RK100G15
BIST 100 RK %15 (GETIRI)
15:10:10
2090.5937 ₺
0.00 (%0.00)
Previous Close: 2090.5937
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+2.71%
Month over month (MoM)
+3.68%
Year to date (YTD)
+25.21%
Year over year (YoY)
+41.67%
RK100G15: BIST 100 RK %15 (GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 420.745
CLOSE 420.745
Low
LOW 375.3896
High
HIGH 457.9851
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 394.6349 | 394.6349 | 394.6349 | 394.6349 |
| 01/02/2019 | 389.9333 | 389.9333 | 389.9333 | 389.9333 |
| 01/03/2019 | 394.4298 | 394.4298 | 394.4298 | 394.4298 |
| 01/06/2019 | 398.0084 | 398.0084 | 398.0084 | 398.0084 |
| 01/07/2019 | 400.3535 | 400.3535 | 400.3535 | 400.3535 |
| 01/08/2019 | 401.796 | 401.796 | 401.796 | 401.796 |
| 01/09/2019 | 401.9193 | 401.9193 | 401.9193 | 401.9193 |
| 01/10/2019 | 403.4896 | 403.4896 | 403.4896 | 403.4896 |
| 01/13/2019 | 404.6627 | 404.6627 | 404.6627 | 404.6627 |
| 01/14/2019 | 408.306 | 408.306 | 408.306 | 408.306 |
| 01/15/2019 | 415.7216 | 415.7216 | 415.7216 | 415.7216 |
| 01/16/2019 | 420.3135 | 420.3135 | 420.3135 | 420.3135 |
| 01/17/2019 | 425.5 | 425.5 | 425.5 | 425.5 |
| 01/20/2019 | 423.9236 | 423.9236 | 423.9236 | 423.9236 |
| 01/21/2019 | 429.3185 | 429.3185 | 429.3185 | 429.3185 |
| 01/22/2019 | 430.7878 | 430.7878 | 430.7878 | 430.7878 |
| 01/23/2019 | 435.9337 | 435.9337 | 435.9337 | 435.9337 |
| 01/24/2019 | 436.0191 | 436.0191 | 436.0191 | 436.0191 |
| 01/27/2019 | 434.4179 | 434.4179 | 434.4179 | 434.4179 |
| 01/28/2019 | 443.8287 | 443.8287 | 443.8287 | 443.8287 |
| 01/29/2019 | 444.1324 | 444.1324 | 444.1324 | 444.1324 |
| 01/30/2019 | 443.7612 | 443.7612 | 443.7612 | 443.7612 |
| 01/31/2019 | 440.1103 | 440.1103 | 440.1103 | 440.1103 |
| 02/03/2019 | 437.8151 | 437.8151 | 437.8151 | 437.8151 |
| 02/04/2019 | 438.4727 | 438.4727 | 438.4727 | 438.4727 |
| 02/05/2019 | 438.938 | 438.938 | 438.938 | 438.938 |
| 02/06/2019 | 439.624 | 439.624 | 439.624 | 439.624 |
| 02/07/2019 | 438.4494 | 438.4494 | 438.4494 | 438.4494 |
| 02/10/2019 | 445.3519 | 445.3519 | 445.3519 | 445.3519 |
| 02/11/2019 | 443.0763 | 443.0763 | 443.0763 | 443.0763 |
| 02/12/2019 | 435.5192 | 435.5192 | 435.5192 | 435.5192 |
| 02/13/2019 | 437.249 | 437.249 | 437.249 | 437.249 |
| 02/14/2019 | 439.2017 | 439.2017 | 439.2017 | 439.2017 |
| 02/17/2019 | 435.787 | 435.787 | 435.787 | 435.787 |
| 02/18/2019 | 435.8344 | 435.8344 | 435.8344 | 435.8344 |
| 02/19/2019 | 436.6787 | 436.6787 | 436.6787 | 436.6787 |
| 02/20/2019 | 438.6163 | 438.6163 | 438.6163 | 438.6163 |
| 02/21/2019 | 441.1783 | 441.1783 | 441.1783 | 441.1783 |
