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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 741.8689
CLOSE 741.8689
Low
LOW 605.7208
High
HIGH 846.4685
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 673.9867 | 673.9867 | 673.9867 | 673.9867 |
| 01/02/2019 | 660.0637 | 660.0637 | 660.0637 | 660.0637 |
| 01/03/2019 | 675.432 | 675.432 | 675.432 | 675.432 |
| 01/06/2019 | 687.4573 | 687.4573 | 687.4573 | 687.4573 |
| 01/07/2019 | 696.4964 | 696.4964 | 696.4964 | 696.4964 |
| 01/08/2019 | 700.6719 | 700.6719 | 700.6719 | 700.6719 |
| 01/09/2019 | 699.9136 | 699.9136 | 699.9136 | 699.9136 |
| 01/10/2019 | 705.7308 | 705.7308 | 705.7308 | 705.7308 |
| 01/13/2019 | 710.2292 | 710.2292 | 710.2292 | 710.2292 |
| 01/14/2019 | 723.3398 | 723.3398 | 723.3398 | 723.3398 |
| 01/15/2019 | 751.5761 | 751.5761 | 751.5761 | 751.5761 |
| 01/16/2019 | 768.0929 | 768.0929 | 768.0929 | 768.0929 |
| 01/17/2019 | 785.9431 | 785.9431 | 785.9431 | 785.9431 |
| 01/20/2019 | 778.1786 | 778.1786 | 778.1786 | 778.1786 |
| 01/21/2019 | 798.6155 | 798.6155 | 798.6155 | 798.6155 |
| 01/22/2019 | 802.5874 | 802.5874 | 802.5874 | 802.5874 |
| 01/23/2019 | 819.8593 | 819.8593 | 819.8593 | 819.8593 |
| 01/24/2019 | 818.3771 | 818.3771 | 818.3771 | 818.3771 |
| 01/27/2019 | 811.6284 | 811.6284 | 811.6284 | 811.6284 |
| 01/28/2019 | 845.7172 | 845.7172 | 845.7172 | 845.7172 |
| 01/29/2019 | 846.2851 | 846.2851 | 846.2851 | 846.2851 |
| 01/30/2019 | 845.0768 | 845.0768 | 845.0768 | 845.0768 |
| 01/31/2019 | 829.371 | 829.371 | 829.371 | 829.371 |
| 02/03/2019 | 819.9896 | 819.9896 | 819.9896 | 819.9896 |
| 02/04/2019 | 823.1574 | 823.1574 | 823.1574 | 823.1574 |
| 02/05/2019 | 822.1508 | 822.1508 | 822.1508 | 822.1508 |
| 02/06/2019 | 824.4931 | 824.4931 | 824.4931 | 824.4931 |
| 02/07/2019 | 820.1866 | 820.1866 | 820.1866 | 820.1866 |
| 02/10/2019 | 845.2623 | 845.2623 | 845.2623 | 845.2623 |
| 02/11/2019 | 836.6294 | 836.6294 | 836.6294 | 836.6294 |
| 02/12/2019 | 811.3724 | 811.3724 | 811.3724 | 811.3724 |
| 02/13/2019 | 819.2497 | 819.2497 | 819.2497 | 819.2497 |
| 02/14/2019 | 826.7353 | 826.7353 | 826.7353 | 826.7353 |
| 02/17/2019 | 812.2705 | 812.2705 | 812.2705 | 812.2705 |
| 02/18/2019 | 812.0325 | 812.0325 | 812.0325 | 812.0325 |
| 02/19/2019 | 811.7191 | 811.7191 | 811.7191 | 811.7191 |
| 02/20/2019 | 816.4613 | 816.4613 | 816.4613 | 816.4613 |
| 02/21/2019 | 824.091 | 824.091 | 824.091 | 824.091 |
| 02/24/2019 | 836.8608 | 836.8608 | 836.8608 | 836.8608 |
