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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 559.4623
CLOSE 559.4623
Low
LOW 510.7117
High
HIGH 608.5306
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 545.0015 | 545.0015 | 545.0015 | 545.0015 |
| 01/02/2023 | 543.9236 | 543.9236 | 543.9236 | 543.9236 |
| 01/03/2023 | 540.6944 | 540.6944 | 540.6944 | 540.6944 |
| 01/04/2023 | 527.8605 | 527.8605 | 527.8605 | 527.8605 |
| 01/05/2023 | 535.1076 | 535.1076 | 535.1076 | 535.1076 |
| 01/08/2023 | 530.8554 | 530.8554 | 530.8554 | 530.8554 |
| 01/09/2023 | 526.4386 | 526.4386 | 526.4386 | 526.4386 |
| 01/10/2023 | 520.1184 | 520.1184 | 520.1184 | 520.1184 |
| 01/11/2023 | 526.2839 | 526.2839 | 526.2839 | 526.2839 |
| 01/12/2023 | 526.6085 | 526.6085 | 526.6085 | 526.6085 |
| 01/15/2023 | 531.486 | 531.486 | 531.486 | 531.486 |
| 01/16/2023 | 533.7937 | 533.7937 | 533.7937 | 533.7937 |
| 01/17/2023 | 535.1852 | 535.1852 | 535.1852 | 535.1852 |
| 01/18/2023 | 535.9595 | 535.9595 | 535.9595 | 535.9595 |
| 01/19/2023 | 537.3244 | 537.3244 | 537.3244 | 537.3244 |
| 01/22/2023 | 535.6183 | 535.6183 | 535.6183 | 535.6183 |
| 01/23/2023 | 534.8585 | 534.8585 | 534.8585 | 534.8585 |
| 01/24/2023 | 533.4811 | 533.4811 | 533.4811 | 533.4811 |
| 01/25/2023 | 532.1281 | 532.1281 | 532.1281 | 532.1281 |
| 01/26/2023 | 531.3257 | 531.3257 | 531.3257 | 531.3257 |
| 01/29/2023 | 529.3528 | 529.3528 | 529.3528 | 529.3528 |
| 01/30/2023 | 526.8027 | 526.8027 | 526.8027 | 526.8027 |
| 01/31/2023 | 521.1129 | 521.1129 | 521.1129 | 521.1129 |
| 02/01/2023 | 522.0054 | 522.0054 | 522.0054 | 522.0054 |
| 02/02/2023 | 527.3103 | 527.3103 | 527.3103 | 527.3103 |
| 02/05/2023 | 525.9142 | 525.9142 | 525.9142 | 525.9142 |
| 02/06/2023 | 516.516 | 516.516 | 516.516 | 516.516 |
| 02/14/2023 | 527.6778 | 527.6778 | 527.6778 | 527.6778 |
| 02/15/2023 | 528.8346 | 528.8346 | 528.8346 | 528.8346 |
| 02/16/2023 | 529.144 | 529.144 | 529.144 | 529.144 |
| 02/19/2023 | 531.304 | 531.304 | 531.304 | 531.304 |
| 02/20/2023 | 531.3122 | 531.3122 | 531.3122 | 531.3122 |
| 02/21/2023 | 529.9169 | 529.9169 | 529.9169 | 529.9169 |
| 02/22/2023 | 530.1944 | 530.1944 | 530.1944 | 530.1944 |
| 02/23/2023 | 529.6777 | 529.6777 | 529.6777 | 529.6777 |
| 02/26/2023 | 532.3108 | 532.3108 | 532.3108 | 532.3108 |
| 02/27/2023 | 533.0532 | 533.0532 | 533.0532 | 533.0532 |
| 02/28/2023 | 534.6105 | 534.6105 | 534.6105 | 534.6105 |