| 02/24/2019 | 445.4109 | 445.4109 | 445.4109 | 445.4109 |
| 02/25/2019 | 448.1986 | 448.1986 | 448.1986 | 448.1986 |
| 02/26/2019 | 444.7237 | 444.7237 | 444.7237 | 444.7237 |
| 02/27/2019 | 446.1595 | 446.1595 | 446.1595 | 446.1595 |
| 02/28/2019 | 441.5029 | 441.5029 | 441.5029 | 441.5029 |
| 03/03/2019 | 444.9225 | 444.9225 | 444.9225 | 444.9225 |
| 03/04/2019 | 443.2327 | 443.2327 | 443.2327 | 443.2327 |
| 03/05/2019 | 442.2102 | 442.2102 | 442.2102 | 442.2102 |
| 03/06/2019 | 437.9106 | 437.9106 | 437.9106 | 437.9106 |
| 03/07/2019 | 435.1392 | 435.1392 | 435.1392 | 435.1392 |
| 03/10/2019 | 432.5951 | 432.5951 | 432.5951 | 432.5951 |
| 03/11/2019 | 435.8672 | 435.8672 | 435.8672 | 435.8672 |
| 03/12/2019 | 437.6493 | 437.6493 | 437.6493 | 437.6493 |
| 03/13/2019 | 438.5566 | 438.5566 | 438.5566 | 438.5566 |
| 03/14/2019 | 441.9496 | 441.9496 | 441.9496 | 441.9496 |
| 03/17/2019 | 447.0152 | 447.0152 | 447.0152 | 447.0152 |
| 03/18/2019 | 448.0645 | 448.0645 | 448.0645 | 448.0645 |
| 03/19/2019 | 441.9678 | 441.9678 | 441.9678 | 441.9678 |
| 03/20/2019 | 442.3575 | 442.3575 | 442.3575 | 442.3575 |
| 03/21/2019 | 428.3026 | 428.3026 | 428.3026 | 428.3026 |
| 03/24/2019 | 426.2928 | 426.2928 | 426.2928 | 426.2928 |
| 03/25/2019 | 419.2735 | 419.2735 | 419.2735 | 419.2735 |
| 03/26/2019 | 399.2439 | 399.2439 | 399.2439 | 399.2439 |
| 03/27/2019 | 400.1887 | 400.1887 | 400.1887 | 400.1887 |
| 03/28/2019 | 404.4724 | 404.4724 | 404.4724 | 404.4724 |
| 03/31/2019 | 405.2775 | 405.2775 | 405.2775 | 405.2775 |
| 04/01/2019 | 403.8951 | 403.8951 | 403.8951 | 403.8951 |
| 04/02/2019 | 406.1086 | 406.1086 | 406.1086 | 406.1086 |
| 04/03/2019 | 415.7179 | 415.7179 | 415.7179 | 415.7179 |
| 04/04/2019 | 416.7811 | 416.7811 | 416.7811 | 416.7811 |
| 04/07/2019 | 413.0552 | 413.0552 | 413.0552 | 413.0552 |
| 04/08/2019 | 415.4732 | 415.4732 | 415.4732 | 415.4732 |
| 04/09/2019 | 413.1812 | 413.1812 | 413.1812 | 413.1812 |
| 04/10/2019 | 411.2616 | 411.2616 | 411.2616 | 411.2616 |
| 04/11/2019 | 411.0644 | 411.0644 | 411.0644 | 411.0644 |
| 04/14/2019 | 409.4539 | 409.4539 | 409.4539 | 409.4539 |
| 04/15/2019 | 412.7899 | 412.7899 | 412.7899 | 412.7899 |
| 04/16/2019 | 415.6627 | 415.6627 | 415.6627 | 415.6627 |
| 04/17/2019 | 412.997 | 412.997 | 412.997 | 412.997 |
| 04/18/2019 | 412.9467 | 412.9467 | 412.9467 | 412.9467 |
| 04/21/2019 | 411.1206 | 411.1206 | 411.1206 | 411.1206 |
| 04/23/2019 | 411.5033 | 411.5033 | 411.5033 | 411.5033 |
| 04/24/2019 | 407.9657 | 407.9657 | 407.9657 | 407.9657 |
| 04/25/2019 | 408.5835 | 408.5835 | 408.5835 | 408.5835 |
