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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,998.5159
CLOSE 2,998.5159

Low

LOW 2,510.9368

High

HIGH 3,491.0526
DATEOPENHIGHLOWCLOSE
01/01/20232,780.58342,780.58342,780.58342,780.5834
01/02/20232,776.59282,776.59282,776.59282,776.5928
01/03/20232,746.09282,746.09282,746.09282,746.0928
01/04/20232,623.54452,623.54452,623.54452,623.5445
01/05/20232,692.08812,692.08812,692.08812,692.0881
01/08/20232,651.07242,651.07242,651.07242,651.0724
01/09/20232,608.70722,608.70722,608.70722,608.7072
01/10/20232,551.452,551.452,551.452,551.45
01/11/20232,618.31572,618.31572,618.31572,618.3157
01/12/20232,620.8372,620.8372,620.8372,620.837
01/15/20232,670.79272,670.79272,670.79272,670.7927
01/16/20232,694.24182,694.24182,694.24182,694.2418
01/17/20232,707.21992,707.21992,707.21992,707.2199
01/18/20232,719.03592,719.03592,719.03592,719.0359
01/19/20232,737.15732,737.15732,737.15732,737.1573
01/22/20232,722.42322,722.42322,722.42322,722.4232
01/23/20232,716.28172,716.28172,716.28172,716.2817
01/24/20232,704.15782,704.15782,704.15782,704.1578
01/25/20232,686.5622,686.5622,686.5622,686.562
01/26/20232,685.13122,685.13122,685.13122,685.1312
01/29/20232,662.32252,662.32252,662.32252,662.3225
01/30/20232,633.64322,633.64322,633.64322,633.6432
01/31/20232,578.55622,578.55622,578.55622,578.5562
02/01/20232,593.14532,593.14532,593.14532,593.1453
02/02/20232,646.09862,646.09862,646.09862,646.0986
02/05/20232,633.03122,633.03122,633.03122,633.0312
02/06/20232,537.69952,537.69952,537.69952,537.6995
02/14/20232,649.84352,649.84352,649.84352,649.8435
02/15/20232,673.06092,673.06092,673.06092,673.0609
02/16/20232,677.16372,677.16372,677.16372,677.1637
02/19/20232,698.32252,698.32252,698.32252,698.3225
02/20/20232,692.54572,692.54572,692.54572,692.5457
02/21/20232,674.94342,674.94342,674.94342,674.9434
02/22/20232,675.63922,675.63922,675.63922,675.6392
02/23/20232,667.11692,667.11692,667.11692,667.1169
02/26/20232,698.08372,698.08372,698.08372,698.0837
02/27/20232,702.44562,702.44562,702.44562,702.4456
02/28/20232,719.6032,719.6032,719.6032,719.603
03/01/20232,707.30622,707.30622,707.30622,707.3062
03/02/20232,698.61792,698.61792,698.61792,698.6179
03/05/20232,735.43552,735.43552,735.43552,735.4355
03/06/20232,732.09432,732.09432,732.09432,732.0943
03/07/20232,746.38912,746.38912,746.38912,746.3891
03/08/20232,745.63152,745.63152,745.63152,745.6315
03/09/20232,733.30622,733.30622,733.30622,733.3062
03/12/20232,723.99712,723.99712,723.99712,723.9971
03/13/20232,700.86382,700.86382,700.86382,700.8638
03/14/20232,688.07762,688.07762,688.07762,688.0776
03/15/20232,709.12052,709.12052,709.12052,709.1205
03/16/20232,679.98622,679.98622,679.98622,679.9862
03/19/20232,647.31362,647.31362,647.31362,647.3136
03/20/20232,634.0812,634.0812,634.0812,634.081
03/21/20232,658.82752,658.82752,658.82752,658.8275
03/22/20232,672.99212,672.99212,672.99212,672.9921
03/23/20232,664.97842,664.97842,664.97842,664.9784
03/26/20232,655.19952,655.19952,655.19952,655.1995
03/27/20232,612.74662,612.74662,612.74662,612.7466
03/28/20232,650.93842,650.93842,650.93842,650.9384
03/29/20232,636.33092,636.33092,636.33092,636.3309