| 03/01/2023 | 533.5054 | 533.5054 | 533.5054 | 533.5054 |
| 03/02/2023 | 532.6167 | 532.6167 | 532.6167 | 532.6167 |
| 03/05/2023 | 535.9057 | 535.9057 | 535.9057 | 535.9057 |
| 03/06/2023 | 535.7203 | 535.7203 | 535.7203 | 535.7203 |
| 03/07/2023 | 536.7081 | 536.7081 | 536.7081 | 536.7081 |
| 03/08/2023 | 536.8452 | 536.8452 | 536.8452 | 536.8452 |
| 03/09/2023 | 535.7547 | 535.7547 | 535.7547 | 535.7547 |
| 03/12/2023 | 534.5749 | 534.5749 | 534.5749 | 534.5749 |
| 03/13/2023 | 532.3424 | 532.3424 | 532.3424 | 532.3424 |
| 03/14/2023 | 530.5873 | 530.5873 | 530.5873 | 530.5873 |
| 03/15/2023 | 532.8094 | 532.8094 | 532.8094 | 532.8094 |
| 03/16/2023 | 530.7651 | 530.7651 | 530.7651 | 530.7651 |
| 03/19/2023 | 527.1508 | 527.1508 | 527.1508 | 527.1508 |
| 03/20/2023 | 525.5685 | 525.5685 | 525.5685 | 525.5685 |
| 03/21/2023 | 527.7699 | 527.7699 | 527.7699 | 527.7699 |
| 03/22/2023 | 529.1746 | 529.1746 | 529.1746 | 529.1746 |
| 03/23/2023 | 528.4917 | 528.4917 | 528.4917 | 528.4917 |
| 03/26/2023 | 527.7024 | 527.7024 | 527.7024 | 527.7024 |
| 03/27/2023 | 523.3761 | 523.3761 | 523.3761 | 523.3761 |
| 03/28/2023 | 526.526 | 526.526 | 526.526 | 526.526 |
| 03/29/2023 | 525.4362 | 525.4362 | 525.4362 | 525.4362 |
| 03/30/2023 | 523.5137 | 523.5137 | 523.5137 | 523.5137 |
| 04/02/2023 | 524.1359 | 524.1359 | 524.1359 | 524.1359 |
| 04/03/2023 | 527.5102 | 527.5102 | 527.5102 | 527.5102 |
| 04/04/2023 | 526.0435 | 526.0435 | 526.0435 | 526.0435 |
| 04/05/2023 | 525.8813 | 525.8813 | 525.8813 | 525.8813 |
| 04/06/2023 | 526.1533 | 526.1533 | 526.1533 | 526.1533 |
| 04/09/2023 | 530.0352 | 530.0352 | 530.0352 | 530.0352 |
| 04/10/2023 | 530.7554 | 530.7554 | 530.7554 | 530.7554 |
| 04/11/2023 | 531.2416 | 531.2416 | 531.2416 | 531.2416 |
| 04/12/2023 | 530.9941 | 530.9941 | 530.9941 | 530.9941 |
| 04/13/2023 | 529.9725 | 529.9725 | 529.9725 | 529.9725 |
| 04/16/2023 | 529.1558 | 529.1558 | 529.1558 | 529.1558 |
| 04/17/2023 | 528.1462 | 528.1462 | 528.1462 | 528.1462 |
| 04/18/2023 | 529.2447 | 529.2447 | 529.2447 | 529.2447 |
| 04/19/2023 | 527.9528 | 527.9528 | 527.9528 | 527.9528 |
| 04/23/2023 | 528.2309 | 528.2309 | 528.2309 | 528.2309 |
| 04/24/2023 | 524.6461 | 524.6461 | 524.6461 | 524.6461 |
| 04/25/2023 | 521.6453 | 521.6453 | 521.6453 | 521.6453 |
| 04/26/2023 | 521.8179 | 521.8179 | 521.8179 | 521.8179 |
| 04/27/2023 | 517.0019 | 517.0019 | 517.0019 | 517.0019 |
| 05/01/2023 | 513.774 | 513.774 | 513.774 | 513.774 |
