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 %25 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030T25: BIST 30 RK %25 (TOPLAM GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,982.0751
CLOSE 1,982.0751

Low

LOW 1,408.9237

High

HIGH 3,152.0685
DATEOPENHIGHLOWCLOSE
01/02/20221,422.19571,422.19571,422.19571,422.1957
01/03/20221,435.48131,435.48131,435.48131,435.4813
01/04/20221,450.36571,450.36571,450.36571,450.3657
01/05/20221,452.53631,452.53631,452.53631,452.5363
01/06/20221,462.43981,462.43981,462.43981,462.4398
01/09/20221,466.40941,466.40941,466.40941,466.4094
01/10/20221,469.15581,469.15581,469.15581,469.1558
01/11/20221,474.58461,474.58461,474.58461,474.5846
01/12/20221,477.73121,477.73121,477.73121,477.7312
01/13/20221,476.18691,476.18691,476.18691,476.1869
01/16/20221,479.5961,479.5961,479.5961,479.596
01/17/20221,445.4961,445.4961,445.4961,445.496
01/18/20221,471.93581,471.93581,471.93581,471.9358
01/19/20221,461.05871,461.05871,461.05871,461.0587
01/20/20221,458.65731,458.65731,458.65731,458.6573
01/23/20221,412.34771,412.34771,412.34771,412.3477
01/24/20221,431.22121,431.22121,431.22121,431.2212
01/25/20221,433.61551,433.61551,433.61551,433.6155
01/26/20221,454.46431,454.46431,454.46431,454.4643
01/27/20221,446.10461,446.10461,446.10461,446.1046
01/30/20221,452.60881,452.60881,452.60881,452.6088
01/31/20221,458.17891,458.17891,458.17891,458.1789
02/01/20221,454.31521,454.31521,454.31521,454.3152
02/02/20221,434.97611,434.97611,434.97611,434.9761
02/03/20221,428.72371,428.72371,428.72371,428.7237
02/06/20221,455.79871,455.79871,455.79871,455.7987
02/07/20221,462.16091,462.16091,462.16091,462.1609
02/08/20221,478.56221,478.56221,478.56221,478.5622
02/09/20221,476.59731,476.59731,476.59731,476.5973
02/10/20221,483.55251,483.55251,483.55251,483.5525
02/13/20221,464.291,464.291,464.291,464.29
02/14/20221,480.81421,480.81421,480.81421,480.8142
02/15/20221,480.57431,480.57431,480.57431,480.5743
02/16/20221,467.64061,467.64061,467.64061,467.6406
02/17/20221,477.41961,477.41961,477.41961,477.4196
02/20/20221,481.59081,481.59081,481.59081,481.5908
02/21/20221,474.14821,474.14821,474.14821,474.1482
02/22/20221,474.17651,474.17651,474.17651,474.1765
02/23/20221,408.92371,408.92371,408.92371,408.9237
02/24/20221,452.29921,452.29921,452.29921,452.2992
02/27/20221,454.71851,454.71851,454.71851,454.7185
02/28/20221,465.10291,465.10291,465.10291,465.1029
03/01/20221,472.84341,472.84341,472.84341,472.8434
03/02/20221,488.68931,488.68931,488.68931,488.6893
03/03/20221,473.51851,473.51851,473.51851,473.5185
03/06/20221,476.59191,476.59191,476.59191,476.5919
03/07/20221,481.73841,481.73841,481.73841,481.7384
03/08/20221,492.88861,492.88861,492.88861,492.8886
03/09/20221,493.39841,493.39841,493.39841,493.3984
03/10/20221,497.56071,497.56071,497.56071,497.5607
03/13/20221,512.51811,512.51811,512.51811,512.5181
03/14/20221,508.57081,508.57081,508.57081,508.5708
03/15/20221,511.73791,511.73791,511.73791,511.7379
03/16/20221,533.25881,533.25881,533.25881,533.2588
03/17/20221,535.44071,535.44071,535.44071,535.4407
03/20/20221,548.64391,548.64391,548.64391,548.6439
03/21/20221,551.54861,551.54861,551.54861,551.5486
03/22/20221,546.76951,546.76951,546.76951,546.7695
03/23/20221,542.19631,542.19631,542.19631,542.1963