| 02/25/2019 | 846.4685 | 846.4685 | 846.4685 | 846.4685 |
| 02/26/2019 | 834.7959 | 834.7959 | 834.7959 | 834.7959 |
| 02/27/2019 | 840.0177 | 840.0177 | 840.0177 | 840.0177 |
| 02/28/2019 | 821.3793 | 821.3793 | 821.3793 | 821.3793 |
| 03/03/2019 | 831.6325 | 831.6325 | 831.6325 | 831.6325 |
| 03/04/2019 | 825.1667 | 825.1667 | 825.1667 | 825.1667 |
| 03/05/2019 | 819.4248 | 819.4248 | 819.4248 | 819.4248 |
| 03/06/2019 | 806.136 | 806.136 | 806.136 | 806.136 |
| 03/07/2019 | 797.9413 | 797.9413 | 797.9413 | 797.9413 |
| 03/10/2019 | 790.0011 | 790.0011 | 790.0011 | 790.0011 |
| 03/11/2019 | 802.7268 | 802.7268 | 802.7268 | 802.7268 |
| 03/12/2019 | 809.0558 | 809.0558 | 809.0558 | 809.0558 |
| 03/13/2019 | 810.9382 | 810.9382 | 810.9382 | 810.9382 |
| 03/14/2019 | 819.9358 | 819.9358 | 819.9358 | 819.9358 |
| 03/17/2019 | 837.308 | 837.308 | 837.308 | 837.308 |
| 03/18/2019 | 840.2192 | 840.2192 | 840.2192 | 840.2192 |
| 03/19/2019 | 818.8828 | 818.8828 | 818.8828 | 818.8828 |
| 03/20/2019 | 820.5617 | 820.5617 | 820.5617 | 820.5617 |
| 03/21/2019 | 777.7747 | 777.7747 | 777.7747 | 777.7747 |
| 03/24/2019 | 771.8074 | 771.8074 | 771.8074 | 771.8074 |
| 03/25/2019 | 747.8955 | 747.8955 | 747.8955 | 747.8955 |
| 03/26/2019 | 681.8768 | 681.8768 | 681.8768 | 681.8768 |
| 03/27/2019 | 685.2705 | 685.2705 | 685.2705 | 685.2705 |
| 03/28/2019 | 699.4498 | 699.4498 | 699.4498 | 699.4498 |
| 03/31/2019 | 698.8591 | 698.8591 | 698.8591 | 698.8591 |
| 04/01/2019 | 693.5628 | 693.5628 | 693.5628 | 693.5628 |
| 04/02/2019 | 701.4085 | 701.4085 | 701.4085 | 701.4085 |
| 04/03/2019 | 737.6882 | 737.6882 | 737.6882 | 737.6882 |
| 04/04/2019 | 741.7405 | 741.7405 | 741.7405 | 741.7405 |
| 04/07/2019 | 728.4942 | 728.4942 | 728.4942 | 728.4942 |
| 04/08/2019 | 736.7946 | 736.7946 | 736.7946 | 736.7946 |
| 04/09/2019 | 728.5867 | 728.5867 | 728.5867 | 728.5867 |
| 04/10/2019 | 721.6495 | 721.6495 | 721.6495 | 721.6495 |
| 04/11/2019 | 721.0805 | 721.0805 | 721.0805 | 721.0805 |
| 04/14/2019 | 714.645 | 714.645 | 714.645 | 714.645 |
| 04/15/2019 | 726.8198 | 726.8198 | 726.8198 | 726.8198 |
| 04/16/2019 | 737.49 | 737.49 | 737.49 | 737.49 |
| 04/17/2019 | 727.4872 | 727.4872 | 727.4872 | 727.4872 |
| 04/18/2019 | 726.5911 | 726.5911 | 726.5911 | 726.5911 |
| 04/21/2019 | 720.1404 | 720.1404 | 720.1404 | 720.1404 |
| 04/23/2019 | 720.9104 | 720.9104 | 720.9104 | 720.9104 |
| 04/24/2019 | 708.0193 | 708.0193 | 708.0193 | 708.0193 |
