RK030T25
BIST 30 RK %25 (TOPLAM GETIRI)
15:10:10
8800.5154 ₺
-34.93 (%-0.40)
Previous Close: 8835.4494
Day Low₺8800.5154
Day High₺8800.5154
Market Data
Week over week (WoW)
+4.98%
Month over month (MoM)
+7.72%
Year to date (YTD)
+47.13%
Year over year (YoY)
+75.76%
RK030T25: BIST 30 RK %25 (TOPLAM GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 845.2402
CLOSE 845.2402
Low
LOW 708.9145
High
HIGH 944.5508
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 775.1915 | 775.1915 | 775.1915 | 775.1915 |
| 01/02/2019 | 761.916 | 761.916 | 761.916 | 761.916 |
| 01/03/2019 | 776.767 | 776.767 | 776.767 | 776.767 |
| 01/06/2019 | 788.5026 | 788.5026 | 788.5026 | 788.5026 |
| 01/07/2019 | 797.2156 | 797.2156 | 797.2156 | 797.2156 |
| 01/08/2019 | 801.2726 | 801.2726 | 801.2726 | 801.2726 |
| 01/09/2019 | 800.6219 | 800.6219 | 800.6219 | 800.6219 |
| 01/10/2019 | 806.2378 | 806.2378 | 806.2378 | 806.2378 |
| 01/13/2019 | 810.7439 | 810.7439 | 810.7439 | 810.7439 |
| 01/14/2019 | 823.2916 | 823.2916 | 823.2916 | 823.2916 |
| 01/15/2019 | 850.1517 | 850.1517 | 850.1517 | 850.1517 |
| 01/16/2019 | 865.8002 | 865.8002 | 865.8002 | 865.8002 |
| 01/17/2019 | 882.6472 | 882.6472 | 882.6472 | 882.6472 |
| 01/20/2019 | 875.6271 | 875.6271 | 875.6271 | 875.6271 |
| 01/21/2019 | 894.8717 | 894.8717 | 894.8717 | 894.8717 |
| 01/22/2019 | 898.6616 | 898.6616 | 898.6616 | 898.6616 |
| 01/23/2019 | 914.857 | 914.857 | 914.857 | 914.857 |
| 01/24/2019 | 913.5642 | 913.5642 | 913.5642 | 913.5642 |
| 01/27/2019 | 907.5366 | 907.5366 | 907.5366 | 907.5366 |
| 01/28/2019 | 939.3838 | 939.3838 | 939.3838 | 939.3838 |
| 01/29/2019 | 939.994 | 939.994 | 939.994 | 939.994 |
| 01/30/2019 | 938.9607 | 938.9607 | 938.9607 | 938.9607 |
| 01/31/2019 | 924.505 | 924.505 | 924.505 | 924.505 |
| 02/03/2019 | 916.0481 | 916.0481 | 916.0481 | 916.0481 |
| 02/04/2019 | 919.092 | 919.092 | 919.092 | 919.092 |
| 02/05/2019 | 918.2239 | 918.2239 | 918.2239 | 918.2239 |
| 02/06/2019 | 920.5152 | 920.5152 | 920.5152 | 920.5152 |
| 02/07/2019 | 916.3764 | 916.3764 | 916.3764 | 916.3764 |
| 02/10/2019 | 941.1538 | 941.1538 | 941.1538 | 941.1538 |
| 02/11/2019 | 932.6727 | 932.6727 | 932.6727 | 932.6727 |
| 02/12/2019 | 907.9441 | 907.9441 | 907.9441 | 907.9441 |
| 02/13/2019 | 915.7531 | 915.7531 | 915.7531 | 915.7531 |
| 02/14/2019 | 922.8116 | 922.8116 | 922.8116 | 922.8116 |
| 02/17/2019 | 909.2149 | 909.2149 | 909.2149 | 909.2149 |
| 02/18/2019 | 909.0587 | 909.0587 | 909.0587 | 909.0587 |