| 05/02/2023 | 513.1851 | 513.1851 | 513.1851 | 513.1851 |
| 05/03/2023 | 513.1382 | 513.1382 | 513.1382 | 513.1382 |
| 05/04/2023 | 510.7117 | 510.7117 | 510.7117 | 510.7117 |
| 05/07/2023 | 515.4629 | 515.4629 | 515.4629 | 515.4629 |
| 05/08/2023 | 514.7265 | 514.7265 | 514.7265 | 514.7265 |
| 05/09/2023 | 513.5456 | 513.5456 | 513.5456 | 513.5456 |
| 05/10/2023 | 523.6798 | 523.6798 | 523.6798 | 523.6798 |
| 05/11/2023 | 522.2073 | 522.2073 | 522.2073 | 522.2073 |
| 05/14/2023 | 514.4451 | 514.4451 | 514.4451 | 514.4451 |
| 05/15/2023 | 516.9675 | 516.9675 | 516.9675 | 516.9675 |
| 05/16/2023 | 518.9014 | 518.9014 | 518.9014 | 518.9014 |
| 05/17/2023 | 514.6922 | 514.6922 | 514.6922 | 514.6922 |
| 05/21/2023 | 513.7444 | 513.7444 | 513.7444 | 513.7444 |
| 05/22/2023 | 513.8691 | 513.8691 | 513.8691 | 513.8691 |
| 05/23/2023 | 512.669 | 512.669 | 512.669 | 512.669 |
| 05/24/2023 | 512.7501 | 512.7501 | 512.7501 | 512.7501 |
| 05/25/2023 | 516.7776 | 516.7776 | 516.7776 | 516.7776 |
| 05/28/2023 | 521.6092 | 521.6092 | 521.6092 | 521.6092 |
| 05/29/2023 | 526.032 | 526.032 | 526.032 | 526.032 |
| 05/30/2023 | 524.5734 | 524.5734 | 524.5734 | 524.5734 |
| 05/31/2023 | 526.1817 | 526.1817 | 526.1817 | 526.1817 |
| 06/01/2023 | 529.679 | 529.679 | 529.679 | 529.679 |
| 06/04/2023 | 535.4537 | 535.4537 | 535.4537 | 535.4537 |
| 06/05/2023 | 535.7966 | 535.7966 | 535.7966 | 535.7966 |
| 06/06/2023 | 539.2931 | 539.2931 | 539.2931 | 539.2931 |
| 06/07/2023 | 539.1482 | 539.1482 | 539.1482 | 539.1482 |
| 06/08/2023 | 540.6194 | 540.6194 | 540.6194 | 540.6194 |
| 06/11/2023 | 539.8638 | 539.8638 | 539.8638 | 539.8638 |
| 06/12/2023 | 536.592 | 536.592 | 536.592 | 536.592 |
| 06/13/2023 | 534.9648 | 534.9648 | 534.9648 | 534.9648 |
| 06/14/2023 | 538.1034 | 538.1034 | 538.1034 | 538.1034 |
| 06/15/2023 | 537.5795 | 537.5795 | 537.5795 | 537.5795 |
| 06/18/2023 | 532.1863 | 532.1863 | 532.1863 | 532.1863 |
| 06/19/2023 | 531.7073 | 531.7073 | 531.7073 | 531.7073 |
| 06/20/2023 | 529.9789 | 529.9789 | 529.9789 | 529.9789 |
| 06/21/2023 | 536.5749 | 536.5749 | 536.5749 | 536.5749 |
| 06/22/2023 | 540.6603 | 540.6603 | 540.6603 | 540.6603 |
| 06/25/2023 | 544.4138 | 544.4138 | 544.4138 | 544.4138 |
| 06/26/2023 | 545.0518 | 545.0518 | 545.0518 | 545.0518 |
| 07/02/2023 | 551.2942 | 551.2942 | 551.2942 | 551.2942 |
| 07/03/2023 | 551.0252 | 551.0252 | 551.0252 | 551.0252 |
| 07/04/2023 | 553.4589 | 553.4589 | 553.4589 | 553.4589 |
