RK100G10
BIST 100 RK %10 (GETIRI)
15:10:10
803.2804 ₺
0.00 (%0.00)
Previous Close: 803.2804
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+1.80%
Month over month (MoM)
+2.45%
Year to date (YTD)
+16.35%
Year over year (YoY)
+26.47%
RK100G10: BIST 100 RK %10 (GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 270.7992
CLOSE 270.7992
Low
LOW 250.9718
High
HIGH 286.909
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 259.1892 | 259.1892 | 259.1892 | 259.1892 |
| 01/02/2019 | 257.1305 | 257.1305 | 257.1305 | 257.1305 |
| 01/03/2019 | 259.1073 | 259.1073 | 259.1073 | 259.1073 |
| 01/06/2019 | 260.6745 | 260.6745 | 260.6745 | 260.6745 |
| 01/07/2019 | 261.6984 | 261.6984 | 261.6984 | 261.6984 |
| 01/08/2019 | 262.3271 | 262.3271 | 262.3271 | 262.3271 |
| 01/09/2019 | 262.3807 | 262.3807 | 262.3807 | 262.3807 |
| 01/10/2019 | 263.0641 | 263.0641 | 263.0641 | 263.0641 |
| 01/13/2019 | 263.574 | 263.574 | 263.574 | 263.574 |
| 01/14/2019 | 265.156 | 265.156 | 265.156 | 265.156 |
| 01/15/2019 | 268.3665 | 268.3665 | 268.3665 | 268.3665 |
| 01/16/2019 | 270.3427 | 270.3427 | 270.3427 | 270.3427 |
| 01/17/2019 | 272.5667 | 272.5667 | 272.5667 | 272.5667 |
| 01/20/2019 | 271.8935 | 271.8935 | 271.8935 | 271.8935 |
| 01/21/2019 | 274.2002 | 274.2002 | 274.2002 | 274.2002 |
| 01/22/2019 | 274.8258 | 274.8258 | 274.8258 | 274.8258 |
| 01/23/2019 | 277.0144 | 277.0144 | 277.0144 | 277.0144 |
| 01/24/2019 | 277.0506 | 277.0506 | 277.0506 | 277.0506 |
| 01/27/2019 | 276.3723 | 276.3723 | 276.3723 | 276.3723 |
| 01/28/2019 | 280.3637 | 280.3637 | 280.3637 | 280.3637 |
| 01/29/2019 | 280.4916 | 280.4916 | 280.4916 | 280.4916 |
| 01/30/2019 | 280.3353 | 280.3353 | 280.3353 | 280.3353 |
| 01/31/2019 | 278.7977 | 278.7977 | 278.7977 | 278.7977 |
| 02/03/2019 | 277.8284 | 277.8284 | 277.8284 | 277.8284 |
| 02/04/2019 | 278.1066 | 278.1066 | 278.1066 | 278.1066 |
| 02/05/2019 | 278.3034 | 278.3034 | 278.3034 | 278.3034 |
| 02/06/2019 | 278.5934 | 278.5934 | 278.5934 | 278.5934 |
| 02/07/2019 | 278.0971 | 278.0971 | 278.0971 | 278.0971 |
| 02/10/2019 | 281.0158 | 281.0158 | 281.0158 | 281.0158 |
| 02/11/2019 | 280.0586 | 280.0586 | 280.0586 | 280.0586 |
| 02/12/2019 | 276.8741 | 276.8741 | 276.8741 | 276.8741 |
| 02/13/2019 | 277.6072 | 277.6072 | 277.6072 | 277.6072 |
| 02/14/2019 | 278.4337 | 278.4337 | 278.4337 | 278.4337 |
| 02/17/2019 | 276.9906 | 276.9906 | 276.9906 | 276.9906 |
| 02/18/2019 | 277.0107 | 277.0107 | 277.0107 | 277.0107 |
