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 %30 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK030T30: BIST 30 RK %30 (TOPLAM GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,856.7532
CLOSE 1,856.7532

Low

LOW 1,239.2215

High

HIGH 3,177.5959
DATEOPENHIGHLOWCLOSE
01/02/20221,258.46791,258.46791,258.46791,258.4679
01/03/20221,272.49281,272.49281,272.49281,272.4928
01/04/20221,288.2431,288.2431,288.2431,288.243
01/05/20221,290.47491,290.47491,290.47491,290.4749
01/06/20221,300.94951,300.94951,300.94951,300.9495
01/09/20221,304.93351,304.93351,304.93351,304.9335
01/10/20221,307.77851,307.77851,307.77851,307.7785
01/11/20221,313.48751,313.48751,313.48751,313.4875
01/12/20221,316.76231,316.76231,316.76231,316.7623
01/13/20221,315.02531,315.02531,315.02531,315.0253
01/16/20221,318.3971,318.3971,318.3971,318.397
01/17/20221,281.8481,281.8481,281.8481,281.848
01/18/20221,309.90161,309.90161,309.90161,309.9016
01/19/20221,298.19441,298.19441,298.19441,298.1944
01/20/20221,295.54711,295.54711,295.54711,295.5471
01/23/20221,245.93231,245.93231,245.93231,245.9323
01/24/20221,265.82571,265.82571,265.82571,265.8257
01/25/20221,268.281,268.281,268.281,268.28
01/26/20221,290.32871,290.32871,290.32871,290.3287
01/27/20221,281.34381,281.34381,281.34381,281.3438
01/30/20221,288.00541,288.00541,288.00541,288.0054
01/31/20221,293.84841,293.84841,293.84841,293.8484
02/01/20221,289.64871,289.64871,289.64871,289.6487
02/02/20221,268.98331,268.98331,268.98331,268.9833
02/03/20221,262.26411,262.26411,262.26411,262.2641
02/06/20221,290.72241,290.72241,290.72241,290.7224
02/07/20221,297.40451,297.40451,297.40451,297.4045
02/08/20221,314.78081,314.78081,314.78081,314.7808
02/09/20221,312.59851,312.59851,312.59851,312.5985
02/10/20221,319.93181,319.93181,319.93181,319.9318
02/13/20221,299.10771,299.10771,299.10771,299.1077
02/14/20221,316.61561,316.61561,316.61561,316.6156
02/15/20221,316.27381,316.27381,316.27381,316.2738
02/16/20221,302.39111,302.39111,302.39111,302.3911
02/17/20221,312.72721,312.72721,312.72721,312.7272
02/20/20221,316.91091,316.91091,316.91091,316.9109
02/21/20221,308.8851,308.8851,308.8851,308.885
02/22/20221,308.82871,308.82871,308.82871,308.8287
02/23/20221,239.22151,239.22151,239.22151,239.2215
02/24/20221,284.91981,284.91981,284.91981,284.9198
02/27/20221,287.23941,287.23941,287.23941,287.2394
02/28/20221,298.17831,298.17831,298.17831,298.1783
03/01/20221,306.32131,306.32131,306.32131,306.3213
03/02/20221,323.09681,323.09681,323.09681,323.0968
03/03/20221,306.82831,306.82831,306.82831,306.8283
03/06/20221,309.8451,309.8451,309.8451,309.845
03/07/20221,315.23461,315.23461,315.23461,315.2346
03/08/20221,327.02231,327.02231,327.02231,327.0223
03/09/20221,327.47741,327.47741,327.47741,327.4774
03/10/20221,331.8281,331.8281,331.8281,331.828
03/13/20221,347.52691,347.52691,347.52691,347.5269
03/14/20221,343.21751,343.21751,343.21751,343.2175
03/15/20221,346.5121,346.5121,346.5121,346.512
03/16/20221,369.42481,369.42481,369.42481,369.4248
03/17/20221,371.67831,371.67831,371.67831,371.6783
03/20/20221,385.56141,385.56141,385.56141,385.5614
03/21/20221,388.58711,388.58711,388.58711,388.5871
03/22/20221,383.3621,383.3621,383.3621,383.362
03/23/20221,378.36211,378.36211,378.36211,378.3621