| 07/05/2023 | 554.2678 | 554.2678 | 554.2678 | 554.2678 |
| 07/06/2023 | 555.3441 | 555.3441 | 555.3441 | 555.3441 |
| 07/09/2023 | 557.2969 | 557.2969 | 557.2969 | 557.2969 |
| 07/10/2023 | 559.4431 | 559.4431 | 559.4431 | 559.4431 |
| 07/11/2023 | 558.9602 | 558.9602 | 558.9602 | 558.9602 |
| 07/12/2023 | 559.5714 | 559.5714 | 559.5714 | 559.5714 |
| 07/13/2023 | 561.1785 | 561.1785 | 561.1785 | 561.1785 |
| 07/16/2023 | 564.9171 | 564.9171 | 564.9171 | 564.9171 |
| 07/17/2023 | 559.5432 | 559.5432 | 559.5432 | 559.5432 |
| 07/18/2023 | 564.3493 | 564.3493 | 564.3493 | 564.3493 |
| 07/19/2023 | 566.8171 | 566.8171 | 566.8171 | 566.8171 |
| 07/20/2023 | 566.9407 | 566.9407 | 566.9407 | 566.9407 |
| 07/23/2023 | 567.1007 | 567.1007 | 567.1007 | 567.1007 |
| 07/24/2023 | 565.1393 | 565.1393 | 565.1393 | 565.1393 |
| 07/25/2023 | 568.1974 | 568.1974 | 568.1974 | 568.1974 |
| 07/26/2023 | 570.623 | 570.623 | 570.623 | 570.623 |
| 07/27/2023 | 575.126 | 575.126 | 575.126 | 575.126 |
| 07/30/2023 | 578.2421 | 578.2421 | 578.2421 | 578.2421 |
| 07/31/2023 | 577.2441 | 577.2441 | 577.2441 | 577.2441 |
| 08/01/2023 | 579.1231 | 579.1231 | 579.1231 | 579.1231 |
| 08/02/2023 | 578.3588 | 578.3588 | 578.3588 | 578.3588 |
| 08/03/2023 | 582.1627 | 582.1627 | 582.1627 | 582.1627 |
| 08/06/2023 | 583.6315 | 583.6315 | 583.6315 | 583.6315 |
| 08/07/2023 | 582.419 | 582.419 | 582.419 | 582.419 |
| 08/08/2023 | 586.3922 | 586.3922 | 586.3922 | 586.3922 |
| 08/09/2023 | 583.0753 | 583.0753 | 583.0753 | 583.0753 |
| 08/10/2023 | 588.8934 | 588.8934 | 588.8934 | 588.8934 |
| 08/13/2023 | 589.3666 | 589.3666 | 589.3666 | 589.3666 |
| 08/14/2023 | 588.4158 | 588.4158 | 588.4158 | 588.4158 |
| 08/15/2023 | 587.7902 | 587.7902 | 587.7902 | 587.7902 |
| 08/16/2023 | 590.0466 | 590.0466 | 590.0466 | 590.0466 |
| 08/17/2023 | 584.0383 | 584.0383 | 584.0383 | 584.0383 |
| 08/20/2023 | 590.9847 | 590.9847 | 590.9847 | 590.9847 |
| 08/21/2023 | 590.3973 | 590.3973 | 590.3973 | 590.3973 |
| 08/22/2023 | 586.3937 | 586.3937 | 586.3937 | 586.3937 |
| 08/23/2023 | 583.7349 | 583.7349 | 583.7349 | 583.7349 |
| 08/24/2023 | 589.1159 | 589.1159 | 589.1159 | 589.1159 |
| 08/27/2023 | 594.3784 | 594.3784 | 594.3784 | 594.3784 |
| 08/28/2023 | 593.5906 | 593.5906 | 593.5906 | 593.5906 |
| 08/30/2023 | 593.8384 | 593.8384 | 593.8384 | 593.8384 |
| 08/31/2023 | 597.0551 | 597.0551 | 597.0551 | 597.0551 |
| 09/03/2023 | 599.0485 | 599.0485 | 599.0485 | 599.0485 |