| 02/19/2019 | 277.3684 | 277.3684 | 277.3684 | 277.3684 |
| 02/20/2019 | 278.1889 | 278.1889 | 278.1889 | 278.1889 |
| 02/21/2019 | 279.2722 | 279.2722 | 279.2722 | 279.2722 |
| 02/24/2019 | 281.0584 | 281.0584 | 281.0584 | 281.0584 |
| 02/25/2019 | 282.2311 | 282.2311 | 282.2311 | 282.2311 |
| 02/26/2019 | 280.7723 | 280.7723 | 280.7723 | 280.7723 |
| 02/27/2019 | 281.3766 | 281.3766 | 281.3766 | 281.3766 |
| 02/28/2019 | 279.4188 | 279.4188 | 279.4188 | 279.4188 |
| 03/03/2019 | 280.8616 | 280.8616 | 280.8616 | 280.8616 |
| 03/04/2019 | 280.1505 | 280.1505 | 280.1505 | 280.1505 |
| 03/05/2019 | 279.7196 | 279.7196 | 279.7196 | 279.7196 |
| 03/06/2019 | 277.9065 | 277.9065 | 277.9065 | 277.9065 |
| 03/07/2019 | 276.734 | 276.734 | 276.734 | 276.734 |
| 03/10/2019 | 275.6553 | 275.6553 | 275.6553 | 275.6553 |
| 03/11/2019 | 277.0453 | 277.0453 | 277.0453 | 277.0453 |
| 03/12/2019 | 277.8005 | 277.8005 | 277.8005 | 277.8005 |
| 03/13/2019 | 278.1844 | 278.1844 | 278.1844 | 278.1844 |
| 03/14/2019 | 279.6193 | 279.6193 | 279.6193 | 279.6193 |
| 03/17/2019 | 281.7559 | 281.7559 | 281.7559 | 281.7559 |
| 03/18/2019 | 282.1968 | 282.1968 | 282.1968 | 282.1968 |
| 03/19/2019 | 279.637 | 279.637 | 279.637 | 279.637 |
| 03/20/2019 | 279.8014 | 279.8014 | 279.8014 | 279.8014 |
| 03/21/2019 | 273.8747 | 273.8747 | 273.8747 | 273.8747 |
| 03/24/2019 | 273.0179 | 273.0179 | 273.0179 | 273.0179 |
| 03/25/2019 | 270.0209 | 270.0209 | 270.0209 | 270.0209 |
| 03/26/2019 | 261.4212 | 261.4212 | 261.4212 | 261.4212 |
| 03/27/2019 | 261.8337 | 261.8337 | 261.8337 | 261.8337 |
| 03/28/2019 | 263.7022 | 263.7022 | 263.7022 | 263.7022 |
| 03/31/2019 | 264.0521 | 264.0521 | 264.0521 | 264.0521 |
| 04/01/2019 | 263.4516 | 263.4516 | 263.4516 | 263.4516 |
| 04/02/2019 | 264.4142 | 264.4142 | 264.4142 | 264.4142 |
| 04/03/2019 | 268.5852 | 268.5852 | 268.5852 | 268.5852 |
| 04/04/2019 | 269.0431 | 269.0431 | 269.0431 | 269.0431 |
| 04/07/2019 | 267.4397 | 267.4397 | 267.4397 | 267.4397 |
| 04/08/2019 | 268.4834 | 268.4834 | 268.4834 | 268.4834 |
| 04/09/2019 | 267.496 | 267.496 | 267.496 | 267.496 |
| 04/10/2019 | 266.6675 | 266.6675 | 266.6675 | 266.6675 |
| 04/11/2019 | 266.5823 | 266.5823 | 266.5823 | 266.5823 |
| 04/14/2019 | 265.886 | 265.886 | 265.886 | 265.886 |
| 04/15/2019 | 267.3302 | 267.3302 | 267.3302 | 267.3302 |
| 04/16/2019 | 268.5705 | 268.5705 | 268.5705 | 268.5705 |
| 04/17/2019 | 267.4222 | 267.4222 | 267.4222 | 267.4222 |
| 04/18/2019 | 267.4005 | 267.4005 | 267.4005 | 267.4005 |