| 02/19/2019 | 908.7876 | 908.7876 | 908.7876 | 908.7876 |
| 02/20/2019 | 913.678 | 913.678 | 913.678 | 913.678 |
| 02/21/2019 | 921.5157 | 921.5157 | 921.5157 | 921.5157 |
| 02/24/2019 | 934.6806 | 934.6806 | 934.6806 | 934.6806 |
| 02/25/2019 | 944.5508 | 944.5508 | 944.5508 | 944.5508 |
| 02/26/2019 | 932.6679 | 932.6679 | 932.6679 | 932.6679 |
| 02/27/2019 | 938.0491 | 938.0491 | 938.0491 | 938.0491 |
| 02/28/2019 | 919.1093 | 919.1093 | 919.1093 | 919.1093 |
| 03/03/2019 | 929.7123 | 929.7123 | 929.7123 | 929.7123 |
| 03/04/2019 | 923.2548 | 923.2548 | 923.2548 | 923.2548 |
| 03/05/2019 | 917.4543 | 917.4543 | 917.4543 | 917.4543 |
| 03/06/2019 | 904.0004 | 904.0004 | 904.0004 | 904.0004 |
| 03/07/2019 | 895.6158 | 895.6158 | 895.6158 | 895.6158 |
| 03/10/2019 | 887.6003 | 887.6003 | 887.6003 | 887.6003 |
| 03/11/2019 | 900.9095 | 900.9095 | 900.9095 | 900.9095 |
| 03/12/2019 | 907.5252 | 907.5252 | 907.5252 | 907.5252 |
| 03/13/2019 | 909.5503 | 909.5503 | 909.5503 | 909.5503 |
| 03/14/2019 | 919.2317 | 919.2317 | 919.2317 | 919.2317 |
| 03/17/2019 | 938.0788 | 938.0788 | 938.0788 | 938.0788 |
| 03/18/2019 | 941.247 | 941.247 | 941.247 | 941.247 |
| 03/19/2019 | 918.1977 | 918.1977 | 918.1977 | 918.1977 |
| 03/20/2019 | 920.0505 | 920.0505 | 920.0505 | 920.0505 |
| 03/21/2019 | 873.931 | 873.931 | 873.931 | 873.931 |
| 03/24/2019 | 867.5318 | 867.5318 | 867.5318 | 867.5318 |
| 03/25/2019 | 843.7493 | 843.7493 | 843.7493 | 843.7493 |
| 03/26/2019 | 777.5293 | 777.5293 | 777.5293 | 777.5293 |
| 03/27/2019 | 780.9447 | 780.9447 | 780.9447 | 780.9447 |
| 03/28/2019 | 794.4878 | 794.4878 | 794.4878 | 794.4878 |
| 03/31/2019 | 794.1644 | 794.1644 | 794.1644 | 794.1644 |
| 04/01/2019 | 789.2275 | 789.2275 | 789.2275 | 789.2275 |
| 04/02/2019 | 796.7455 | 796.7455 | 796.7455 | 796.7455 |
| 04/03/2019 | 831.1668 | 831.1668 | 831.1668 | 831.1668 |
| 04/04/2019 | 835.0539 | 835.0539 | 835.0539 | 835.0539 |
| 04/07/2019 | 822.8746 | 822.8746 | 822.8746 | 822.8746 |
| 04/08/2019 | 830.7682 | 830.7682 | 830.7682 | 830.7682 |
| 04/09/2019 | 823.1371 | 823.1371 | 823.1371 | 823.1371 |
| 04/10/2019 | 816.6865 | 816.6865 | 816.6865 | 816.6865 |
| 04/11/2019 | 816.228 | 816.228 | 816.228 | 816.228 |
| 04/14/2019 | 810.3773 | 810.3773 | 810.3773 | 810.3773 |
| 04/15/2019 | 821.9545 | 821.9545 | 821.9545 | 821.9545 |
| 04/16/2019 | 832.0853 | 832.0853 | 832.0853 | 832.0853 |
| 04/17/2019 | 822.7575 | 822.7575 | 822.7575 | 822.7575 |
| 04/18/2019 | 821.9913 | 821.9913 | 821.9913 | 821.9913 |