03/24/20221,375.19231,375.19231,375.19231,375.1923
03/27/20221,369.60931,369.60931,369.60931,369.6093
03/28/20221,392.94031,392.94031,392.94031,392.9403
03/29/20221,408.821,408.821,408.821,408.82
03/30/20221,409.07481,409.07481,409.07481,409.0748
03/31/20221,421.22881,421.22881,421.22881,421.2288
04/03/20221,461.60521,461.60521,461.60521,461.6052
04/04/20221,468.61911,468.61911,468.61911,468.6191
04/05/20221,459.57111,459.57111,459.57111,459.5711
04/06/20221,475.52861,475.52861,475.52861,475.5286
04/07/20221,507.07371,507.07371,507.07371,507.0737
04/10/20221,543.37121,543.37121,543.37121,543.3712
04/11/20221,553.09961,553.09961,553.09961,553.0996
04/12/20221,556.10791,556.10791,556.10791,556.1079
04/13/20221,564.55771,564.55771,564.55771,564.5577
04/14/20221,572.861,572.861,572.861,572.86
04/17/20221,581.96081,581.96081,581.96081,581.9608
04/18/20221,588.82921,588.82921,588.82921,588.8292
04/19/20221,590.92871,590.92871,590.92871,590.9287
04/20/20221,614.23551,614.23551,614.23551,614.2355
04/21/20221,559.08211,559.08211,559.08211,559.0821
04/24/20221,569.16831,569.16831,569.16831,569.1683
04/25/20221,522.63711,522.63711,522.63711,522.6371
04/26/20221,547.08431,547.08431,547.08431,547.0843
04/27/20221,524.40391,524.40391,524.40391,524.4039
04/28/20221,522.9861,522.9861,522.9861,522.986
05/04/20221,546.11071,546.11071,546.11071,546.1107
05/05/20221,535.78861,535.78861,535.78861,535.7886
05/08/20221,540.20051,540.20051,540.20051,540.2005
05/09/20221,561.5551,561.5551,561.5551,561.555
05/10/20221,541.02741,541.02741,541.02741,541.0274
05/11/20221,495.83251,495.83251,495.83251,495.8325
05/12/20221,508.1241,508.1241,508.1241,508.124
05/15/20221,486.93861,486.93861,486.93861,486.9386
05/16/20221,489.89451,489.89451,489.89451,489.8945
05/17/20221,491.99041,491.99041,491.99041,491.9904
05/19/20221,477.98761,477.98761,477.98761,477.9876
05/22/20221,485.64131,485.64131,485.64131,485.6413
05/23/20221,478.27921,478.27921,478.27921,478.2792
05/24/20221,513.38551,513.38551,513.38551,513.3855
05/25/20221,539.03361,539.03361,539.03361,539.0336
05/26/20221,525.05911,525.05911,525.05911,525.0591
05/29/20221,588.89591,588.89591,588.89591,588.8959
05/30/20221,602.17611,602.17611,602.17611,602.1761
05/31/20221,613.80061,613.80061,613.80061,613.8006
06/01/20221,647.57341,647.57341,647.57341,647.5734
06/02/20221,639.1441,639.1441,639.1441,639.144
06/05/20221,678.98171,678.98171,678.98171,678.9817
06/06/20221,672.72541,672.72541,672.72541,672.7254
06/07/20221,575.15781,575.15781,575.15781,575.1578
06/08/20221,599.0071,599.0071,599.0071,599.007
06/09/20221,572.40571,572.40571,572.40571,572.4057
06/12/20221,553.19011,553.19011,553.19011,553.1901
06/13/20221,549.03541,549.03541,549.03541,549.0354
06/14/20221,562.8521,562.8521,562.8521,562.852
06/15/20221,524.73891,524.73891,524.73891,524.7389
06/16/20221,561.9821,561.9821,561.9821,561.982
06/19/20221,567.17251,567.17251,567.17251,567.1725
06/20/20221,595.13641,595.13641,595.13641,595.1364
06/21/20221,589.0261,589.0261,589.0261,589.026
06/22/20221,560.41221,560.41221,560.41221,560.4122
06/23/20221,565.68711,565.68711,565.68711,565.6871
06/26/20221,548.03441,548.03441,548.03441,548.0344
06/27/20221,519.08631,519.08631,519.08631,519.0863