| 04/25/2019 | 710.3912 | 710.3912 | 710.3912 | 710.3912 |
| 04/28/2019 | 708.5413 | 708.5413 | 708.5413 | 708.5413 |
| 04/29/2019 | 717.4773 | 717.4773 | 717.4773 | 717.4773 |
| 05/01/2019 | 704.9868 | 704.9868 | 704.9868 | 704.9868 |
| 05/02/2019 | 704.1026 | 704.1026 | 704.1026 | 704.1026 |
| 05/05/2019 | 695.4726 | 695.4726 | 695.4726 | 695.4726 |
| 05/06/2019 | 679.645 | 679.645 | 679.645 | 679.645 |
| 05/07/2019 | 667.3917 | 667.3917 | 667.3917 | 667.3917 |
| 05/08/2019 | 650.5105 | 650.5105 | 650.5105 | 650.5105 |
| 05/09/2019 | 648.5747 | 648.5747 | 648.5747 | 648.5747 |
| 05/12/2019 | 627.917 | 627.917 | 627.917 | 627.917 |
| 05/13/2019 | 647.0853 | 647.0853 | 647.0853 | 647.0853 |
| 05/14/2019 | 641.5648 | 641.5648 | 641.5648 | 641.5648 |
| 05/15/2019 | 639.5471 | 639.5471 | 639.5471 | 639.5471 |
| 05/16/2019 | 635.9484 | 635.9484 | 635.9484 | 635.9484 |
| 05/19/2019 | 636.3125 | 636.3125 | 636.3125 | 636.3125 |
| 05/20/2019 | 621.4101 | 621.4101 | 621.4101 | 621.4101 |
| 05/21/2019 | 605.7208 | 605.7208 | 605.7208 | 605.7208 |
| 05/22/2019 | 614.776 | 614.776 | 614.776 | 614.776 |
| 05/23/2019 | 627.7721 | 627.7721 | 627.7721 | 627.7721 |
| 05/26/2019 | 621.5077 | 621.5077 | 621.5077 | 621.5077 |
| 05/27/2019 | 632.0717 | 632.0717 | 632.0717 | 632.0717 |
| 05/28/2019 | 636.2512 | 636.2512 | 636.2512 | 636.2512 |
| 05/29/2019 | 662.1214 | 662.1214 | 662.1214 | 662.1214 |
| 05/30/2019 | 668.8053 | 668.8053 | 668.8053 | 668.8053 |
| 06/02/2019 | 666.1263 | 666.1263 | 666.1263 | 666.1263 |
| 06/06/2019 | 698.4191 | 698.4191 | 698.4191 | 698.4191 |
| 06/09/2019 | 699.8537 | 699.8537 | 699.8537 | 699.8537 |
| 06/10/2019 | 688.6325 | 688.6325 | 688.6325 | 688.6325 |
| 06/11/2019 | 686.8136 | 686.8136 | 686.8136 | 686.8136 |
| 06/12/2019 | 668.6061 | 668.6061 | 668.6061 | 668.6061 |
| 06/13/2019 | 671.0346 | 671.0346 | 671.0346 | 671.0346 |
| 06/16/2019 | 683.5824 | 683.5824 | 683.5824 | 683.5824 |
| 06/17/2019 | 699.5088 | 699.5088 | 699.5088 | 699.5088 |
| 06/18/2019 | 700.0666 | 700.0666 | 700.0666 | 700.0666 |
| 06/19/2019 | 699.1174 | 699.1174 | 699.1174 | 699.1174 |
| 06/20/2019 | 698.6608 | 698.6608 | 698.6608 | 698.6608 |
| 06/23/2019 | 708.6776 | 708.6776 | 708.6776 | 708.6776 |
| 06/24/2019 | 709.6146 | 709.6146 | 709.6146 | 709.6146 |
| 06/25/2019 | 703.7703 | 703.7703 | 703.7703 | 703.7703 |
| 06/26/2019 | 709.8732 | 709.8732 | 709.8732 | 709.8732 |
| 06/27/2019 | 719.2931 | 719.2931 | 719.2931 | 719.2931 |