| 04/21/2019 | 266.6122 | 266.6122 | 266.6122 | 266.6122 |
| 04/23/2019 | 266.7776 | 266.7776 | 266.7776 | 266.7776 |
| 04/24/2019 | 265.2487 | 265.2487 | 265.2487 | 265.2487 |
| 04/25/2019 | 265.5165 | 265.5165 | 265.5165 | 265.5165 |
| 04/28/2019 | 265.2821 | 265.2821 | 265.2821 | 265.2821 |
| 04/29/2019 | 266.3986 | 266.3986 | 266.3986 | 266.3986 |
| 05/01/2019 | 264.811 | 264.811 | 264.811 | 264.811 |
| 05/02/2019 | 264.5056 | 264.5056 | 264.5056 | 264.5056 |
| 05/05/2019 | 263.2499 | 263.2499 | 263.2499 | 263.2499 |
| 05/06/2019 | 261.2776 | 261.2776 | 261.2776 | 261.2776 |
| 05/07/2019 | 259.6752 | 259.6752 | 259.6752 | 259.6752 |
| 05/08/2019 | 257.5781 | 257.5781 | 257.5781 | 257.5781 |
| 05/09/2019 | 257.3756 | 257.3756 | 257.3756 | 257.3756 |
| 05/12/2019 | 254.4108 | 254.4108 | 254.4108 | 254.4108 |
| 05/13/2019 | 256.736 | 256.736 | 256.736 | 256.736 |
| 05/14/2019 | 255.8895 | 255.8895 | 255.8895 | 255.8895 |
| 05/15/2019 | 255.6606 | 255.6606 | 255.6606 | 255.6606 |
| 05/16/2019 | 255.125 | 255.125 | 255.125 | 255.125 |
| 05/19/2019 | 255.0925 | 255.0925 | 255.0925 | 255.0925 |
| 05/20/2019 | 253.1584 | 253.1584 | 253.1584 | 253.1584 |
| 05/21/2019 | 250.9718 | 250.9718 | 250.9718 | 250.9718 |
| 05/22/2019 | 252.2076 | 252.2076 | 252.2076 | 252.2076 |
| 05/23/2019 | 254.1574 | 254.1574 | 254.1574 | 254.1574 |
| 05/26/2019 | 253.4715 | 253.4715 | 253.4715 | 253.4715 |
| 05/27/2019 | 255.0617 | 255.0617 | 255.0617 | 255.0617 |
| 05/28/2019 | 255.5885 | 255.5885 | 255.5885 | 255.5885 |
| 05/29/2019 | 259.1943 | 259.1943 | 259.1943 | 259.1943 |
| 05/30/2019 | 259.9184 | 259.9184 | 259.9184 | 259.9184 |
| 06/02/2019 | 259.6262 | 259.6262 | 259.6262 | 259.6262 |
| 06/06/2019 | 263.7819 | 263.7819 | 263.7819 | 263.7819 |
| 06/09/2019 | 264.1287 | 264.1287 | 264.1287 | 264.1287 |
| 06/10/2019 | 262.7606 | 262.7606 | 262.7606 | 262.7606 |
| 06/11/2019 | 262.5171 | 262.5171 | 262.5171 | 262.5171 |
| 06/12/2019 | 260.1832 | 260.1832 | 260.1832 | 260.1832 |
| 06/13/2019 | 260.5096 | 260.5096 | 260.5096 | 260.5096 |
| 06/16/2019 | 262.1178 | 262.1178 | 262.1178 | 262.1178 |
| 06/17/2019 | 264.3186 | 264.3186 | 264.3186 | 264.3186 |
| 06/18/2019 | 264.3463 | 264.3463 | 264.3463 | 264.3463 |
| 06/19/2019 | 264.2532 | 264.2532 | 264.2532 | 264.2532 |
| 06/20/2019 | 264.1068 | 264.1068 | 264.1068 | 264.1068 |
| 06/23/2019 | 265.37 | 265.37 | 265.37 | 265.37 |
| 06/24/2019 | 265.628 | 265.628 | 265.628 | 265.628 |
| 06/25/2019 | 264.9913 | 264.9913 | 264.9913 | 264.9913 |