| 04/21/2019 | 816.1444 | 816.1444 | 816.1444 | 816.1444 |
| 04/23/2019 | 817.0261 | 817.0261 | 817.0261 | 817.0261 |
| 04/24/2019 | 804.9294 | 804.9294 | 804.9294 | 804.9294 |
| 04/25/2019 | 807.2539 | 807.2539 | 807.2539 | 807.2539 |
| 04/28/2019 | 805.7357 | 805.7357 | 805.7357 | 805.7357 |
| 04/29/2019 | 814.2817 | 814.2817 | 814.2817 | 814.2817 |
| 05/01/2019 | 802.6227 | 802.6227 | 802.6227 | 802.6227 |
| 05/02/2019 | 801.8599 | 801.8599 | 801.8599 | 801.8599 |
| 05/05/2019 | 793.897 | 793.897 | 793.897 | 793.897 |
| 05/06/2019 | 778.9159 | 778.9159 | 778.9159 | 778.9159 |
| 05/07/2019 | 767.2884 | 767.2884 | 767.2884 | 767.2884 |
| 05/08/2019 | 751.1892 | 751.1892 | 751.1892 | 751.1892 |
| 05/09/2019 | 749.4003 | 749.4003 | 749.4003 | 749.4003 |
| 05/12/2019 | 729.7316 | 729.7316 | 729.7316 | 729.7316 |
| 05/13/2019 | 748.3674 | 748.3674 | 748.3674 | 748.3674 |
| 05/14/2019 | 743.121 | 743.121 | 743.121 | 743.121 |
| 05/15/2019 | 741.247 | 741.247 | 741.247 | 741.247 |
| 05/16/2019 | 737.8446 | 737.8446 | 737.8446 | 737.8446 |
| 05/19/2019 | 738.4156 | 738.4156 | 738.4156 | 738.4156 |
| 05/20/2019 | 724.0774 | 724.0774 | 724.0774 | 724.0774 |
| 05/21/2019 | 708.9145 | 708.9145 | 708.9145 | 708.9145 |
| 05/22/2019 | 717.8162 | 717.8162 | 717.8162 | 717.8162 |
| 05/23/2019 | 730.5324 | 730.5324 | 730.5324 | 730.5324 |
| 05/26/2019 | 724.6743 | 724.6743 | 724.6743 | 724.6743 |
| 05/27/2019 | 735.0098 | 735.0098 | 735.0098 | 735.0098 |
| 05/28/2019 | 739.1299 | 739.1299 | 739.1299 | 739.1299 |
| 05/29/2019 | 764.245 | 764.245 | 764.245 | 764.245 |
| 05/30/2019 | 770.7469 | 770.7469 | 770.7469 | 770.7469 |
| 06/02/2019 | 768.402 | 768.402 | 768.402 | 768.402 |
| 06/06/2019 | 799.7455 | 799.7455 | 799.7455 | 799.7455 |
| 06/09/2019 | 801.3469 | 801.3469 | 801.3469 | 801.3469 |
| 06/10/2019 | 790.7162 | 790.7162 | 790.7162 | 790.7162 |
| 06/11/2019 | 789.0508 | 789.0508 | 789.0508 | 789.0508 |
| 06/12/2019 | 771.693 | 771.693 | 771.693 | 771.693 |
| 06/13/2019 | 774.1019 | 774.1019 | 774.1019 | 774.1019 |
| 06/16/2019 | 786.3868 | 786.3868 | 786.3868 | 786.3868 |
| 06/17/2019 | 801.7304 | 801.7304 | 801.7304 | 801.7304 |
| 06/18/2019 | 802.3393 | 802.3393 | 802.3393 | 802.3393 |
| 06/19/2019 | 801.5093 | 801.5093 | 801.5093 | 801.5093 |
| 06/20/2019 | 801.1492 | 801.1492 | 801.1492 | 801.1492 |
| 06/23/2019 | 810.9515 | 810.9515 | 810.9515 | 810.9515 |
| 06/24/2019 | 811.9224 | 811.9224 | 811.9224 | 811.9224 |
| 06/25/2019 | 806.4273 | 806.4273 | 806.4273 | 806.4273 |