| 09/04/2023 | 601.2653 | 601.2653 | 601.2653 | 601.2653 |
| 09/05/2023 | 600.0004 | 600.0004 | 600.0004 | 600.0004 |
| 09/06/2023 | 603.6778 | 603.6778 | 603.6778 | 603.6778 |
| 09/07/2023 | 603.384 | 603.384 | 603.384 | 603.384 |
| 09/10/2023 | 599.1421 | 599.1421 | 599.1421 | 599.1421 |
| 09/11/2023 | 599.4726 | 599.4726 | 599.4726 | 599.4726 |
| 09/12/2023 | 595.9301 | 595.9301 | 595.9301 | 595.9301 |
| 09/13/2023 | 598.507 | 598.507 | 598.507 | 598.507 |
| 09/14/2023 | 594.7216 | 594.7216 | 594.7216 | 594.7216 |
| 09/17/2023 | 587.6507 | 587.6507 | 587.6507 | 587.6507 |
| 09/18/2023 | 590.2986 | 590.2986 | 590.2986 | 590.2986 |
| 09/19/2023 | 588.7719 | 588.7719 | 588.7719 | 588.7719 |
| 09/20/2023 | 595.7098 | 595.7098 | 595.7098 | 595.7098 |
| 09/21/2023 | 596.6809 | 596.6809 | 596.6809 | 596.6809 |
| 09/24/2023 | 603.2097 | 603.2097 | 603.2097 | 603.2097 |
| 09/25/2023 | 601.6926 | 601.6926 | 601.6926 | 601.6926 |
| 09/26/2023 | 600.9949 | 600.9949 | 600.9949 | 600.9949 |
| 09/27/2023 | 601.1197 | 601.1197 | 601.1197 | 601.1197 |
| 09/28/2023 | 604.0524 | 604.0524 | 604.0524 | 604.0524 |
| 10/01/2023 | 607.8515 | 607.8515 | 607.8515 | 607.8515 |
| 10/02/2023 | 608.5306 | 608.5306 | 608.5306 | 608.5306 |
| 10/03/2023 | 603.9436 | 603.9436 | 603.9436 | 603.9436 |
| 10/04/2023 | 607.9484 | 607.9484 | 607.9484 | 607.9484 |
| 10/05/2023 | 607.3695 | 607.3695 | 607.3695 | 607.3695 |
| 10/08/2023 | 600.6223 | 600.6223 | 600.6223 | 600.6223 |
| 10/09/2023 | 607.0066 | 607.0066 | 607.0066 | 607.0066 |
| 10/10/2023 | 604.3551 | 604.3551 | 604.3551 | 604.3551 |
| 10/11/2023 | 602.693 | 602.693 | 602.693 | 602.693 |
| 10/12/2023 | 599.319 | 599.319 | 599.319 | 599.319 |
| 10/15/2023 | 595.0654 | 595.0654 | 595.0654 | 595.0654 |
| 10/16/2023 | 599.3738 | 599.3738 | 599.3738 | 599.3738 |
| 10/17/2023 | 593.0142 | 593.0142 | 593.0142 | 593.0142 |
| 10/18/2023 | 591.146 | 591.146 | 591.146 | 591.146 |
| 10/19/2023 | 585.0009 | 585.0009 | 585.0009 | 585.0009 |
| 10/22/2023 | 590.8301 | 590.8301 | 590.8301 | 590.8301 |
| 10/23/2023 | 596.6519 | 596.6519 | 596.6519 | 596.6519 |
| 10/24/2023 | 584.0255 | 584.0255 | 584.0255 | 584.0255 |
| 10/25/2023 | 589.6424 | 589.6424 | 589.6424 | 589.6424 |
| 10/26/2023 | 590.4732 | 590.4732 | 590.4732 | 590.4732 |
| 10/29/2023 | 590.5882 | 590.5882 | 590.5882 | 590.5882 |
| 10/30/2023 | 587.0482 | 587.0482 | 587.0482 | 587.0482 |
| 10/31/2023 | 587.3136 | 587.3136 | 587.3136 | 587.3136 |