| 06/26/2019 | 265.7948 | 265.7948 | 265.7948 | 265.7948 |
| 06/27/2019 | 266.8137 | 266.8137 | 266.8137 | 266.8137 |
| 06/30/2019 | 270.4176 | 270.4176 | 270.4176 | 270.4176 |
| 07/01/2019 | 270.928 | 270.928 | 270.928 | 270.928 |
| 07/02/2019 | 269.9501 | 269.9501 | 269.9501 | 269.9501 |
| 07/03/2019 | 269.9722 | 269.9722 | 269.9722 | 269.9722 |
| 07/04/2019 | 270.277 | 270.277 | 270.277 | 270.277 |
| 07/07/2019 | 269.145 | 269.145 | 269.145 | 269.145 |
| 07/08/2019 | 266.8583 | 266.8583 | 266.8583 | 266.8583 |
| 07/09/2019 | 269.0327 | 269.0327 | 269.0327 | 269.0327 |
| 07/10/2019 | 270.0813 | 270.0813 | 270.0813 | 270.0813 |
| 07/11/2019 | 267.1861 | 267.1861 | 267.1861 | 267.1861 |
| 07/15/2019 | 268.3821 | 268.3821 | 268.3821 | 268.3821 |
| 07/16/2019 | 270.6157 | 270.6157 | 270.6157 | 270.6157 |
| 07/17/2019 | 272.8098 | 272.8098 | 272.8098 | 272.8098 |
| 07/18/2019 | 273.1562 | 273.1562 | 273.1562 | 273.1562 |
| 07/21/2019 | 272.2371 | 272.2371 | 272.2371 | 272.2371 |
| 07/22/2019 | 274.0245 | 274.0245 | 274.0245 | 274.0245 |
| 07/23/2019 | 275.1214 | 275.1214 | 275.1214 | 275.1214 |
| 07/24/2019 | 273.4104 | 273.4104 | 273.4104 | 273.4104 |
| 07/25/2019 | 274.3831 | 274.3831 | 274.3831 | 274.3831 |
| 07/28/2019 | 275.0327 | 275.0327 | 275.0327 | 275.0327 |
| 07/29/2019 | 274.2004 | 274.2004 | 274.2004 | 274.2004 |
| 07/30/2019 | 273.4668 | 273.4668 | 273.4668 | 273.4668 |
| 07/31/2019 | 273.242 | 273.242 | 273.242 | 273.242 |
| 08/01/2019 | 270.5053 | 270.5053 | 270.5053 | 270.5053 |
| 08/04/2019 | 269.25 | 269.25 | 269.25 | 269.25 |
| 08/05/2019 | 270.3707 | 270.3707 | 270.3707 | 270.3707 |
| 08/06/2019 | 268.4951 | 268.4951 | 268.4951 | 268.4951 |
| 08/07/2019 | 269.9186 | 269.9186 | 269.9186 | 269.9186 |
| 08/08/2019 | 270.1585 | 270.1585 | 270.1585 | 270.1585 |
| 08/14/2019 | 266.686 | 266.686 | 266.686 | 266.686 |
| 08/15/2019 | 265.6221 | 265.6221 | 265.6221 | 265.6221 |
| 08/18/2019 | 265.0677 | 265.0677 | 265.0677 | 265.0677 |
| 08/19/2019 | 265.9896 | 265.9896 | 265.9896 | 265.9896 |
| 08/20/2019 | 265.344 | 265.344 | 265.344 | 265.344 |
| 08/21/2019 | 265.1795 | 265.1795 | 265.1795 | 265.1795 |
| 08/22/2019 | 267.442 | 267.442 | 267.442 | 267.442 |
| 08/25/2019 | 267.3811 | 267.3811 | 267.3811 | 267.3811 |
| 08/26/2019 | 266.0272 | 266.0272 | 266.0272 | 266.0272 |
| 08/27/2019 | 265.8719 | 265.8719 | 265.8719 | 265.8719 |
| 08/28/2019 | 266.9111 | 266.9111 | 266.9111 | 266.9111 |
| 09/01/2019 | 269.0267 | 269.0267 | 269.0267 | 269.0267 |