06/28/20221,455.65971,455.65971,455.65971,455.6597
06/29/20221,459.29111,459.29111,459.29111,459.2911
06/30/20221,487.77161,487.77161,487.77161,487.7716
07/03/20221,457.64691,457.64691,457.64691,457.6469
07/04/20221,434.13191,434.13191,434.13191,434.1319
07/05/20221,455.52561,455.52561,455.52561,455.5256
07/06/20221,460.8671,460.8671,460.8671,460.867
07/07/20221,464.20261,464.20261,464.20261,464.2026
07/12/20221,427.70441,427.70441,427.70441,427.7044
07/13/20221,402.66161,402.66161,402.66161,402.6616
07/17/20221,459.54931,459.54931,459.54931,459.5493
07/18/20221,496.11781,496.11781,496.11781,496.1178
07/19/20221,514.88041,514.88041,514.88041,514.8804
07/20/20221,504.61121,504.61121,504.61121,504.6112
07/21/20221,506.15521,506.15521,506.15521,506.1552
07/24/20221,530.09171,530.09171,530.09171,530.0917
07/25/20221,515.95241,515.95241,515.95241,515.9524
07/26/20221,518.89771,518.89771,518.89771,518.8977
07/27/20221,513.79561,513.79561,513.79561,513.7956
07/28/20221,554.00491,554.00491,554.00491,554.0049
07/31/20221,601.53881,601.53881,601.53881,601.5388
08/01/20221,600.51511,600.51511,600.51511,600.5151
08/02/20221,627.89041,627.89041,627.89041,627.8904
08/03/20221,657.37131,657.37131,657.37131,657.3713
08/04/20221,680.65231,680.65231,680.65231,680.6523
08/07/20221,717.65841,717.65841,717.65841,717.6584
08/08/20221,707.36271,707.36271,707.36271,707.3627
08/09/20221,743.95611,743.95611,743.95611,743.9561
08/10/20221,778.03351,778.03351,778.03351,778.0335
08/11/20221,767.97041,767.97041,767.97041,767.9704
08/14/20221,754.1791,754.1791,754.1791,754.179
08/15/20221,806.541,806.541,806.541,806.54
08/16/20221,864.59371,864.59371,864.59371,864.5937
08/17/20221,905.32491,905.32491,905.32491,905.3249
08/18/20221,898.3111,898.3111,898.3111,898.311
08/21/20221,925.74851,925.74851,925.74851,925.7485
08/22/20221,979.32381,979.32381,979.32381,979.3238
08/23/20221,928.57661,928.57661,928.57661,928.5766
08/24/20221,991.51211,991.51211,991.51211,991.5121
08/25/20221,997.8271,997.8271,997.8271,997.827
08/28/20222,018.27592,018.27592,018.27592,018.2759
08/30/20222,013.94662,013.94662,013.94662,013.9466
08/31/20221,978.33581,978.33581,978.33581,978.3358
09/01/20222,042.04522,042.04522,042.04522,042.0452
09/04/20222,160.36232,160.36232,160.36232,160.3623
09/05/20222,182.9662,182.9662,182.9662,182.966
09/06/20222,199.03582,199.03582,199.03582,199.0358
09/07/20222,223.11152,223.11152,223.11152,223.1115
09/08/20222,287.34782,287.34782,287.34782,287.3478
09/11/20222,389.60372,389.60372,389.60372,389.6037
09/12/20222,201.342,201.342,201.342,201.34
09/13/20222,213.2792,213.2792,213.2792,213.279
09/14/20222,162.30592,162.30592,162.30592,162.3059
09/15/20222,169.49662,169.49662,169.49662,169.4966
09/18/20222,071.85632,071.85632,071.85632,071.8563
09/19/20222,126.59292,126.59292,126.59292,126.5929
09/20/20222,110.16872,110.16872,110.16872,110.1687
09/21/20222,133.6182,133.6182,133.6182,133.618
09/22/20222,124.27032,124.27032,124.27032,124.2703
09/25/20222,116.31732,116.31732,116.31732,116.3173
09/26/20222,126.99962,126.99962,126.99962,126.9996
09/27/20222,099.80292,099.80292,099.80292,099.8029
09/28/20222,081.11012,081.11012,081.11012,081.1101
09/29/20222,087.93532,087.93532,087.93532,087.9353
10/02/20222,189.49132,189.49132,189.49132,189.4913