| 06/26/2019 | 812.3305 | 812.3305 | 812.3305 | 812.3305 |
| 06/27/2019 | 821.386 | 821.386 | 821.386 | 821.386 |
| 06/30/2019 | 850.007 | 850.007 | 850.007 | 850.007 |
| 07/01/2019 | 852.2136 | 852.2136 | 852.2136 | 852.2136 |
| 07/02/2019 | 845.68 | 845.68 | 845.68 | 845.68 |
| 07/03/2019 | 847.4517 | 847.4517 | 847.4517 | 847.4517 |
| 07/04/2019 | 850.0395 | 850.0395 | 850.0395 | 850.0395 |
| 07/07/2019 | 840.3193 | 840.3193 | 840.3193 | 840.3193 |
| 07/08/2019 | 824.1976 | 824.1976 | 824.1976 | 824.1976 |
| 07/09/2019 | 840.2088 | 840.2088 | 840.2088 | 840.2088 |
| 07/10/2019 | 848.3164 | 848.3164 | 848.3164 | 848.3164 |
| 07/11/2019 | 827.1286 | 827.1286 | 827.1286 | 827.1286 |
| 07/15/2019 | 836.2821 | 836.2821 | 836.2821 | 836.2821 |
| 07/16/2019 | 853.5525 | 853.5525 | 853.5525 | 853.5525 |
| 07/17/2019 | 871.2257 | 871.2257 | 871.2257 | 871.2257 |
| 07/18/2019 | 873.9891 | 873.9891 | 873.9891 | 873.9891 |
| 07/21/2019 | 865.3717 | 865.3717 | 865.3717 | 865.3717 |
| 07/22/2019 | 880.5261 | 880.5261 | 880.5261 | 880.5261 |
| 07/23/2019 | 889.4139 | 889.4139 | 889.4139 | 889.4139 |
| 07/24/2019 | 873.2994 | 873.2994 | 873.2994 | 873.2994 |
| 07/25/2019 | 881.5093 | 881.5093 | 881.5093 | 881.5093 |
| 07/28/2019 | 886.7748 | 886.7748 | 886.7748 | 886.7748 |
| 07/29/2019 | 878.026 | 878.026 | 878.026 | 878.026 |
| 07/30/2019 | 871.7656 | 871.7656 | 871.7656 | 871.7656 |
| 07/31/2019 | 869.3948 | 869.3948 | 869.3948 | 869.3948 |
| 08/01/2019 | 846.8699 | 846.8699 | 846.8699 | 846.8699 |
| 08/04/2019 | 836.8781 | 836.8781 | 836.8781 | 836.8781 |
| 08/05/2019 | 846.1402 | 846.1402 | 846.1402 | 846.1402 |
| 08/06/2019 | 831.3796 | 831.3796 | 831.3796 | 831.3796 |
| 08/07/2019 | 839.2863 | 839.2863 | 839.2863 | 839.2863 |
| 08/08/2019 | 840.8557 | 840.8557 | 840.8557 | 840.8557 |
| 08/14/2019 | 814.1392 | 814.1392 | 814.1392 | 814.1392 |
| 08/15/2019 | 804.5535 | 804.5535 | 804.5535 | 804.5535 |
| 08/18/2019 | 799.294 | 799.294 | 799.294 | 799.294 |
| 08/19/2019 | 804.6252 | 804.6252 | 804.6252 | 804.6252 |
| 08/20/2019 | 801.4058 | 801.4058 | 801.4058 | 801.4058 |
| 08/21/2019 | 800.0964 | 800.0964 | 800.0964 | 800.0964 |
| 08/22/2019 | 817.2944 | 817.2944 | 817.2944 | 817.2944 |
| 08/25/2019 | 816.4906 | 816.4906 | 816.4906 | 816.4906 |
| 08/26/2019 | 805.8531 | 805.8531 | 805.8531 | 805.8531 |
| 08/27/2019 | 803.2109 | 803.2109 | 803.2109 | 803.2109 |
| 08/28/2019 | 808.8352 | 808.8352 | 808.8352 | 808.8352 |
| 09/01/2019 | 825.7142 | 825.7142 | 825.7142 | 825.7142 |
