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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 824.9285
CLOSE 824.9285
Low
LOW 675.1135
High
HIGH 1,054.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,030.87 | 1,030.87 | 1,030.87 | 1,030.87 |
| 01/02/2018 | 1,007.21 | 1,007.21 | 1,007.21 | 1,007.21 |
| 01/03/2018 | 995.08 | 995.08 | 995.08 | 995.08 |
| 01/04/2018 | 1,009.11 | 1,009.11 | 1,009.11 | 1,009.11 |
| 01/07/2018 | 1,002.07 | 1,002.07 | 1,002.07 | 1,002.07 |
| 01/08/2018 | 984.64 | 984.64 | 984.64 | 984.64 |
| 01/09/2018 | 963.98 | 963.98 | 963.98 | 963.98 |
| 01/10/2018 | 978.35 | 978.35 | 978.35 | 978.35 |
| 01/11/2018 | 976.63 | 976.63 | 976.63 | 976.63 |
| 01/14/2018 | 944.73 | 944.73 | 944.73 | 944.73 |
| 01/15/2018 | 974.92 | 974.92 | 974.92 | 974.92 |
| 01/16/2018 | 1,004.98 | 1,004.98 | 1,004.98 | 1,004.98 |
| 01/17/2018 | 1,006.76 | 1,006.76 | 1,006.76 | 1,006.76 |
| 01/18/2018 | 984.02 | 984.02 | 984.02 | 984.02 |
| 01/21/2018 | 1,011.25 | 1,011.25 | 1,011.25 | 1,011.25 |
| 01/22/2018 | 1,024.17 | 1,024.17 | 1,024.17 | 1,024.17 |
| 01/23/2018 | 1,039.78 | 1,039.78 | 1,039.78 | 1,039.78 |
| 01/24/2018 | 1,026.99 | 1,026.99 | 1,026.99 | 1,026.99 |
| 01/25/2018 | 1,054.68 | 1,054.68 | 1,054.68 | 1,054.68 |
| 01/28/2018 | 1,054.89 | 1,054.89 | 1,054.89 | 1,054.89 |
| 01/29/2018 | 1,034.35 | 1,034.35 | 1,034.35 | 1,034.35 |
| 01/30/2018 | 1,041.1 | 1,041.1 | 1,041.1 | 1,041.1 |
| 01/31/2018 | 1,033.36 | 1,033.36 | 1,033.36 | 1,033.36 |
| 02/01/2018 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 |
| 02/04/2018 | 1,004.47 | 1,004.47 | 1,004.47 | 1,004.47 |
| 02/05/2018 | 988.79 | 988.79 | 988.79 | 988.79 |
| 02/06/2018 | 987.51 | 987.51 | 987.51 | 987.51 |
| 02/07/2018 | 972.12 | 972.12 | 972.12 | 972.12 |
| 02/08/2018 | 965.26 | 965.26 | 965.26 | 965.26 |
| 02/11/2018 | 981.24 | 981.24 | 981.24 | 981.24 |
| 02/12/2018 | 980.04 | 980.04 | 980.04 | 980.04 |
| 02/13/2018 | 965.8 | 965.8 | 965.8 | 965.8 |
| 02/14/2018 | 1,004.3746 | 1,004.3746 | 1,004.3746 | 1,004.3746 |
| 02/15/2018 | 1,008.6322 | 1,008.6322 | 1,008.6322 | 1,008.6322 |
| 02/18/2018 | 999.8366 | 999.8366 | 999.8366 | 999.8366 |
| 02/19/2018 | 965.3441 | 965.3441 | 965.3441 | 965.3441 |
| 02/20/2018 | 1,003.88 | 1,003.88 | 1,003.88 | 1,003.88 |
| 02/21/2018 | 1,009.6638 | 1,009.6638 | 1,009.6638 | 1,009.6638 |
| 02/22/2018 | 1,019.7024 | 1,019.7024 | 1,019.7024 | 1,019.7024 |
| 02/25/2018 | 1,036.9255 | 1,036.9255 | 1,036.9255 | 1,036.9255 |