10/03/20222,215.92872,215.92872,215.92872,215.9287
10/04/20222,227.42652,227.42652,227.42652,227.4265
10/05/20222,256.79512,256.79512,256.79512,256.7951
10/06/20222,260.17072,260.17072,260.17072,260.1707
10/09/20222,262.79652,262.79652,262.79652,262.7965
10/10/20222,259.38672,259.38672,259.38672,259.3867
10/11/20222,236.23172,236.23172,236.23172,236.2317
10/12/20222,251.40662,251.40662,251.40662,251.4066
10/13/20222,280.74612,280.74612,280.74612,280.7461
10/16/20222,392.97122,392.97122,392.97122,392.9712
10/17/20222,393.00342,393.00342,393.00342,393.0034
10/18/20222,408.60142,408.60142,408.60142,408.6014
10/19/20222,415.74472,415.74472,415.74472,415.7447
10/20/20222,427.30872,427.30872,427.30872,427.3087
10/23/20222,451.36622,451.36622,451.36622,451.3662
10/24/20222,451.91732,451.91732,451.91732,451.9173
10/25/20222,447.78822,447.78822,447.78822,447.7882
10/26/20222,420.98982,420.98982,420.98982,420.9898
10/27/20222,387.79912,387.79912,387.79912,387.7991
10/30/20222,443.11862,443.11862,443.11862,443.1186
10/31/20222,482.71912,482.71912,482.71912,482.7191
11/01/20222,484.04262,484.04262,484.04262,484.0426
11/02/20222,494.83452,494.83452,494.83452,494.8345
11/03/20222,560.29722,560.29722,560.29722,560.2972
11/06/20222,630.53742,630.53742,630.53742,630.5374
11/07/20222,644.06642,644.06642,644.06642,644.0664
11/08/20222,640.01452,640.01452,640.01452,640.0145
11/09/20222,696.18212,696.18212,696.18212,696.1821
11/10/20222,675.02162,675.02162,675.02162,675.0216
11/13/20222,726.68382,726.68382,726.68382,726.6838
11/14/20222,777.6572,777.6572,777.6572,777.657
11/15/20222,790.58452,790.58452,790.58452,790.5845
11/16/20222,712.51322,712.51322,712.51322,712.5132
11/17/20222,712.79312,712.79312,712.79312,712.7931
11/20/20222,724.93672,724.93672,724.93672,724.9367
11/21/20222,828.4922,828.4922,828.4922,828.492
11/22/20222,864.22762,864.22762,864.22762,864.2276
11/23/20222,858.86532,858.86532,858.86532,858.8653
11/24/20222,863.88732,863.88732,863.88732,863.8873
11/27/20222,888.14122,888.14122,888.14122,888.1412
11/28/20222,911.30812,911.30812,911.30812,911.3081
11/29/20222,906.81352,906.81352,906.81352,906.8135
11/30/20222,936.5522,936.5522,936.5522,936.552
12/01/20222,885.33682,885.33682,885.33682,885.3368
12/04/20222,887.97512,887.97512,887.97512,887.9751
12/05/20222,908.87112,908.87112,908.87112,908.8711
12/06/20222,828.01662,828.01662,828.01662,828.0166
12/07/20222,837.03812,837.03812,837.03812,837.0381
12/08/20222,904.00752,904.00752,904.00752,904.0075
12/11/20223,003.35943,003.35943,003.35943,003.3594
12/12/20223,034.51693,034.51693,034.51693,034.5169
12/13/20222,936.34342,936.34342,936.34342,936.3434
12/14/20223,000.57913,000.57913,000.57913,000.5791
12/15/20223,006.18323,006.18323,006.18323,006.1832
12/18/20223,107.83253,107.83253,107.83253,107.8325
12/19/20223,130.14473,130.14473,130.14473,130.1447
12/20/20223,135.47253,135.47253,135.47253,135.4725
12/21/20223,145.96513,145.96513,145.96513,145.9651
12/22/20223,147.03123,147.03123,147.03123,147.0312
12/25/20223,174.71963,174.71963,174.71963,174.7196
12/26/20223,143.06323,143.06323,143.06323,143.0632
12/27/20223,099.11373,099.11373,099.11373,099.1137
12/28/20223,162.72773,162.72773,162.72773,162.7277
12/29/20223,177.59593,177.59593,177.59593,177.5959