| 06/30/2019 | 749.1284 | 749.1284 | 749.1284 | 749.1284 |
| 07/01/2019 | 751.3767 | 751.3767 | 751.3767 | 751.3767 |
| 07/02/2019 | 744.3801 | 744.3801 | 744.3801 | 744.3801 |
| 07/03/2019 | 746.1703 | 746.1703 | 746.1703 | 746.1703 |
| 07/04/2019 | 748.8246 | 748.8246 | 748.8246 | 748.8246 |
| 07/07/2019 | 738.3077 | 738.3077 | 738.3077 | 738.3077 |
| 07/08/2019 | 721.2307 | 721.2307 | 721.2307 | 721.2307 |
| 07/09/2019 | 737.9649 | 737.9649 | 737.9649 | 737.9649 |
| 07/10/2019 | 746.4292 | 746.4292 | 746.4292 | 746.4292 |
| 07/11/2019 | 723.9776 | 723.9776 | 723.9776 | 723.9776 |
| 07/15/2019 | 733.2811 | 733.2811 | 733.2811 | 733.2811 |
| 07/16/2019 | 751.3744 | 751.3744 | 751.3744 | 751.3744 |
| 07/17/2019 | 769.9624 | 769.9624 | 769.9624 | 769.9624 |
| 07/18/2019 | 772.8101 | 772.8101 | 772.8101 | 772.8101 |
| 07/21/2019 | 763.4158 | 763.4158 | 763.4158 | 763.4158 |
| 07/22/2019 | 779.3767 | 779.3767 | 779.3767 | 779.3767 |
| 07/23/2019 | 788.7334 | 788.7334 | 788.7334 | 788.7334 |
| 07/24/2019 | 771.5004 | 771.5004 | 771.5004 | 771.5004 |
| 07/25/2019 | 780.121 | 780.121 | 780.121 | 780.121 |
| 07/28/2019 | 785.5009 | 785.5009 | 785.5009 | 785.5009 |
| 07/29/2019 | 776.1315 | 776.1315 | 776.1315 | 776.1315 |
| 07/30/2019 | 769.4233 | 769.4233 | 769.4233 | 769.4233 |
| 07/31/2019 | 766.8444 | 766.8444 | 766.8444 | 766.8444 |
| 08/01/2019 | 742.9353 | 742.9353 | 742.9353 | 742.9353 |
| 08/04/2019 | 732.2184 | 732.2184 | 732.2184 | 732.2184 |
| 08/05/2019 | 741.8774 | 741.8774 | 741.8774 | 741.8774 |
| 08/06/2019 | 726.2809 | 726.2809 | 726.2809 | 726.2809 |
| 08/07/2019 | 734.5047 | 734.5047 | 734.5047 | 734.5047 |
| 08/08/2019 | 736.0869 | 736.0869 | 736.0869 | 736.0869 |
| 08/14/2019 | 707.6274 | 707.6274 | 707.6274 | 707.6274 |
| 08/15/2019 | 697.5663 | 697.5663 | 697.5663 | 697.5663 |
| 08/18/2019 | 691.9073 | 691.9073 | 691.9073 | 691.9073 |
| 08/19/2019 | 697.3834 | 697.3834 | 697.3834 | 697.3834 |
| 08/20/2019 | 693.9726 | 693.9726 | 693.9726 | 693.9726 |
| 08/21/2019 | 692.5504 | 692.5504 | 692.5504 | 692.5504 |
| 08/22/2019 | 710.3529 | 710.3529 | 710.3529 | 710.3529 |
| 08/25/2019 | 709.3269 | 709.3269 | 709.3269 | 709.3269 |
| 08/26/2019 | 698.1752 | 698.1752 | 698.1752 | 698.1752 |
| 08/27/2019 | 695.3667 | 695.3667 | 695.3667 | 695.3667 |
| 08/28/2019 | 701.1472 | 701.1472 | 701.1472 | 701.1472 |
| 09/01/2019 | 718.4539 | 718.4539 | 718.4539 | 718.4539 |
| 09/02/2019 | 722.7225 | 722.7225 | 722.7225 | 722.7225 |