| 02/26/2018 | 1,037.5651 | 1,037.5651 | 1,037.5651 | 1,037.5651 |
| 02/27/2018 | 1,039.4067 | 1,039.4067 | 1,039.4067 | 1,039.4067 |
| 02/28/2018 | 1,019.9246 | 1,019.9246 | 1,019.9246 | 1,019.9246 |
| 03/01/2018 | 1,008.9896 | 1,008.9896 | 1,008.9896 | 1,008.9896 |
| 03/04/2018 | 1,007.5279 | 1,007.5279 | 1,007.5279 | 1,007.5279 |
| 03/05/2018 | 1,004.6632 | 1,004.6632 | 1,004.6632 | 1,004.6632 |
| 03/06/2018 | 1,003.6501 | 1,003.6501 | 1,003.6501 | 1,003.6501 |
| 03/07/2018 | 999.3109 | 999.3109 | 999.3109 | 999.3109 |
| 03/08/2018 | 1,003.3143 | 1,003.3143 | 1,003.3143 | 1,003.3143 |
| 03/11/2018 | 1,023.4692 | 1,023.4692 | 1,023.4692 | 1,023.4692 |
| 03/12/2018 | 1,022.2143 | 1,022.2143 | 1,022.2143 | 1,022.2143 |
| 03/13/2018 | 1,014.1159 | 1,014.1159 | 1,014.1159 | 1,014.1159 |
| 03/14/2018 | 1,008.1658 | 1,008.1658 | 1,008.1658 | 1,008.1658 |
| 03/15/2018 | 1,007.3856 | 1,007.3856 | 1,007.3856 | 1,007.3856 |
| 03/18/2018 | 980.2854 | 980.2854 | 980.2854 | 980.2854 |
| 03/19/2018 | 994.9893 | 994.9893 | 994.9893 | 994.9893 |
| 03/20/2018 | 1,011.5803 | 1,011.5803 | 1,011.5803 | 1,011.5803 |
| 03/21/2018 | 1,003.2443 | 1,003.2443 | 1,003.2443 | 1,003.2443 |
| 03/22/2018 | 995.6011 | 995.6011 | 995.6011 | 995.6011 |
| 03/25/2018 | 989.5749 | 989.5749 | 989.5749 | 989.5749 |
| 03/26/2018 | 986.123 | 986.123 | 986.123 | 986.123 |
| 03/27/2018 | 957.7418 | 957.7418 | 957.7418 | 957.7418 |
| 03/28/2018 | 966.6288 | 966.6288 | 966.6288 | 966.6288 |
| 03/29/2018 | 967.1712 | 967.1712 | 967.1712 | 967.1712 |
| 04/01/2018 | 958.1714 | 958.1714 | 958.1714 | 958.1714 |
| 04/02/2018 | 960.7015 | 960.7015 | 960.7015 | 960.7015 |
| 04/03/2018 | 954.6445 | 954.6445 | 954.6445 | 954.6445 |
| 04/04/2018 | 970.8083 | 970.8083 | 970.8083 | 970.8083 |
| 04/05/2018 | 964.2314 | 964.2314 | 964.2314 | 964.2314 |
| 04/08/2018 | 945.9692 | 945.9692 | 945.9692 | 945.9692 |
| 04/09/2018 | 914.8406 | 914.8406 | 914.8406 | 914.8406 |
| 04/10/2018 | 897.7352 | 897.7352 | 897.7352 | 897.7352 |
| 04/11/2018 | 911.2629 | 911.2629 | 911.2629 | 911.2629 |
| 04/12/2018 | 902.9664 | 902.9664 | 902.9664 | 902.9664 |
| 04/15/2018 | 914.2487 | 914.2487 | 914.2487 | 914.2487 |
| 04/16/2018 | 892.2968 | 892.2968 | 892.2968 | 892.2968 |
| 04/17/2018 | 934.6311 | 934.6311 | 934.6311 | 934.6311 |
| 04/18/2018 | 933.7749 | 933.7749 | 933.7749 | 933.7749 |
| 04/19/2018 | 917.932 | 917.932 | 917.932 | 917.932 |
| 04/23/2018 | 905.8022 | 905.8022 | 905.8022 | 905.8022 |
| 04/24/2018 | 873.5752 | 873.5752 | 873.5752 | 873.5752 |