| 09/02/2019 | 829.863 | 829.863 | 829.863 | 829.863 |
| 09/03/2019 | 840.6184 | 840.6184 | 840.6184 | 840.6184 |
| 09/04/2019 | 842.8096 | 842.8096 | 842.8096 | 842.8096 |
| 09/05/2019 | 829.2953 | 829.2953 | 829.2953 | 829.2953 |
| 09/08/2019 | 846.7761 | 846.7761 | 846.7761 | 846.7761 |
| 09/09/2019 | 853.7719 | 853.7719 | 853.7719 | 853.7719 |
| 09/10/2019 | 861.3713 | 861.3713 | 861.3713 | 861.3713 |
| 09/11/2019 | 868.0464 | 868.0464 | 868.0464 | 868.0464 |
| 09/12/2019 | 872.976 | 872.976 | 872.976 | 872.976 |
| 09/15/2019 | 865.4187 | 865.4187 | 865.4187 | 865.4187 |
| 09/16/2019 | 852.6103 | 852.6103 | 852.6103 | 852.6103 |
| 09/17/2019 | 856.4839 | 856.4839 | 856.4839 | 856.4839 |
| 09/18/2019 | 837.2882 | 837.2882 | 837.2882 | 837.2882 |
| 09/19/2019 | 836.4906 | 836.4906 | 836.4906 | 836.4906 |
| 09/22/2019 | 833.7907 | 833.7907 | 833.7907 | 833.7907 |
| 09/23/2019 | 854.3565 | 854.3565 | 854.3565 | 854.3565 |
| 09/24/2019 | 863.4868 | 863.4868 | 863.4868 | 863.4868 |
| 09/25/2019 | 855.3158 | 855.3158 | 855.3158 | 855.3158 |
| 09/26/2019 | 893.637 | 893.637 | 893.637 | 893.637 |
| 09/29/2019 | 891.0405 | 891.0405 | 891.0405 | 891.0405 |
| 09/30/2019 | 876.4041 | 876.4041 | 876.4041 | 876.4041 |
| 10/01/2019 | 871.7715 | 871.7715 | 871.7715 | 871.7715 |
| 10/02/2019 | 862.7595 | 862.7595 | 862.7595 | 862.7595 |
| 10/03/2019 | 869.5152 | 869.5152 | 869.5152 | 869.5152 |
| 10/06/2019 | 863.6812 | 863.6812 | 863.6812 | 863.6812 |
| 10/07/2019 | 855.6685 | 855.6685 | 855.6685 | 855.6685 |
| 10/08/2019 | 832.4749 | 832.4749 | 832.4749 | 832.4749 |
| 10/09/2019 | 824.008 | 824.008 | 824.008 | 824.008 |
| 10/10/2019 | 826.375 | 826.375 | 826.375 | 826.375 |
| 10/13/2019 | 774.4258 | 774.4258 | 774.4258 | 774.4258 |
| 10/14/2019 | 786.7691 | 786.7691 | 786.7691 | 786.7691 |
| 10/15/2019 | 776.9145 | 776.9145 | 776.9145 | 776.9145 |
| 10/16/2019 | 783.3504 | 783.3504 | 783.3504 | 783.3504 |
| 10/17/2019 | 811.0379 | 811.0379 | 811.0379 | 811.0379 |
| 10/20/2019 | 801.2021 | 801.2021 | 801.2021 | 801.2021 |
| 10/21/2019 | 805.2538 | 805.2538 | 805.2538 | 805.2538 |
| 10/22/2019 | 818.5864 | 818.5864 | 818.5864 | 818.5864 |
| 10/23/2019 | 822.297 | 822.297 | 822.297 | 822.297 |
| 10/24/2019 | 821.0244 | 821.0244 | 821.0244 | 821.0244 |
| 10/27/2019 | 817.4121 | 817.4121 | 817.4121 | 817.4121 |
| 10/29/2019 | 808.7887 | 808.7887 | 808.7887 | 808.7887 |
| 10/30/2019 | 806.5799 | 806.5799 | 806.5799 | 806.5799 |