03/30/20232,617.50112,617.50112,617.50112,617.5011
04/02/20232,628.99672,628.99672,628.99672,628.9967
04/03/20232,666.30432,666.30432,666.30432,666.3043
04/04/20232,646.12932,646.12932,646.12932,646.1293
04/05/20232,644.72122,644.72122,644.72122,644.7212
04/06/20232,643.98582,643.98582,643.98582,643.9858
04/09/20232,686.09652,686.09652,686.09652,686.0965
04/10/20232,693.12282,693.12282,693.12282,693.1228
04/11/20232,701.6082,701.6082,701.6082,701.608
04/12/20232,699.1622,699.1622,699.1622,699.162
04/13/20232,687.67612,687.67612,687.67612,687.6761
04/16/20232,684.32672,684.32672,684.32672,684.3267
04/17/20232,672.41022,672.41022,672.41022,672.4102
04/18/20232,682.2992,682.2992,682.2992,682.299
04/19/20232,667.8832,667.8832,667.8832,667.883
04/23/20232,668.25072,668.25072,668.25072,668.2507
04/24/20232,635.31342,635.31342,635.31342,635.3134
04/25/20232,606.68852,606.68852,606.68852,606.6885
04/26/20232,608.25122,608.25122,608.25122,608.2512
04/27/20232,559.22342,559.22342,559.22342,559.2234
05/01/20232,537.69962,537.69962,537.69962,537.6996
05/02/20232,540.49812,540.49812,540.49812,540.4981
05/03/20232,534.71882,534.71882,534.71882,534.7188
05/04/20232,510.93682,510.93682,510.93682,510.9368
05/07/20232,560.88112,560.88112,560.88112,560.8811
05/08/20232,554.23112,554.23112,554.23112,554.2311
05/09/20232,544.72622,544.72622,544.72622,544.7262
05/10/20232,647.74882,647.74882,647.74882,647.7488
05/11/20232,635.1782,635.1782,635.1782,635.178
05/14/20232,555.58532,555.58532,555.58532,555.5853
05/15/20232,579.36472,579.36472,579.36472,579.3647
05/16/20232,592.68222,592.68222,592.68222,592.6822
05/17/20232,550.56382,550.56382,550.56382,550.5638
05/21/20232,544.00562,544.00562,544.00562,544.0056
05/22/20232,548.15782,548.15782,548.15782,548.1578
05/23/20232,535.18922,535.18922,535.18922,535.1892
05/24/20232,534.32072,534.32072,534.32072,534.3207
05/25/20232,575.49422,575.49422,575.49422,575.4942
05/28/20232,622.18542,622.18542,622.18542,622.1854
05/29/20232,665.85122,665.85122,665.85122,665.8512
05/30/20232,647.45082,647.45082,647.45082,647.4508
05/31/20232,661.40142,661.40142,661.40142,661.4014
06/01/20232,701.76262,701.76262,701.76262,701.7626
06/04/20232,764.4672,764.4672,764.4672,764.467
06/05/20232,771.47852,771.47852,771.47852,771.4785
06/06/20232,810.17852,810.17852,810.17852,810.1785
06/07/20232,809.84282,809.84282,809.84282,809.8428
06/08/20232,822.6462,822.6462,822.6462,822.646
06/11/20232,813.78452,813.78452,813.78452,813.7845
06/12/20232,780.91092,780.91092,780.91092,780.9109
06/13/20232,766.81052,766.81052,766.81052,766.8105
06/14/20232,800.69842,800.69842,800.69842,800.6984
06/15/20232,794.31922,794.31922,794.31922,794.3192
06/18/20232,742.48582,742.48582,742.48582,742.4858
06/19/20232,739.57942,739.57942,739.57942,739.5794
06/20/20232,722.82612,722.82612,722.82612,722.8261
06/21/20232,787.81082,787.81082,787.81082,787.8108
06/22/20232,828.1672,828.1672,828.1672,828.167
06/25/20232,866.05112,866.05112,866.05112,866.0511
06/26/20232,866.2592,866.2592,866.2592,866.259
07/02/20232,932.21442,932.21442,932.21442,932.2144
07/03/20232,927.84552,927.84552,927.84552,927.8455
07/04/20232,954.97032,954.97032,954.97032,954.9703