| 04/25/2018 | 868.4706 | 868.4706 | 868.4706 | 868.4706 |
| 04/26/2018 | 875.3225 | 875.3225 | 875.3225 | 875.3225 |
| 04/29/2018 | 828.7115 | 828.7115 | 828.7115 | 828.7115 |
| 05/01/2018 | 838.7417 | 838.7417 | 838.7417 | 838.7417 |
| 05/02/2018 | 818.126 | 818.126 | 818.126 | 818.126 |
| 05/03/2018 | 814.5107 | 814.5107 | 814.5107 | 814.5107 |
| 05/06/2018 | 795.0071 | 795.0071 | 795.0071 | 795.0071 |
| 05/07/2018 | 783.2166 | 783.2166 | 783.2166 | 783.2166 |
| 05/08/2018 | 800.826 | 800.826 | 800.826 | 800.826 |
| 05/09/2018 | 819.3072 | 819.3072 | 819.3072 | 819.3072 |
| 05/10/2018 | 812.5405 | 812.5405 | 812.5405 | 812.5405 |
| 05/13/2018 | 828.332 | 828.332 | 828.332 | 828.332 |
| 05/14/2018 | 810.4675 | 810.4675 | 810.4675 | 810.4675 |
| 05/15/2018 | 817.9688 | 817.9688 | 817.9688 | 817.9688 |
| 05/16/2018 | 814.9159 | 814.9159 | 814.9159 | 814.9159 |
| 05/17/2018 | 819.7333 | 819.7333 | 819.7333 | 819.7333 |
| 05/20/2018 | 818.7254 | 818.7254 | 818.7254 | 818.7254 |
| 05/21/2018 | 830.1418 | 830.1418 | 830.1418 | 830.1418 |
| 05/22/2018 | 814.6436 | 814.6436 | 814.6436 | 814.6436 |
| 05/23/2018 | 806.1193 | 806.1193 | 806.1193 | 806.1193 |
| 05/24/2018 | 830.6726 | 830.6726 | 830.6726 | 830.6726 |
| 05/27/2018 | 865.782 | 865.782 | 865.782 | 865.782 |
| 05/28/2018 | 848.7263 | 848.7263 | 848.7263 | 848.7263 |
| 05/29/2018 | 834.6932 | 834.6932 | 834.6932 | 834.6932 |
| 05/30/2018 | 802.2751 | 802.2751 | 802.2751 | 802.2751 |
| 05/31/2018 | 786.571 | 786.571 | 786.571 | 786.571 |
| 06/03/2018 | 785.3921 | 785.3921 | 785.3921 | 785.3921 |
| 06/04/2018 | 771.9952 | 771.9952 | 771.9952 | 771.9952 |
| 06/05/2018 | 762.4658 | 762.4658 | 762.4658 | 762.4658 |
| 06/06/2018 | 783.7283 | 783.7283 | 783.7283 | 783.7283 |
| 06/07/2018 | 754.6486 | 754.6486 | 754.6486 | 754.6486 |
| 06/10/2018 | 763.1267 | 763.1267 | 763.1267 | 763.1267 |
| 06/11/2018 | 751.1431 | 751.1431 | 751.1431 | 751.1431 |
| 06/12/2018 | 736.8731 | 736.8731 | 736.8731 | 736.8731 |
| 06/13/2018 | 745.7175 | 745.7175 | 745.7175 | 745.7175 |
| 06/17/2018 | 730.0128 | 730.0128 | 730.0128 | 730.0128 |
| 06/18/2018 | 743.1486 | 743.1486 | 743.1486 | 743.1486 |
| 06/19/2018 | 743.4716 | 743.4716 | 743.4716 | 743.4716 |
| 06/20/2018 | 746.673 | 746.673 | 746.673 | 746.673 |
| 06/21/2018 | 753.2096 | 753.2096 | 753.2096 | 753.2096 |
| 06/24/2018 | 736.9003 | 736.9003 | 736.9003 | 736.9003 |
| 06/25/2018 | 741.2019 | 741.2019 | 741.2019 | 741.2019 |