03/24/20221,539.3261,539.3261,539.3261,539.326
03/27/20221,534.37021,534.37021,534.37021,534.3702
03/28/20221,556.2341,556.2341,556.2341,556.234
03/29/20221,571.11,571.11,571.11,571.1
03/30/20221,571.4161,571.4161,571.4161,571.416
03/31/20221,582.78921,582.78921,582.78921,582.7892
04/03/20221,620.51931,620.51931,620.51931,620.5193
04/04/20221,627.08861,627.08861,627.08861,627.0886
04/05/20221,618.82391,618.82391,618.82391,618.8239
04/06/20221,633.66141,633.66141,633.66141,633.6614
04/07/20221,662.85461,662.85461,662.85461,662.8546
04/10/20221,696.50151,696.50151,696.50151,696.5015
04/11/20221,705.50531,705.50531,705.50531,705.5053
04/12/20221,708.35171,708.35171,708.35171,708.3517
04/13/20221,716.17231,716.17231,716.17231,716.1723
04/14/20221,723.84761,723.84761,723.84761,723.8476
04/17/20221,732.44161,732.44161,732.44161,732.4416
04/18/20221,738.80381,738.80381,738.80381,738.8038
04/19/20221,740.81411,740.81411,740.81411,740.8141
04/20/20221,762.1621,762.1621,762.1621,762.162
04/21/20221,712.08661,712.08661,712.08661,712.0866
04/24/20221,721.59721,721.59721,721.59721,721.5972
04/25/20221,679.14821,679.14821,679.14821,679.1482
04/26/20221,701.70561,701.70561,701.70561,701.7056
04/27/20221,681.00741,681.00741,681.00741,681.0074
04/28/20221,679.79841,679.79841,679.79841,679.7984
05/04/20221,701.62551,701.62551,701.62551,701.6255
05/05/20221,692.24941,692.24941,692.24941,692.2494
05/08/20221,696.57111,696.57111,696.57111,696.5711
05/09/20221,716.26421,716.26421,716.26421,716.2642
05/10/20221,697.5561,697.5561,697.5561,697.556
05/11/20221,656.16011,656.16011,656.16011,656.1601
05/12/20221,667.5871,667.5871,667.5871,667.587
05/15/20221,648.33611,648.33611,648.33611,648.3361
05/16/20221,651.15911,651.15911,651.15911,651.1591
05/17/20221,653.1851,653.1851,653.1851,653.185
05/19/20221,640.43481,640.43481,640.43481,640.4348
05/22/20221,647.7831,647.7831,647.7831,647.783
05/23/20221,641.06911,641.06911,641.06911,641.0691
05/24/20221,673.63711,673.63711,673.63711,673.6371
05/25/20221,697.36751,697.36751,697.36751,697.3675
05/26/20221,684.61941,684.61941,684.61941,684.6194
05/29/20221,743.65621,743.65621,743.65621,743.6562
05/30/20221,755.89641,755.89641,755.89641,755.8964
05/31/20221,766.61071,766.61071,766.61071,766.6107
06/01/20221,797.51881,797.51881,797.51881,797.5188
06/02/20221,789.95691,789.95691,789.95691,789.9569
06/05/20221,826.50971,826.50971,826.50971,826.5097
06/06/20221,820.93751,820.93751,820.93751,820.9375
06/07/20221,732.52211,732.52211,732.52211,732.5221
06/08/20221,754.46971,754.46971,754.46971,754.4697
06/09/20221,730.24031,730.24031,730.24031,730.2403
06/12/20221,712.90221,712.90221,712.90221,712.9022
06/13/20221,709.1781,709.1781,709.1781,709.178
06/14/20221,721.97631,721.97631,721.97631,721.9763
06/15/20221,687.07871,687.07871,687.07871,687.0787
06/16/20221,721.51431,721.51431,721.51431,721.5143
06/19/20221,726.58581,726.58581,726.58581,726.5858
06/20/20221,752.35941,752.35941,752.35941,752.3594
06/21/20221,746.86451,746.86451,746.86451,746.8645
06/22/20221,720.75121,720.75121,720.75121,720.7512
06/23/20221,725.69651,725.69651,725.69651,725.6965
06/26/20221,709.76441,709.76441,709.76441,709.7644
06/27/20221,683.21391,683.21391,683.21391,683.2139