| 09/03/2019 | 733.8986 | 733.8986 | 733.8986 | 733.8986 |
| 09/04/2019 | 736.1297 | 736.1297 | 736.1297 | 736.1297 |
| 09/05/2019 | 721.9002 | 721.9002 | 721.9002 | 721.9002 |
| 09/08/2019 | 739.9678 | 739.9678 | 739.9678 | 739.9678 |
| 09/09/2019 | 747.239 | 747.239 | 747.239 | 747.239 |
| 09/10/2019 | 755.1546 | 755.1546 | 755.1546 | 755.1546 |
| 09/11/2019 | 762.1101 | 762.1101 | 762.1101 | 762.1101 |
| 09/12/2019 | 767.2359 | 767.2359 | 767.2359 | 767.2359 |
| 09/15/2019 | 759.0918 | 759.0918 | 759.0918 | 759.0918 |
| 09/16/2019 | 745.5515 | 745.5515 | 745.5515 | 745.5515 |
| 09/17/2019 | 749.5583 | 749.5583 | 749.5583 | 749.5583 |
| 09/18/2019 | 729.5046 | 729.5046 | 729.5046 | 729.5046 |
| 09/19/2019 | 728.6233 | 728.6233 | 728.6233 | 728.6233 |
| 09/22/2019 | 725.6379 | 725.6379 | 725.6379 | 725.6379 |
| 09/23/2019 | 746.6159 | 746.6159 | 746.6159 | 746.6159 |
| 09/24/2019 | 755.9443 | 755.9443 | 755.9443 | 755.9443 |
| 09/25/2019 | 747.3339 | 747.3339 | 747.3339 | 747.3339 |
| 09/26/2019 | 787.4173 | 787.4173 | 787.4173 | 787.4173 |
| 09/29/2019 | 784.5121 | 784.5121 | 784.5121 | 784.5121 |
| 09/30/2019 | 768.9887 | 768.9887 | 768.9887 | 768.9887 |
| 10/01/2019 | 764.053 | 764.053 | 764.053 | 764.053 |
| 10/02/2019 | 754.5184 | 754.5184 | 754.5184 | 754.5184 |
| 10/03/2019 | 761.5532 | 761.5532 | 761.5532 | 761.5532 |
| 10/06/2019 | 755.2708 | 755.2708 | 755.2708 | 755.2708 |
| 10/07/2019 | 746.8215 | 746.8215 | 746.8215 | 746.8215 |
| 10/08/2019 | 722.5577 | 722.5577 | 722.5577 | 722.5577 |
| 10/09/2019 | 713.6873 | 713.6873 | 713.6873 | 713.6873 |
| 10/10/2019 | 716.0918 | 716.0918 | 716.0918 | 716.0918 |
| 10/13/2019 | 661.9066 | 661.9066 | 661.9066 | 661.9066 |
| 10/14/2019 | 674.5156 | 674.5156 | 674.5156 | 674.5156 |
| 10/15/2019 | 664.3257 | 664.3257 | 664.3257 | 664.3257 |
| 10/16/2019 | 670.8791 | 670.8791 | 670.8791 | 670.8791 |
| 10/17/2019 | 699.2848 | 699.2848 | 699.2848 | 699.2848 |
| 10/20/2019 | 688.9519 | 688.9519 | 688.9519 | 688.9519 |
| 10/21/2019 | 693.0816 | 693.0816 | 693.0816 | 693.0816 |
| 10/22/2019 | 706.8001 | 706.8001 | 706.8001 | 706.8001 |
| 10/23/2019 | 710.5914 | 710.5914 | 710.5914 | 710.5914 |
| 10/24/2019 | 709.2183 | 709.2183 | 709.2183 | 709.2183 |
| 10/27/2019 | 705.3322 | 705.3322 | 705.3322 | 705.3322 |
| 10/29/2019 | 696.3051 | 696.3051 | 696.3051 | 696.3051 |
| 10/30/2019 | 693.9746 | 693.9746 | 693.9746 | 693.9746 |
| 10/31/2019 | 693.2994 | 693.2994 | 693.2994 | 693.2994 |
