RK030T30
BIST 30 RK %30 (TOPLAM GETIRI)
15:10:10
8347.3072 ₺
-41.36 (%-0.49)
Previous Close: 8388.6706
Day Low₺8347.3072
Day High₺8347.3072
Market Data
Week over week (WoW)
+5.85%
Month over month (MoM)
+8.81%
Year to date (YTD)
+49.99%
Year over year (YoY)
+78.24%
RK030T30: BIST 30 RK %30 (TOPLAM GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 900.6906
CLOSE 900.6906
Low
LOW 815.57
High
HIGH 1,001.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/18/2017 | 817.89 | 817.89 | 817.89 | 817.89 |
| 06/19/2017 | 815.57 | 815.57 | 815.57 | 815.57 |
| 06/20/2017 | 817.81 | 817.81 | 817.81 | 817.81 |
| 06/21/2017 | 825.23 | 825.23 | 825.23 | 825.23 |
| 06/22/2017 | 820.53 | 820.53 | 820.53 | 820.53 |
| 06/27/2017 | 832.77 | 832.77 | 832.77 | 832.77 |
| 06/28/2017 | 827.71 | 827.71 | 827.71 | 827.71 |
| 06/29/2017 | 829.94 | 829.94 | 829.94 | 829.94 |
| 07/03/2017 | 839.06 | 839.06 | 839.06 | 839.06 |
| 07/04/2017 | 833.34 | 833.34 | 833.34 | 833.34 |
| 07/05/2017 | 832.33 | 832.33 | 832.33 | 832.33 |
| 07/06/2017 | 825.23 | 825.23 | 825.23 | 825.23 |
| 07/09/2017 | 838.24 | 838.24 | 838.24 | 838.24 |
| 07/10/2017 | 865.98 | 865.98 | 865.98 | 865.98 |
| 07/11/2017 | 874.57 | 874.57 | 874.57 | 874.57 |
| 07/12/2017 | 878.11 | 878.11 | 878.11 | 878.11 |
| 07/13/2017 | 892.07 | 892.07 | 892.07 | 892.07 |
| 07/16/2017 | 905.43 | 905.43 | 905.43 | 905.43 |
| 07/17/2017 | 898.17 | 898.17 | 898.17 | 898.17 |
| 07/18/2017 | 921.96 | 921.96 | 921.96 | 921.96 |
| 07/19/2017 | 912.51 | 912.51 | 912.51 | 912.51 |
| 07/20/2017 | 912.37 | 912.37 | 912.37 | 912.37 |
| 07/23/2017 | 909.54 | 909.54 | 909.54 | 909.54 |
| 07/24/2017 | 912.25 | 912.25 | 912.25 | 912.25 |
| 07/25/2017 | 912.39 | 912.39 | 912.39 | 912.39 |
| 07/26/2017 | 927.25 | 927.25 | 927.25 | 927.25 |
| 07/27/2017 | 918.1 | 918.1 | 918.1 | 918.1 |
| 07/30/2017 | 915.48 | 915.48 | 915.48 | 915.48 |
| 07/31/2017 | 897.78 | 897.78 | 897.78 | 897.78 |
| 08/01/2017 | 901.26 | 901.26 | 901.26 | 901.26 |
| 08/02/2017 | 910.94 | 910.94 | 910.94 | 910.94 |
| 08/03/2017 | 930.35 | 930.35 | 930.35 | 930.35 |
| 08/06/2017 | 944.44 | 944.44 | 944.44 | 944.44 |
| 08/07/2017 | 942.65 | 942.65 | 942.65 | 942.65 |
| 08/08/2017 | 929.31 | 929.31 | 929.31 | 929.31 |
| 08/09/2017 | 916.77 | 916.77 | 916.77 | 916.77 |