| 09/02/2019 | 269.6517 | 269.6517 | 269.6517 | 269.6517 |
| 09/03/2019 | 271.2668 | 271.2668 | 271.2668 | 271.2668 |
| 09/04/2019 | 271.5252 | 271.5252 | 271.5252 | 271.5252 |
| 09/05/2019 | 269.8639 | 269.8639 | 269.8639 | 269.8639 |
| 09/08/2019 | 271.9607 | 271.9607 | 271.9607 | 271.9607 |
| 09/09/2019 | 272.7671 | 272.7671 | 272.7671 | 272.7671 |
| 09/10/2019 | 273.6968 | 273.6968 | 273.6968 | 273.6968 |
| 09/11/2019 | 274.3826 | 274.3826 | 274.3826 | 274.3826 |
| 09/12/2019 | 275.2502 | 275.2502 | 275.2502 | 275.2502 |
| 09/15/2019 | 274.5831 | 274.5831 | 274.5831 | 274.5831 |
| 09/16/2019 | 272.9807 | 272.9807 | 272.9807 | 272.9807 |
| 09/17/2019 | 273.6607 | 273.6607 | 273.6607 | 273.6607 |
| 09/18/2019 | 271.3675 | 271.3675 | 271.3675 | 271.3675 |
| 09/19/2019 | 271.2194 | 271.2194 | 271.2194 | 271.2194 |
| 09/22/2019 | 270.9074 | 270.9074 | 270.9074 | 270.9074 |
| 09/23/2019 | 273.609 | 273.609 | 273.609 | 273.609 |
| 09/24/2019 | 274.7403 | 274.7403 | 274.7403 | 274.7403 |
| 09/25/2019 | 273.7658 | 273.7658 | 273.7658 | 273.7658 |
| 09/26/2019 | 278.3858 | 278.3858 | 278.3858 | 278.3858 |
| 09/29/2019 | 278.2162 | 278.2162 | 278.2162 | 278.2162 |
| 09/30/2019 | 276.6477 | 276.6477 | 276.6477 | 276.6477 |
| 10/01/2019 | 276.1453 | 276.1453 | 276.1453 | 276.1453 |
| 10/02/2019 | 275.1581 | 275.1581 | 275.1581 | 275.1581 |
| 10/03/2019 | 276.0881 | 276.0881 | 276.0881 | 276.0881 |
| 10/06/2019 | 275.4101 | 275.4101 | 275.4101 | 275.4101 |
| 10/07/2019 | 273.7737 | 273.7737 | 273.7737 | 273.7737 |
| 10/08/2019 | 270.557 | 270.557 | 270.557 | 270.557 |
| 10/09/2019 | 269.2908 | 269.2908 | 269.2908 | 269.2908 |
| 10/10/2019 | 269.6434 | 269.6434 | 269.6434 | 269.6434 |
| 10/13/2019 | 262.4567 | 262.4567 | 262.4567 | 262.4567 |
| 10/14/2019 | 264.3605 | 264.3605 | 264.3605 | 264.3605 |
| 10/15/2019 | 263.1012 | 263.1012 | 263.1012 | 263.1012 |
| 10/16/2019 | 263.9357 | 263.9357 | 263.9357 | 263.9357 |
| 10/17/2019 | 267.7831 | 267.7831 | 267.7831 | 267.7831 |
| 10/20/2019 | 266.6231 | 266.6231 | 266.6231 | 266.6231 |
| 10/21/2019 | 267.1639 | 267.1639 | 267.1639 | 267.1639 |
| 10/22/2019 | 268.9696 | 268.9696 | 268.9696 | 268.9696 |
| 10/23/2019 | 269.4942 | 269.4942 | 269.4942 | 269.4942 |
| 10/24/2019 | 269.3736 | 269.3736 | 269.3736 | 269.3736 |
| 10/27/2019 | 269.0215 | 269.0215 | 269.0215 | 269.0215 |
| 10/29/2019 | 267.9476 | 267.9476 | 267.9476 | 267.9476 |
| 10/30/2019 | 267.7181 | 267.7181 | 267.7181 | 267.7181 |