| 06/26/2018 | 754.3216 | 754.3216 | 754.3216 | 754.3216 |
| 06/27/2018 | 756.7216 | 756.7216 | 756.7216 | 756.7216 |
| 06/28/2018 | 756.8196 | 756.8196 | 756.8196 | 756.8196 |
| 07/01/2018 | 759.2376 | 759.2376 | 759.2376 | 759.2376 |
| 07/02/2018 | 758.8594 | 758.8594 | 758.8594 | 758.8594 |
| 07/03/2018 | 765.823 | 765.823 | 765.823 | 765.823 |
| 07/04/2018 | 785.7849 | 785.7849 | 785.7849 | 785.7849 |
| 07/05/2018 | 783.2328 | 783.2328 | 783.2328 | 783.2328 |
| 07/08/2018 | 788.7513 | 788.7513 | 788.7513 | 788.7513 |
| 07/09/2018 | 757.3624 | 757.3624 | 757.3624 | 757.3624 |
| 07/10/2018 | 708.6616 | 708.6616 | 708.6616 | 708.6616 |
| 07/11/2018 | 693.0433 | 693.0433 | 693.0433 | 693.0433 |
| 07/12/2018 | 694.1861 | 694.1861 | 694.1861 | 694.1861 |
| 07/15/2018 | 691.6892 | 691.6892 | 691.6892 | 691.6892 |
| 07/16/2018 | 709.2303 | 709.2303 | 709.2303 | 709.2303 |
| 07/17/2018 | 716.3584 | 716.3584 | 716.3584 | 716.3584 |
| 07/18/2018 | 721.576 | 721.576 | 721.576 | 721.576 |
| 07/19/2018 | 729.8498 | 729.8498 | 729.8498 | 729.8498 |
| 07/22/2018 | 741.3881 | 741.3881 | 741.3881 | 741.3881 |
| 07/23/2018 | 712.3148 | 712.3148 | 712.3148 | 712.3148 |
| 07/24/2018 | 741.5726 | 741.5726 | 741.5726 | 741.5726 |
| 07/25/2018 | 736.9689 | 736.9689 | 736.9689 | 736.9689 |
| 07/26/2018 | 743.0447 | 743.0447 | 743.0447 | 743.0447 |
| 07/29/2018 | 746.9894 | 746.9894 | 746.9894 | 746.9894 |
| 07/30/2018 | 754.6566 | 754.6566 | 754.6566 | 754.6566 |
| 07/31/2018 | 757.3935 | 757.3935 | 757.3935 | 757.3935 |
| 08/01/2018 | 738.4633 | 738.4633 | 738.4633 | 738.4633 |
| 08/02/2018 | 744.7454 | 744.7454 | 744.7454 | 744.7454 |
| 08/05/2018 | 734.4308 | 734.4308 | 734.4308 | 734.4308 |
| 08/06/2018 | 750.5031 | 750.5031 | 750.5031 | 750.5031 |
| 08/07/2018 | 755.8738 | 755.8738 | 755.8738 | 755.8738 |
| 08/08/2018 | 757.7542 | 757.7542 | 757.7542 | 757.7542 |
| 08/09/2018 | 742.6885 | 742.6885 | 742.6885 | 742.6885 |
| 08/12/2018 | 721.6376 | 721.6376 | 721.6376 | 721.6376 |
| 08/13/2018 | 727.4528 | 727.4528 | 727.4528 | 727.4528 |
| 08/14/2018 | 702.3059 | 702.3059 | 702.3059 | 702.3059 |
| 08/15/2018 | 675.1135 | 675.1135 | 675.1135 | 675.1135 |
| 08/16/2018 | 691.5996 | 691.5996 | 691.5996 | 691.5996 |
| 08/19/2018 | 701.8781 | 701.8781 | 701.8781 | 701.8781 |
| 08/26/2018 | 708.834 | 708.834 | 708.834 | 708.834 |
| 08/27/2018 | 727.7874 | 727.7874 | 727.7874 | 727.7874 |
| 08/28/2018 | 722.9633 | 722.9633 | 722.9633 | 722.9633 |
| 08/30/2018 | 717.2744 | 717.2744 | 717.2744 | 717.2744 |