06/28/20221,624.73981,624.73981,624.73981,624.7398
06/29/20221,628.20951,628.20951,628.20951,628.2095
06/30/20221,654.78611,654.78611,654.78611,654.7861
07/03/20221,627.13521,627.13521,627.13521,627.1352
07/04/20221,605.34941,605.34941,605.34941,605.3494
07/05/20221,625.39381,625.39381,625.39381,625.3938
07/06/20221,630.45421,630.45421,630.45421,630.4542
07/07/20221,633.64831,633.64831,633.64831,633.6483
07/12/20221,600.16761,600.16761,600.16761,600.1676
07/13/20221,576.87031,576.87031,576.87031,576.8703
07/17/20221,630.52761,630.52761,630.52761,630.5276
07/18/20221,664.66061,664.66061,664.66061,664.6606
07/19/20221,682.14961,682.14961,682.14961,682.1496
07/20/20221,672.741,672.741,672.741,672.74
07/21/20221,674.26761,674.26761,674.26761,674.2676
07/24/20221,696.72021,696.72021,696.72021,696.7202
07/25/20221,683.75071,683.75071,683.75071,683.7507
07/26/20221,686.56921,686.56921,686.56921,686.5692
07/27/20221,681.9461,681.9461,681.9461,681.946
07/28/20221,719.27321,719.27321,719.27321,719.2732
07/31/20221,763.37891,763.37891,763.37891,763.3789
08/01/20221,762.53551,762.53551,762.53551,762.5355
08/02/20221,787.75081,787.75081,787.75081,787.7508
08/03/20221,814.82181,814.82181,814.82181,814.8218
08/04/20221,836.15821,836.15821,836.15821,836.1582
08/07/20221,870.15661,870.15661,870.15661,870.1566
08/08/20221,860.92191,860.92191,860.92191,860.9219
08/09/20221,894.26341,894.26341,894.26341,894.2634
08/10/20221,925.21421,925.21421,925.21421,925.2142
08/11/20221,916.23781,916.23781,916.23781,916.2378
08/14/20221,904.0931,904.0931,904.0931,904.093
08/15/20221,951.56091,951.56091,951.56091,951.5609
08/16/20222,003.93032,003.93032,003.93032,003.9303
08/17/20222,040.52032,040.52032,040.52032,040.5203
08/18/20222,034.37882,034.37882,034.37882,034.3788
08/21/20222,059.20232,059.20232,059.20232,059.2023
08/22/20222,107.05242,107.05242,107.05242,107.0524
08/23/20222,062.14442,062.14442,062.14442,062.1444
08/24/20222,118.33082,118.33082,118.33082,118.3308
08/25/20222,124.03082,124.03082,124.03082,124.0308
08/28/20222,142.44732,142.44732,142.44732,142.4473
08/30/20222,138.81752,138.81752,138.81752,138.8175
08/31/20222,107.41292,107.41292,107.41292,107.4129
09/01/20222,164.07592,164.07592,164.07592,164.0759
09/04/20222,268.89622,268.89622,268.89622,268.8962
09/05/20222,288.79582,288.79582,288.79582,288.7958
09/06/20222,302.95572,302.95572,302.95572,302.9557
09/07/20222,324.08582,324.08582,324.08582,324.0858
09/08/20222,380.16442,380.16442,380.16442,380.1644
09/11/20222,469.19352,469.19352,469.19352,469.1935
09/12/20222,307.20462,307.20462,307.20462,307.2046
09/13/20222,317.75012,317.75012,317.75012,317.7501
09/14/20222,273.38422,273.38422,273.38422,273.3842
09/15/20222,279.78962,279.78962,279.78962,279.7896
09/18/20222,194.62122,194.62122,194.62122,194.6212
09/19/20222,243.04672,243.04672,243.04672,243.0467
09/20/20222,228.7242,228.7242,228.7242,228.724
09/21/20222,249.4742,249.4742,249.4742,249.474
09/22/20222,241.37872,241.37872,241.37872,241.3787
09/25/20222,234.73322,234.73322,234.73322,234.7332
09/26/20222,244.24432,244.24432,244.24432,244.2443
09/27/20222,220.44022,220.44022,220.44022,220.4402
09/28/20222,204.07422,204.07422,204.07422,204.0742
09/29/20222,210.19512,210.19512,210.19512,210.1951
10/02/20222,300.11242,300.11242,300.11242,300.1124