| 08/10/2017 | 904.91 | 904.91 | 904.91 | 904.91 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 902.2 | 902.2 | 902.2 | 902.2 |
| 10/29/2017 | 908.2 | 908.2 | 908.2 | 908.2 |
| 10/30/2017 | 931.04 | 931.04 | 931.04 | 931.04 |
| 10/31/2017 | 971.74 | 971.74 | 971.74 | 971.74 |
| 11/01/2017 | 972.47 | 972.47 | 972.47 | 972.47 |
| 11/02/2017 | 945.85 | 945.85 | 945.85 | 945.85 |
| 11/05/2017 | 986.4 | 986.4 | 986.4 | 986.4 |
| 11/06/2017 | 959.96 | 959.96 | 959.96 | 959.96 |
| 11/07/2017 | 952.52 | 952.52 | 952.52 | 952.52 |
| 11/08/2017 | 929.72 | 929.72 | 929.72 | 929.72 |
| 11/09/2017 | 914.09 | 914.09 | 914.09 | 914.09 |
| 11/12/2017 | 913.5 | 913.5 | 913.5 | 913.5 |
| 11/13/2017 | 931.89 | 931.89 | 931.89 | 931.89 |
| 11/14/2017 | 903.02 | 903.02 | 903.02 | 903.02 |
| 11/15/2017 | 894.55 | 894.55 | 894.55 | 894.55 |
| 11/16/2017 | 889.03 | 889.03 | 889.03 | 889.03 |
| 11/19/2017 | 861.91 | 861.91 | 861.91 | 861.91 |
| 11/20/2017 | 875.75 | 875.75 | 875.75 | 875.75 |
| 11/21/2017 | 884.15 | 884.15 | 884.15 | 884.15 |
| 11/22/2017 | 873.19 | 873.19 | 873.19 | 873.19 |
| 11/23/2017 | 868.9 | 868.9 | 868.9 | 868.9 |
| 11/26/2017 | 869.76 | 869.76 | 869.76 | 869.76 |
| 11/27/2017 | 841.75 | 841.75 | 841.75 | 841.75 |
| 11/28/2017 | 845.6 | 845.6 | 845.6 | 845.6 |
| 11/29/2017 | 863.03 | 863.03 | 863.03 | 863.03 |
| 11/30/2017 | 857.18 | 857.18 | 857.18 | 857.18 |
| 12/03/2017 | 875.55 | 875.55 | 875.55 | 875.55 |
| 12/04/2017 | 890.17 | 890.17 | 890.17 | 890.17 |
| 12/05/2017 | 877.07 | 877.07 | 877.07 | 877.07 |
| 12/06/2017 | 891.4 | 891.4 | 891.4 | 891.4 |
| 12/07/2017 | 910.65 | 910.65 | 910.65 | 910.65 |
| 12/10/2017 | 925.74 | 925.74 | 925.74 | 925.74 |
| 12/11/2017 | 923.4 | 923.4 | 923.4 | 923.4 |
| 12/12/2017 | 913.14 | 913.14 | 913.14 | 913.14 |
| 12/13/2017 | 933.57 | 933.57 | 933.57 | 933.57 |
| 12/14/2017 | 926.82 | 926.82 | 926.82 | 926.82 |
| 12/17/2017 | 935.51 | 935.51 | 935.51 | 935.51 |
| 12/18/2017 | 933.1 | 933.1 | 933.1 | 933.1 |
| 12/19/2017 | 937.23 | 937.23 | 937.23 | 937.23 |
| 12/20/2017 | 948.1 | 948.1 | 948.1 | 948.1 |
| 12/21/2017 | 944.66 | 944.66 | 944.66 | 944.66 |
| 12/24/2017 | 951.25 | 951.25 | 951.25 | 951.25 |
| 12/25/2017 | 954.6 | 954.6 | 954.6 | 954.6 |
| 12/26/2017 | 956.33 | 956.33 | 956.33 | 956.33 |
| 12/27/2017 | 989.91 | 989.91 | 989.91 | 989.91 |
| 12/28/2017 | 1,001.48 | 1,001.48 | 1,001.48 | 1,001.48 |