| 09/02/2018 | 724.8406 | 724.8406 | 724.8406 | 724.8406 |
| 09/03/2018 | 718.2986 | 718.2986 | 718.2986 | 718.2986 |
| 09/04/2018 | 714.925 | 714.925 | 714.925 | 714.925 |
| 09/05/2018 | 713.6869 | 713.6869 | 713.6869 | 713.6869 |
| 09/06/2018 | 718.4677 | 718.4677 | 718.4677 | 718.4677 |
| 09/09/2018 | 707.1933 | 707.1933 | 707.1933 | 707.1933 |
| 09/10/2018 | 713.6609 | 713.6609 | 713.6609 | 713.6609 |
| 09/11/2018 | 712.4669 | 712.4669 | 712.4669 | 712.4669 |
| 09/12/2018 | 730.7773 | 730.7773 | 730.7773 | 730.7773 |
| 09/13/2018 | 734.0831 | 734.0831 | 734.0831 | 734.0831 |
| 09/16/2018 | 730.9981 | 730.9981 | 730.9981 | 730.9981 |
| 09/17/2018 | 734.9259 | 734.9259 | 734.9259 | 734.9259 |
| 09/18/2018 | 750.8705 | 750.8705 | 750.8705 | 750.8705 |
| 09/19/2018 | 746.5579 | 746.5579 | 746.5579 | 746.5579 |
| 09/20/2018 | 764.6938 | 764.6938 | 764.6938 | 764.6938 |
| 09/23/2018 | 779.6176 | 779.6176 | 779.6176 | 779.6176 |
| 09/24/2018 | 776.8703 | 776.8703 | 776.8703 | 776.8703 |
| 09/25/2018 | 775.3493 | 775.3493 | 775.3493 | 775.3493 |
| 09/26/2018 | 784.8727 | 784.8727 | 784.8727 | 784.8727 |
| 09/27/2018 | 782.031 | 782.031 | 782.031 | 782.031 |
| 09/30/2018 | 768.6329 | 768.6329 | 768.6329 | 768.6329 |
| 10/01/2018 | 765.2525 | 765.2525 | 765.2525 | 765.2525 |
| 10/02/2018 | 756.5793 | 756.5793 | 756.5793 | 756.5793 |
| 10/03/2018 | 734.8767 | 734.8767 | 734.8767 | 734.8767 |
| 10/04/2018 | 737.4741 | 737.4741 | 737.4741 | 737.4741 |
| 10/07/2018 | 749.5007 | 749.5007 | 749.5007 | 749.5007 |
| 10/08/2018 | 756.7395 | 756.7395 | 756.7395 | 756.7395 |
| 10/09/2018 | 737.0378 | 737.0378 | 737.0378 | 737.0378 |
| 10/10/2018 | 739.6416 | 739.6416 | 739.6416 | 739.6416 |
| 10/11/2018 | 755.8408 | 755.8408 | 755.8408 | 755.8408 |
| 10/14/2018 | 773.0442 | 773.0442 | 773.0442 | 773.0442 |
| 10/15/2018 | 771.2563 | 771.2563 | 771.2563 | 771.2563 |
| 10/16/2018 | 775.9857 | 775.9857 | 775.9857 | 775.9857 |
| 10/17/2018 | 761.0492 | 761.0492 | 761.0492 | 761.0492 |
| 10/18/2018 | 750.5535 | 750.5535 | 750.5535 | 750.5535 |
| 10/21/2018 | 734.2666 | 734.2666 | 734.2666 | 734.2666 |
| 10/22/2018 | 723.8895 | 723.8895 | 723.8895 | 723.8895 |
| 10/23/2018 | 716.0888 | 716.0888 | 716.0888 | 716.0888 |
| 10/24/2018 | 728.6405 | 728.6405 | 728.6405 | 728.6405 |
| 10/25/2018 | 700.0083 | 700.0083 | 700.0083 | 700.0083 |
| 10/29/2018 | 694.5193 | 694.5193 | 694.5193 | 694.5193 |
| 10/30/2018 | 696.5069 | 696.5069 | 696.5069 | 696.5069 |
