20221,693.04461,693.04461,693.04461,693.0446
06/01/20221,716.85551,716.85551,716.85551,716.8555
06/02/20221,711.19421,711.19421,711.19421,711.1942
06/05/20221,739.49431,739.49431,739.49431,739.4943
06/06/20221,735.36241,735.36241,735.36241,735.3624
06/07/20221,668.06311,668.06311,668.06311,668.0631
06/08/20221,685.06921,685.06921,685.06921,685.0692
06/09/20221,666.56021,666.56021,666.56021,666.5602
06/12/20221,653.52651,653.52651,653.52651,653.5265
06/13/20221,650.75941,650.75941,650.75941,650.7594
06/14/20221,660.75711,660.75711,660.75711,660.7571
06/15/20221,633.9441,633.9441,633.9441,633.944
06/16/20221,660.73561,660.73561,660.73561,660.7356
06/19/20221,665.00181,665.00181,665.00181,665.0018
06/20/20221,685.00081,685.00081,685.00081,685.0008
06/21/20221,680.88811,680.88811,680.88811,680.8881
06/22/20221,660.9021,660.9021,660.9021,660.902
06/23/20221,664.8341,664.8341,664.8341,664.834
06/26/20221,652.86431,652.86431,652.86431,652.8643
06/27/20221,632.43881,632.43881,632.43881,632.4388
06/28/20221,587.17781,587.17781,587.17781,587.1778
06/29/20221,589.99731,589.99731,589.99731,589.9973
06/30/20221,610.87171,610.87171,610.87171,610.8717
07/03/20221,589.65471,589.65471,589.65471,589.6547
07/04/20221,572.73131,572.73131,572.73131,572.7313
07/05/20221,588.54421,588.54421,588.54421,588.5442
07/06/20221,592.60621,592.60621,592.60621,592.6062
07/07/20221,595.20951,595.20951,595.20951,595.2095
07/12/20221,569.58761,569.58761,569.58761,569.5876
07/13/20221,551.41491,551.41491,551.41491,551.4149
07/17/20221,594.07641,594.07641,594.07641,594.0764
07/18/20221,620.87731,620.87731,620.87731,620.8773
07/19/20221,634.60811,634.60811,634.60811,634.6081
07/20/20221,627.40161,627.40161,627.40161,627.4016
07/21/20221,628.70411,628.70411,628.70411,628.7041
07/24/20221,646.5031,646.5031,646.5031,646.503
07/25/20221,636.54681,636.54681,636.54681,636.5468
07/26/20221,638.84621,638.84621,638.84621,638.8462
07/27/20221,635.36651,635.36651,635.36651,635.3665
07/28/20221,664.51491,664.51491,664.51491,664.5149
07/31/20221,699.00271,699.00271,699.00271,699.0027
08/01/20221,698.46341,698.46341,698.46341,698.4634
08/02/20221,718.01021,718.01021,718.01021,718.0102
08/03/20221,738.92711,738.92711,738.92711,738.9271
08/04/20221,755.38881,755.38881,755.38881,755.3888
08/07/20221,781.74291,781.74291,781.74291,781.7429
08/08/20221,774.82641,774.82641,774.82641,774.8264
08/09/20221,800.38491,800.38491,800.38491,800.3849
08/10/20221,824.03871,824.03871,824.03871,824.0387
08/11/20221,817.35281,817.35281,817.35281,817.3528
08/14/20221,808.49331,808.49331,808.49331,808.4933
08/15/20221,844.68031,844.68031,844.68031,844.6803
08/16/20221,884.40361,884.40361,884.40361,884.4036
08/17/20221,912.05471,912.05471,912.05471,912.0547
08/18/20221,907.58371,907.58371,907.58371,907.5837
08/21/20221,926.56491,926.56491,926.56491,926.5649
08/22/20221,962.50281,962.50281,962.50281,962.5028
08/23/20221,929.16431,929.16431,929.16431,929.1643
08/24/20221,971.3361,971.3361,971.3361,971.336
08/25/20221,975.69411,975.69411,975.69411,975.6941
08/28/20221,989.73241,989.73241,989.73241,989.7324
08/30/20221,987.25831,987.25831,987.25831,987.2583
08/31/20221,964.03881,964.03881,964.03881,964.0388
09/01/20222,006.40592,006.40592,006.40592,006.4059
09/04/20222,084.52032,084.52032,084.52032,084.5203
09/05/20222,099.27522,099.27522,099.27522,099.2752
09/06/20222,109.79622,109.79622,109.79622,109.7962
09/07/20222,125.41312,125.41312,125.41312,125.4131
09/08/20222,166.56932,166.56932,166.56932,166.5693
09/11/20222,231.79222,231.79222,231.79222,231.7922
09/12/20222,114.79392,114.79392,114.79392,114.7939
09/13/20222,122.65652,122.65652,122.65652,122.6565
09/14/20222,090.27952,090.27952,090.27952,090.2795
09/15/20222,095.10742,095.10742,095.10742,095.1074