07/05/20232,961.37732,961.37732,961.37732,961.3773
07/06/20232,968.34392,968.34392,968.34392,968.3439
07/09/20232,980.42442,980.42442,980.42442,980.4244
07/10/20233,008.21553,008.21553,008.21553,008.2155
07/11/20233,003.96563,003.96563,003.96563,003.9656
07/12/20233,011.18683,011.18683,011.18683,011.1868
07/13/20233,025.05413,025.05413,025.05413,025.0541
07/16/20233,062.62043,062.62043,062.62043,062.6204
07/17/20233,005.17193,005.17193,005.17193,005.1719
07/18/20233,054.01773,054.01773,054.01773,054.0177
07/19/20233,074.47523,074.47523,074.47523,074.4752
07/20/20233,067.25493,067.25493,067.25493,067.2549
07/23/20233,062.88783,062.88783,062.88783,062.8878
07/24/20233,050.07533,050.07533,050.07533,050.0753
07/25/20233,085.00233,085.00233,085.00233,085.0023
07/26/20233,116.22323,116.22323,116.22323,116.2232
07/27/20233,170.95243,170.95243,170.95243,170.9524
07/30/20233,198.26513,198.26513,198.26513,198.2651
07/31/20233,186.23013,186.23013,186.23013,186.2301
08/01/20233,205.89833,205.89833,205.89833,205.8983
08/02/20233,186.89973,186.89973,186.89973,186.8997
08/03/20233,231.80633,231.80633,231.80633,231.8063
08/06/20233,246.9983,246.9983,246.9983,246.998
08/07/20233,233.41483,233.41483,233.41483,233.4148
08/08/20233,283.62863,283.62863,283.62863,283.6286
08/09/20233,253.1223,253.1223,253.1223,253.122
08/10/20233,309.89833,309.89833,309.89833,309.8983
08/13/20233,309.01413,309.01413,309.01413,309.0141
08/14/20233,300.07763,300.07763,300.07763,300.0776
08/15/20233,286.97493,286.97493,286.97493,286.9749
08/16/20233,311.67143,311.67143,311.67143,311.6714
08/17/20233,245.40313,245.40313,245.40313,245.4031
08/20/20233,324.65943,324.65943,324.65943,324.6594
08/21/20233,304.76413,304.76413,304.76413,304.7641
08/22/20233,253.81183,253.81183,253.81183,253.8118
08/23/20233,241.45473,241.45473,241.45473,241.4547
08/24/20233,294.4913,294.4913,294.4913,294.491
08/27/20233,359.6043,359.6043,359.6043,359.604
08/28/20233,348.56883,348.56883,348.56883,348.5688
08/30/20233,333.16623,333.16623,333.16623,333.1662
08/31/20233,367.32833,367.32833,367.32833,367.3283
09/03/20233,387.49573,387.49573,387.49573,387.4957
09/04/20233,416.63813,416.63813,416.63813,416.6381
09/05/20233,406.48853,406.48853,406.48853,406.4885
09/06/20233,439.21473,439.21473,439.21473,439.2147
09/07/20233,438.27473,438.27473,438.27473,438.2747
09/10/20233,388.13993,388.13993,388.13993,388.1399
09/11/20233,384.97073,384.97073,384.97073,384.9707
09/12/20233,349.07193,349.07193,349.07193,349.0719
09/13/20233,385.1693,385.1693,385.1693,385.169
09/14/20233,331.14353,331.14353,331.14353,331.1435
09/17/20233,264.49013,264.49013,264.49013,264.4901
09/18/20233,293.61683,293.61683,293.61683,293.6168
09/19/20233,279.26583,279.26583,279.26583,279.2658
09/20/20233,349.69943,349.69943,349.69943,349.6994
09/21/20233,354.0813,354.0813,354.0813,354.081
09/24/20233,425.84863,425.84863,425.84863,425.8486
09/25/20233,409.01573,409.01573,409.01573,409.0157
09/26/20233,400.24473,400.24473,400.24473,400.2447
09/27/20233,418.63463,418.63463,418.63463,418.6346
09/28/20233,450.62823,450.62823,450.62823,450.6282
10/01/20233,491.05263,491.05263,491.05263,491.0526