| 11/03/2019 | 707.1597 | 707.1597 | 707.1597 | 707.1597 |
| 11/04/2019 | 711.4502 | 711.4502 | 711.4502 | 711.4502 |
| 11/05/2019 | 716.1312 | 716.1312 | 716.1312 | 716.1312 |
| 11/06/2019 | 736.6878 | 736.6878 | 736.6878 | 736.6878 |
| 11/07/2019 | 733.4573 | 733.4573 | 733.4573 | 733.4573 |
| 11/10/2019 | 732.1032 | 732.1032 | 732.1032 | 732.1032 |
| 11/11/2019 | 740.1342 | 740.1342 | 740.1342 | 740.1342 |
| 11/12/2019 | 745.7784 | 745.7784 | 745.7784 | 745.7784 |
| 11/13/2019 | 736.1073 | 736.1073 | 736.1073 | 736.1073 |
| 11/14/2019 | 751.2432 | 751.2432 | 751.2432 | 751.2432 |
| 11/17/2019 | 765.4315 | 765.4315 | 765.4315 | 765.4315 |
| 11/18/2019 | 772.4659 | 772.4659 | 772.4659 | 772.4659 |
| 11/19/2019 | 764.4956 | 764.4956 | 764.4956 | 764.4956 |
| 11/20/2019 | 764.0942 | 764.0942 | 764.0942 | 764.0942 |
| 11/21/2019 | 761.1153 | 761.1153 | 761.1153 | 761.1153 |
| 11/24/2019 | 748.0414 | 748.0414 | 748.0414 | 748.0414 |
| 11/25/2019 | 753.7814 | 753.7814 | 753.7814 | 753.7814 |
| 11/26/2019 | 752.1262 | 752.1262 | 752.1262 | 752.1262 |
| 11/27/2019 | 764.0304 | 764.0304 | 764.0304 | 764.0304 |
| 11/28/2019 | 760.2315 | 760.2315 | 760.2315 | 760.2315 |
| 12/01/2019 | 768.3789 | 768.3789 | 768.3789 | 768.3789 |
| 12/02/2019 | 754.5164 | 754.5164 | 754.5164 | 754.5164 |
| 12/03/2019 | 762.8731 | 762.8731 | 762.8731 | 762.8731 |
| 12/04/2019 | 771.2566 | 771.2566 | 771.2566 | 771.2566 |
| 12/05/2019 | 771.704 | 771.704 | 771.704 | 771.704 |
| 12/08/2019 | 768.6271 | 768.6271 | 768.6271 | 768.6271 |
| 12/09/2019 | 761.963 | 761.963 | 761.963 | 761.963 |
| 12/10/2019 | 759.3294 | 759.3294 | 759.3294 | 759.3294 |
| 12/11/2019 | 782.1396 | 782.1396 | 782.1396 | 782.1396 |
| 12/12/2019 | 787.3345 | 787.3345 | 787.3345 | 787.3345 |
| 12/15/2019 | 792.6397 | 792.6397 | 792.6397 | 792.6397 |
| 12/16/2019 | 790.9605 | 790.9605 | 790.9605 | 790.9605 |
| 12/17/2019 | 785.2609 | 785.2609 | 785.2609 | 785.2609 |
| 12/18/2019 | 783.5511 | 783.5511 | 783.5511 | 783.5511 |
| 12/19/2019 | 789.5405 | 789.5405 | 789.5405 | 789.5405 |
| 12/22/2019 | 797.0551 | 797.0551 | 797.0551 | 797.0551 |
| 12/23/2019 | 806.6121 | 806.6121 | 806.6121 | 806.6121 |
| 12/24/2019 | 806.9673 | 806.9673 | 806.9673 | 806.9673 |
| 12/25/2019 | 810.3002 | 810.3002 | 810.3002 | 810.3002 |
| 12/26/2019 | 810.4994 | 810.4994 | 810.4994 | 810.4994 |
| 12/29/2019 | 822.4462 | 822.4462 | 822.4462 | 822.4462 |
| 12/30/2019 | 819.684 | 819.684 | 819.684 | 819.684 |