| 10/31/2019 | 805.972 | 805.972 | 805.972 | 805.972 |
| 11/03/2019 | 819.537 | 819.537 | 819.537 | 819.537 |
| 11/04/2019 | 823.7254 | 823.7254 | 823.7254 | 823.7254 |
| 11/05/2019 | 828.2841 | 828.2841 | 828.2841 | 828.2841 |
| 11/06/2019 | 848.1391 | 848.1391 | 848.1391 | 848.1391 |
| 11/07/2019 | 845.0828 | 845.0828 | 845.0828 | 845.0828 |
| 11/10/2019 | 843.9164 | 843.9164 | 843.9164 | 843.9164 |
| 11/11/2019 | 851.6788 | 851.6788 | 851.6788 | 851.6788 |
| 11/12/2019 | 857.1391 | 857.1391 | 857.1391 | 857.1391 |
| 11/13/2019 | 847.9193 | 847.9193 | 847.9193 | 847.9193 |
| 11/14/2019 | 862.4904 | 862.4904 | 862.4904 | 862.4904 |
| 11/17/2019 | 876.2039 | 876.2039 | 876.2039 | 876.2039 |
| 11/18/2019 | 882.9602 | 882.9602 | 882.9602 | 882.9602 |
| 11/19/2019 | 875.4141 | 875.4141 | 875.4141 | 875.4141 |
| 11/20/2019 | 875.0754 | 875.0754 | 875.0754 | 875.0754 |
| 11/21/2019 | 872.2794 | 872.2794 | 872.2794 | 872.2794 |
| 11/24/2019 | 859.9343 | 859.9343 | 859.9343 | 859.9343 |
| 11/25/2019 | 865.4795 | 865.4795 | 865.4795 | 865.4795 |
| 11/26/2019 | 863.9413 | 863.9413 | 863.9413 | 863.9413 |
| 11/27/2019 | 875.381 | 875.381 | 875.381 | 875.381 |
| 11/28/2019 | 871.7991 | 871.7991 | 871.7991 | 871.7991 |
| 12/01/2019 | 879.7272 | 879.7272 | 879.7272 | 879.7272 |
| 12/02/2019 | 866.5491 | 866.5491 | 866.5491 | 866.5491 |
| 12/03/2019 | 874.5937 | 874.5937 | 874.5937 | 874.5937 |
| 12/04/2019 | 882.6499 | 882.6499 | 882.6499 | 882.6499 |
| 12/05/2019 | 883.1231 | 883.1231 | 883.1231 | 883.1231 |
| 12/08/2019 | 880.3277 | 880.3277 | 880.3277 | 880.3277 |
| 12/09/2019 | 874.0147 | 874.0147 | 874.0147 | 874.0147 |
| 12/10/2019 | 871.5453 | 871.5453 | 871.5453 | 871.5453 |
| 12/11/2019 | 893.4096 | 893.4096 | 893.4096 | 893.4096 |
| 12/12/2019 | 898.3988 | 898.3988 | 898.3988 | 898.3988 |
| 12/15/2019 | 903.5689 | 903.5689 | 903.5689 | 903.5689 |
| 12/16/2019 | 902.0131 | 902.0131 | 902.0131 | 902.0131 |
| 12/17/2019 | 896.6358 | 896.6358 | 896.6358 | 896.6358 |
| 12/18/2019 | 895.0471 | 895.0471 | 895.0471 | 895.0471 |
| 12/19/2019 | 900.7869 | 900.7869 | 900.7869 | 900.7869 |
| 12/22/2019 | 908.0484 | 908.0484 | 908.0484 | 908.0484 |
| 12/23/2019 | 917.1604 | 917.1604 | 917.1604 | 917.1604 |
| 12/24/2019 | 917.5351 | 917.5351 | 917.5351 | 917.5351 |
| 12/25/2019 | 920.7304 | 920.7304 | 920.7304 | 920.7304 |
| 12/26/2019 | 920.9567 | 920.9567 | 920.9567 | 920.9567 |
| 12/29/2019 | 932.6298 | 932.6298 | 932.6298 | 932.6298 |
| 12/30/2019 | 929.9951 | 929.9951 | 929.9951 | 929.9951 |