10/02/20233,489.18513,489.18513,489.18513,489.1851
10/03/20233,433.91263,433.91263,433.91263,433.9126
10/04/20233,477.61353,477.61353,477.61353,477.6135
10/05/20233,468.47893,468.47893,468.47893,468.4789
10/08/20233,407.90853,407.90853,407.90853,407.9085
10/09/20233,466.4363,466.4363,466.4363,466.436
10/10/20233,441.51253,441.51253,441.51253,441.5125
10/11/20233,419.67263,419.67263,419.67263,419.6726
10/12/20233,384.18093,384.18093,384.18093,384.1809
10/15/20233,348.30813,348.30813,348.30813,348.3081
10/16/20233,390.03633,390.03633,390.03633,390.0363
10/17/20233,309.77113,309.77113,309.77113,309.7711
10/18/20233,280.62283,280.62283,280.62283,280.6228
10/19/20233,213.3233,213.3233,213.3233,213.323
10/22/20233,279.29213,279.29213,279.29213,279.2921
10/23/20233,342.4323,342.4323,342.4323,342.432
10/24/20233,197.9813,197.9813,197.9813,197.981
10/25/20233,259.93533,259.93533,259.93533,259.9353
10/26/20233,270.13483,270.13483,270.13483,270.1348
10/29/20233,271.8113,271.8113,271.8113,271.811
10/30/20233,237.97163,237.97163,237.97163,237.9716
10/31/20233,247.0933,247.0933,247.0933,247.093
11/01/20233,274.7413,274.7413,274.7413,274.741
11/02/20233,287.76533,287.76533,287.76533,287.7653
11/05/20233,328.4293,328.4293,328.4293,328.429
11/06/20233,323.77233,323.77233,323.77233,323.7723
11/07/20233,328.67163,328.67163,328.67163,328.6716
11/08/20233,325.82563,325.82563,325.82563,325.8256
11/09/20233,309.68873,309.68873,309.68873,309.6887
11/12/20233,273.60663,273.60663,273.60663,273.6066
11/13/20233,305.62833,305.62833,305.62833,305.6283
11/14/20233,307.37853,307.37853,307.37853,307.3785
11/15/20233,340.6663,340.6663,340.6663,340.666
11/16/20233,358.50973,358.50973,358.50973,358.5097
11/19/20233,381.3443,381.3443,381.3443,381.344
11/20/20233,415.2453,415.2453,415.2453,415.245
11/21/20233,405.123,405.123,405.123,405.12
11/22/20233,383.21183,383.21183,383.21183,383.2118
11/23/20233,403.07193,403.07193,403.07193,403.0719
11/26/20233,458.4363,458.4363,458.4363,458.436
11/27/20233,460.21093,460.21093,460.21093,460.2109
11/28/20233,448.87853,448.87853,448.87853,448.8785
11/29/20233,425.67583,425.67583,425.67583,425.6758
11/30/20233,454.00693,454.00693,454.00693,454.0069
12/03/20233,479.6053,479.6053,479.6053,479.605
12/04/20233,465.78773,465.78773,465.78773,465.7877
12/05/20233,415.07913,415.07913,415.07913,415.0791
12/06/20233,453.73,453.73,453.73,453.7
12/07/20233,424.18633,424.18633,424.18633,424.1863
12/10/20233,383.25063,383.25063,383.25063,383.2506
12/11/20233,391.48283,391.48283,391.48283,391.4828
12/12/20233,336.73783,336.73783,336.73783,336.7378
12/13/20233,431.53853,431.53853,431.53853,431.5385
12/14/20233,477.68643,477.68643,477.68643,477.6864
12/17/20233,436.27063,436.27063,436.27063,436.2706
12/18/20233,412.69663,412.69663,412.69663,412.6966
12/19/20233,404.69183,404.69183,404.69183,404.6918
12/20/20233,430.77233,430.77233,430.77233,430.7723
12/21/20233,369.20693,369.20693,369.20693,369.2069
12/24/20233,297.65953,297.65953,297.65953,297.6595
12/25/20233,306.85953,306.85953,306.85953,306.8595
12/26/20233,293.49523,293.49523,293.49523,293.4952
12/27/20233,324.9913,324.9913,324.9913,324.991
12/28/20233,327.46073,327.46073,327.46073,327.4607