| 11/01/2023 | 589.7926 | 589.7926 | 589.7926 | 589.7926 |
| 11/02/2023 | 590.5602 | 590.5602 | 590.5602 | 590.5602 |
| 11/05/2023 | 593.4609 | 593.4609 | 593.4609 | 593.4609 |
| 11/06/2023 | 593.0462 | 593.0462 | 593.0462 | 593.0462 |
| 11/07/2023 | 593.3283 | 593.3283 | 593.3283 | 593.3283 |
| 11/08/2023 | 592.9779 | 592.9779 | 592.9779 | 592.9779 |
| 11/09/2023 | 591.662 | 591.662 | 591.662 | 591.662 |
| 11/12/2023 | 587.8111 | 587.8111 | 587.8111 | 587.8111 |
| 11/13/2023 | 589.7987 | 589.7987 | 589.7987 | 589.7987 |
| 11/14/2023 | 589.7007 | 589.7007 | 589.7007 | 589.7007 |
| 11/15/2023 | 591.8851 | 591.8851 | 591.8851 | 591.8851 |
| 11/16/2023 | 593.2841 | 593.2841 | 593.2841 | 593.2841 |
| 11/19/2023 | 595.1187 | 595.1187 | 595.1187 | 595.1187 |
| 11/20/2023 | 597.0796 | 597.0796 | 597.0796 | 597.0796 |
| 11/21/2023 | 595.8661 | 595.8661 | 595.8661 | 595.8661 |
| 11/22/2023 | 593.9916 | 593.9916 | 593.9916 | 593.9916 |
| 11/23/2023 | 595.3573 | 595.3573 | 595.3573 | 595.3573 |
| 11/26/2023 | 598.7762 | 598.7762 | 598.7762 | 598.7762 |
| 11/27/2023 | 598.4586 | 598.4586 | 598.4586 | 598.4586 |
| 11/28/2023 | 596.5085 | 596.5085 | 596.5085 | 596.5085 |
| 11/29/2023 | 595.0918 | 595.0918 | 595.0918 | 595.0918 |
| 11/30/2023 | 596.9199 | 596.9199 | 596.9199 | 596.9199 |
| 12/03/2023 | 598.3471 | 598.3471 | 598.3471 | 598.3471 |
| 12/04/2023 | 597.6523 | 597.6523 | 597.6523 | 597.6523 |
| 12/05/2023 | 592.9262 | 592.9262 | 592.9262 | 592.9262 |
| 12/06/2023 | 595.889 | 595.889 | 595.889 | 595.889 |
| 12/07/2023 | 594.3669 | 594.3669 | 594.3669 | 594.3669 |
| 12/10/2023 | 589.9913 | 589.9913 | 589.9913 | 589.9913 |
| 12/11/2023 | 590.4807 | 590.4807 | 590.4807 | 590.4807 |
| 12/12/2023 | 585.2512 | 585.2512 | 585.2512 | 585.2512 |
| 12/13/2023 | 592.1777 | 592.1777 | 592.1777 | 592.1777 |
| 12/14/2023 | 596.4331 | 596.4331 | 596.4331 | 596.4331 |
| 12/17/2023 | 591.7222 | 591.7222 | 591.7222 | 591.7222 |
| 12/18/2023 | 590.2101 | 590.2101 | 590.2101 | 590.2101 |
| 12/19/2023 | 588.7424 | 588.7424 | 588.7424 | 588.7424 |
| 12/20/2023 | 591.1909 | 591.1909 | 591.1909 | 591.1909 |
| 12/21/2023 | 586.2658 | 586.2658 | 586.2658 | 586.2658 |
| 12/24/2023 | 579.0532 | 579.0532 | 579.0532 | 579.0532 |
| 12/25/2023 | 579.9149 | 579.9149 | 579.9149 | 579.9149 |
| 12/26/2023 | 578.9718 | 578.9718 | 578.9718 | 578.9718 |
| 12/27/2023 | 582.2768 | 582.2768 | 582.2768 | 582.2768 |
| 12/28/2023 | 584.0582 | 584.0582 | 584.0582 | 584.0582 |