| 10/31/2018 | 718.0958 | 718.0958 | 718.0958 | 718.0958 |
| 11/01/2018 | 735.1372 | 735.1372 | 735.1372 | 735.1372 |
| 11/04/2018 | 753.0767 | 753.0767 | 753.0767 | 753.0767 |
| 11/05/2018 | 742.1031 | 742.1031 | 742.1031 | 742.1031 |
| 11/06/2018 | 749.4377 | 749.4377 | 749.4377 | 749.4377 |
| 11/07/2018 | 729.6792 | 729.6792 | 729.6792 | 729.6792 |
| 11/08/2018 | 724.0283 | 724.0283 | 724.0283 | 724.0283 |
| 11/11/2018 | 712.8718 | 712.8718 | 712.8718 | 712.8718 |
| 11/12/2018 | 725.6801 | 725.6801 | 725.6801 | 725.6801 |
| 11/13/2018 | 732.5016 | 732.5016 | 732.5016 | 732.5016 |
| 11/14/2018 | 731.1443 | 731.1443 | 731.1443 | 731.1443 |
| 11/15/2018 | 734.0679 | 734.0679 | 734.0679 | 734.0679 |
| 11/18/2018 | 742.7374 | 742.7374 | 742.7374 | 742.7374 |
| 11/19/2018 | 714.3877 | 714.3877 | 714.3877 | 714.3877 |
| 11/20/2018 | 724.345 | 724.345 | 724.345 | 724.345 |
| 11/21/2018 | 723.5452 | 723.5452 | 723.5452 | 723.5452 |
| 11/22/2018 | 727.334 | 727.334 | 727.334 | 727.334 |
| 11/25/2018 | 735.8046 | 735.8046 | 735.8046 | 735.8046 |
| 11/26/2018 | 729.5199 | 729.5199 | 729.5199 | 729.5199 |
| 11/27/2018 | 734.2882 | 734.2882 | 734.2882 | 734.2882 |
| 11/28/2018 | 744.2253 | 744.2253 | 744.2253 | 744.2253 |
| 11/29/2018 | 747.893 | 747.893 | 747.893 | 747.893 |
| 12/02/2018 | 743.0713 | 743.0713 | 743.0713 | 743.0713 |
| 12/03/2018 | 729.3162 | 729.3162 | 729.3162 | 729.3162 |
| 12/04/2018 | 729.3389 | 729.3389 | 729.3389 | 729.3389 |
| 12/05/2018 | 716.6536 | 716.6536 | 716.6536 | 716.6536 |
| 12/06/2018 | 727.0962 | 727.0962 | 727.0962 | 727.0962 |
| 12/09/2018 | 710.6382 | 710.6382 | 710.6382 | 710.6382 |
| 12/10/2018 | 706.7646 | 706.7646 | 706.7646 | 706.7646 |
| 12/11/2018 | 689.0906 | 689.0906 | 689.0906 | 689.0906 |
| 12/12/2018 | 703.2827 | 703.2827 | 703.2827 | 703.2827 |
| 12/13/2018 | 694.842 | 694.842 | 694.842 | 694.842 |
| 12/16/2018 | 689.798 | 689.798 | 689.798 | 689.798 |
| 12/17/2018 | 702.4465 | 702.4465 | 702.4465 | 702.4465 |
| 12/18/2018 | 717.694 | 717.694 | 717.694 | 717.694 |
| 12/19/2018 | 709.7117 | 709.7117 | 709.7117 | 709.7117 |
| 12/20/2018 | 709.5707 | 709.5707 | 709.5707 | 709.5707 |
| 12/23/2018 | 705.1074 | 705.1074 | 705.1074 | 705.1074 |
| 12/24/2018 | 697.0922 | 697.0922 | 697.0922 | 697.0922 |
| 12/25/2018 | 699.1926 | 699.1926 | 699.1926 | 699.1926 |
| 12/26/2018 | 700.3172 | 700.3172 | 700.3172 | 700.3172 |
| 12/27/2018 | 693.7147 | 693.7147 | 693.7147 | 693.7147 |
| 12/30/2018 | 701.629 | 701.629 | 701.629 | 701.629 |