| 10/31/2019 | 267.7122 | 267.7122 | 267.7122 | 267.7122 |
| 11/03/2019 | 269.3814 | 269.3814 | 269.3814 | 269.3814 |
| 11/04/2019 | 269.8261 | 269.8261 | 269.8261 | 269.8261 |
| 11/05/2019 | 270.4373 | 270.4373 | 270.4373 | 270.4373 |
| 11/06/2019 | 272.8067 | 272.8067 | 272.8067 | 272.8067 |
| 11/07/2019 | 272.4276 | 272.4276 | 272.4276 | 272.4276 |
| 11/10/2019 | 272.3949 | 272.3949 | 272.3949 | 272.3949 |
| 11/11/2019 | 273.2303 | 273.2303 | 273.2303 | 273.2303 |
| 11/12/2019 | 274.0708 | 274.0708 | 274.0708 | 274.0708 |
| 11/13/2019 | 273.0503 | 273.0503 | 273.0503 | 273.0503 |
| 11/14/2019 | 275.0136 | 275.0136 | 275.0136 | 275.0136 |
| 11/17/2019 | 276.8625 | 276.8625 | 276.8625 | 276.8625 |
| 11/18/2019 | 277.7131 | 277.7131 | 277.7131 | 277.7131 |
| 11/19/2019 | 276.7938 | 276.7938 | 276.7938 | 276.7938 |
| 11/20/2019 | 276.8188 | 276.8188 | 276.8188 | 276.8188 |
| 11/21/2019 | 276.5499 | 276.5499 | 276.5499 | 276.5499 |
| 11/24/2019 | 275.0529 | 275.0529 | 275.0529 | 275.0529 |
| 11/25/2019 | 275.8121 | 275.8121 | 275.8121 | 275.8121 |
| 11/26/2019 | 275.6382 | 275.6382 | 275.6382 | 275.6382 |
| 11/27/2019 | 277.2534 | 277.2534 | 277.2534 | 277.2534 |
| 11/28/2019 | 276.9748 | 276.9748 | 276.9748 | 276.9748 |
| 12/01/2019 | 278.3504 | 278.3504 | 278.3504 | 278.3504 |
| 12/02/2019 | 276.8244 | 276.8244 | 276.8244 | 276.8244 |
| 12/03/2019 | 277.9724 | 277.9724 | 277.9724 | 277.9724 |
| 12/04/2019 | 279.1717 | 279.1717 | 279.1717 | 279.1717 |
| 12/05/2019 | 279.433 | 279.433 | 279.433 | 279.433 |
| 12/08/2019 | 279.3291 | 279.3291 | 279.3291 | 279.3291 |
| 12/09/2019 | 278.3493 | 278.3493 | 278.3493 | 278.3493 |
| 12/10/2019 | 278.2353 | 278.2353 | 278.2353 | 278.2353 |
| 12/11/2019 | 281.019 | 281.019 | 281.019 | 281.019 |
| 12/12/2019 | 281.474 | 281.474 | 281.474 | 281.474 |
| 12/15/2019 | 282.2754 | 282.2754 | 282.2754 | 282.2754 |
| 12/16/2019 | 282.2115 | 282.2115 | 282.2115 | 282.2115 |
| 12/17/2019 | 281.5921 | 281.5921 | 281.5921 | 281.5921 |
| 12/18/2019 | 281.6229 | 281.6229 | 281.6229 | 281.6229 |
| 12/19/2019 | 282.3503 | 282.3503 | 282.3503 | 282.3503 |
| 12/22/2019 | 283.6056 | 283.6056 | 283.6056 | 283.6056 |
| 12/23/2019 | 284.83 | 284.83 | 284.83 | 284.83 |
| 12/24/2019 | 285.0515 | 285.0515 | 285.0515 | 285.0515 |
| 12/25/2019 | 285.4587 | 285.4587 | 285.4587 | 285.4587 |
| 12/26/2019 | 285.4972 | 285.4972 | 285.4972 | 285.4972 |
| 12/29/2019 | 286.909 | 286.909 | 286.909 | 286.909 |
| 12/30/2019 | 286.4767 | 286.4767 | 286.4767 | 286.4767 |