10/03/20222,323.36842,323.36842,323.36842,323.3684
10/04/20222,333.52722,333.52722,333.52722,333.5272
10/05/20222,359.27622,359.27622,359.27622,359.2762
10/06/20222,362.33072,362.33072,362.33072,362.3307
10/09/20222,364.94742,364.94742,364.94742,364.9474
10/10/20222,362.08882,362.08882,362.08882,362.0888
10/11/20222,342.02572,342.02572,342.02572,342.0257
10/12/20222,355.37722,355.37722,355.37722,355.3772
10/13/20222,381.06772,381.06772,381.06772,381.0677
10/16/20222,479.02772,479.02772,479.02772,479.0277
10/17/20222,479.17362,479.17362,479.17362,479.1736
10/18/20222,492.75542,492.75542,492.75542,492.7554
10/19/20222,499.0372,499.0372,499.0372,499.037
10/20/20222,509.13592,509.13592,509.13592,509.1359
10/23/20222,530.19192,530.19192,530.19192,530.1919
10/24/20222,530.77322,530.77322,530.77322,530.7732
10/25/20222,527.32822,527.32822,527.32822,527.3282
10/26/20222,504.37712,504.37712,504.37712,504.3771
10/27/20222,475.86972,475.86972,475.86972,475.8697
10/30/20222,523.99172,523.99172,523.99172,523.9917
10/31/20222,558.19652,558.19652,558.19652,558.1965
11/01/20222,559.44142,559.44142,559.44142,559.4414
11/02/20222,568.81622,568.81622,568.81622,568.8162
11/03/20222,625.09622,625.09622,625.09622,625.0962
11/06/20222,685.44042,685.44042,685.44042,685.4404
11/07/20222,697.05582,697.05582,697.05582,697.0558
11/08/20222,693.71772,693.71772,693.71772,693.7177
11/09/20222,741.58232,741.58232,741.58232,741.5823
11/10/20222,723.75832,723.75832,723.75832,723.7583
11/13/20222,767.92872,767.92872,767.92872,767.9287
11/14/20222,811.16452,811.16452,811.16452,811.1645
11/15/20222,822.1872,822.1872,822.1872,822.187
11/16/20222,756.51432,756.51432,756.51432,756.5143
11/17/20222,756.87412,756.87412,756.87412,756.8741
11/20/20222,767.53512,767.53512,767.53512,767.5351
11/21/20222,855.30582,855.30582,855.30582,855.3058
11/22/20222,885.49162,885.49162,885.49162,885.4916
11/23/20222,881.11532,881.11532,881.11532,881.1153
11/24/20222,885.46252,885.46252,885.46252,885.4625
11/27/20222,906.14252,906.14252,906.14252,906.1425
11/28/20222,925.68232,925.68232,925.68232,925.6823
11/29/20222,922.03252,922.03252,922.03252,922.0325
11/30/20222,947.05832,947.05832,947.05832,947.0583
12/01/20222,904.34052,904.34052,904.34052,904.3405
12/04/20222,906.89052,906.89052,906.89052,906.8905
12/05/20222,924.52632,924.52632,924.52632,924.5263
12/06/20222,856.89492,856.89492,856.89492,856.8949
12/07/20222,864.5882,864.5882,864.5882,864.588
12/08/20222,921.03622,921.03622,921.03622,921.0362
12/11/20223,004.63133,004.63133,004.63133,004.6313
12/12/20223,030.71793,030.71793,030.71793,030.7179
12/13/20222,949.1192,949.1192,949.1192,949.119
12/14/20223,002.99173,002.99173,002.99173,002.9917
12/15/20223,007.77813,007.77813,007.77813,007.7781
12/18/20223,092.86633,092.86633,092.86633,092.8663
12/19/20223,111.4853,111.4853,111.4853,111.485
12/20/20223,116.01363,116.01363,116.01363,116.0136
12/21/20223,124.81473,124.81473,124.81473,124.8147
12/22/20223,125.80023,125.80023,125.80023,125.8002
12/25/20223,149.05493,149.05493,149.05493,149.0549
12/26/20223,123.0023,123.0023,123.0023,123.002
12/27/20223,086.72843,086.72843,086.72843,086.7284
12/28/20223,139.64663,139.64663,139.64663,139.6466
12/29/20223,152.06853,152.06853,152.06853,152.0685