09/18/20222,032.86162,032.86162,032.86162,032.8616
09/19/20222,068.86762,068.86762,068.86762,068.8676
09/20/20222,058.4252,058.4252,058.4252,058.425
09/21/20222,073.87972,073.87972,073.87972,073.8797
09/22/20222,068.03892,068.03892,068.03892,068.0389
09/25/20222,063.51822,063.51822,063.51822,063.5182
09/26/20222,070.66722,070.66722,070.66722,070.6672
09/27/20222,053.21752,053.21752,053.21752,053.2175
09/28/20222,041.22882,041.22882,041.22882,041.2288
09/29/20222,045.87172,045.87172,045.87172,045.8717
10/02/20222,112.82592,112.82592,112.82592,112.8259
10/03/20222,130.0392,130.0392,130.0392,130.039
10/04/20222,137.61372,137.61372,137.61372,137.6137
10/05/20222,156.60382,156.60382,156.60382,156.6038
10/06/20222,158.96232,158.96232,158.96232,158.9623
10/09/20222,161.23692,161.23692,161.23692,161.2369
10/10/20222,159.2692,159.2692,159.2692,159.269
10/11/20222,144.7172,144.7172,144.7172,144.717
10/12/20222,154.61652,154.61652,154.61652,154.6165
10/13/20222,173.53992,173.53992,173.53992,173.5399
10/16/20222,245.43412,245.43412,245.43412,245.4341
10/17/20222,245.66812,245.66812,245.66812,245.6681
10/18/20222,255.63572,255.63572,255.63572,255.6357
10/19/20222,260.31432,260.31432,260.31432,260.3143
10/20/20222,267.76262,267.76262,267.76262,267.7626
10/23/20222,283.34722,283.34722,283.34722,283.3472
10/24/20222,283.88322,283.88322,283.88322,283.8832
10/25/20222,281.51142,281.51142,281.51142,281.5114
10/26/20222,265.05182,265.05182,265.05182,265.0518
10/27/20222,244.53852,244.53852,244.53852,244.5385
10/30/20222,279.78942,279.78942,279.78942,279.7894
10/31/20222,304.62712,304.62712,304.62712,304.6271
11/01/20222,305.64162,305.64162,305.64162,305.6416
11/02/20222,312.5152,312.5152,312.5152,312.515
11/03/20222,353.16582,353.16582,353.16582,353.1658
11/06/20222,396.79452,396.79452,396.79452,396.7945
11/07/20222,405.20162,405.20162,405.20162,405.2016
11/08/20222,402.93352,402.93352,402.93352,402.9335
11/09/20222,437.20522,437.20522,437.20522,437.2052
11/10/20222,424.6432,424.6432,424.6432,424.643
11/13/20222,456.45592,456.45592,456.45592,456.4559
11/14/20222,487.27542,487.27542,487.27542,487.2754
11/15/20222,495.20442,495.20442,495.20442,495.2044
11/16/20222,448.88432,448.88432,448.88432,448.8843
11/17/20222,449.2712,449.2712,449.2712,449.271
11/20/20222,457.24992,457.24992,457.24992,457.2499
11/21/20222,519.72792,519.72792,519.72792,519.7279
11/22/20222,541.16962,541.16962,541.16962,541.1696
11/23/20222,538.21892,538.21892,538.21892,538.2189
11/24/20222,541.41982,541.41982,541.41982,541.4198
11/27/20222,556.32532,556.32532,556.32532,556.3253
11/28/20222,570.19562,570.19562,570.19562,570.1956
11/29/20222,567.75092,567.75092,567.75092,567.7509
11/30/20222,585.46442,585.46442,585.46442,585.4644
12/01/20222,555.60352,555.60352,555.60352,555.6035
12/04/20222,557.75412,557.75412,557.75412,557.7541
12/05/20222,570.28272,570.28272,570.28272,570.2827
12/06/20222,522.84732,522.84732,522.84732,522.8473
12/07/20222,528.38632,528.38632,528.38632,528.3863
12/08/20222,568.34932,568.34932,568.34932,568.3493
12/11/20222,627.48442,627.48442,627.48442,627.4844
12/12/20222,645.85082,645.85082,645.85082,645.8508
12/13/20222,588.97652,588.97652,588.97652,588.9765
12/14/20222,626.92742,626.92742,626.92742,626.9274
12/15/20222,630.39522,630.39522,630.39522,630.3952
12/18/20222,690.27712,690.27712,690.27712,690.2771
12/19/20222,703.35312,703.35312,703.35312,703.3531
12/20/20222,706.62082,706.62082,706.62082,706.6208
12/21/20222,712.85292,712.85292,712.85292,712.8529
12/22/20222,713.64472,713.64472,713.64472,713.6447
12/25/20222,730.14622,730.14622,730.14622,730.1462
12/26/20222,712.19522,712.19522,712.19522,712.1952
12/27/20222,687.11592,687.11592,687.11592,687.1159
12/28/20222,724.09342,724.09342,724.09342,724.0934
12/29/20222,732.84272,732.84272,732.84272,732.8427