| 04/28/2019 | 408.0426 | 408.0426 | 408.0426 | 408.0426 |
| 04/29/2019 | 410.6185 | 410.6185 | 410.6185 | 410.6185 |
| 05/01/2019 | 406.9479 | 406.9479 | 406.9479 | 406.9479 |
| 05/02/2019 | 406.244 | 406.244 | 406.244 | 406.244 |
| 05/05/2019 | 403.3511 | 403.3511 | 403.3511 | 403.3511 |
| 05/06/2019 | 398.8182 | 398.8182 | 398.8182 | 398.8182 |
| 05/07/2019 | 395.1492 | 395.1492 | 395.1492 | 395.1492 |
| 05/08/2019 | 390.3626 | 390.3626 | 390.3626 | 390.3626 |
| 05/09/2019 | 389.9022 | 389.9022 | 389.9022 | 389.9022 |
| 05/12/2019 | 383.1649 | 383.1649 | 383.1649 | 383.1649 |
| 05/13/2019 | 388.4178 | 388.4178 | 388.4178 | 388.4178 |
| 05/14/2019 | 386.497 | 386.497 | 386.497 | 386.497 |
| 05/15/2019 | 385.9784 | 385.9784 | 385.9784 | 385.9784 |
| 05/16/2019 | 384.7654 | 384.7654 | 384.7654 | 384.7654 |
| 05/19/2019 | 384.6919 | 384.6919 | 384.6919 | 384.6919 |
| 05/20/2019 | 380.3167 | 380.3167 | 380.3167 | 380.3167 |
| 05/21/2019 | 375.3896 | 375.3896 | 375.3896 | 375.3896 |
| 05/22/2019 | 378.1621 | 378.1621 | 378.1621 | 378.1621 |
| 05/23/2019 | 382.5475 | 382.5475 | 382.5475 | 382.5475 |
| 05/26/2019 | 380.9988 | 380.9988 | 380.9988 | 380.9988 |
| 05/27/2019 | 384.5842 | 384.5842 | 384.5842 | 384.5842 |
| 05/28/2019 | 385.7757 | 385.7757 | 385.7757 | 385.7757 |
| 05/29/2019 | 393.9394 | 393.9394 | 393.9394 | 393.9394 |
| 05/30/2019 | 395.5902 | 395.5902 | 395.5902 | 395.5902 |
| 06/02/2019 | 394.9231 | 394.9231 | 394.9231 | 394.9231 |
| 06/06/2019 | 404.4052 | 404.4052 | 404.4052 | 404.4052 |
| 06/09/2019 | 405.2026 | 405.2026 | 405.2026 | 405.2026 |
| 06/10/2019 | 402.0544 | 402.0544 | 402.0544 | 402.0544 |
| 06/11/2019 | 401.4955 | 401.4955 | 401.4955 | 401.4955 |
| 06/12/2019 | 396.1413 | 396.1413 | 396.1413 | 396.1413 |
| 06/13/2019 | 396.8867 | 396.8867 | 396.8867 | 396.8867 |
| 06/16/2019 | 400.5619 | 400.5619 | 400.5619 | 400.5619 |
| 06/17/2019 | 405.6066 | 405.6066 | 405.6066 | 405.6066 |
| 06/18/2019 | 405.6706 | 405.6706 | 405.6706 | 405.6706 |
| 06/19/2019 | 405.4562 | 405.4562 | 405.4562 | 405.4562 |
| 06/20/2019 | 405.1192 | 405.1192 | 405.1192 | 405.1192 |
| 06/23/2019 | 408.0256 | 408.0256 | 408.0256 | 408.0256 |
| 06/24/2019 | 408.6206 | 408.6206 | 408.6206 | 408.6206 |
| 06/25/2019 | 407.1515 | 407.1515 | 407.1515 | 407.1515 |
| 06/26/2019 | 409.0035 | 409.0035 | 409.0035 | 409.0035 |
| 06/27/2019 | 411.3551 | 411.3551 | 411.3551 | 411.3551 |
| 06/30/2019 | 419.6897 | 419.6897 | 419.6897 | 419.6897 |
| 07/01/2019 | 420.8778 | 420.8778 | 420.8778 | 420.8778 |
| 07/02/2019 | 418.599 | 418.599 | 418.599 | 418.599 |
| 07/03/2019 | 418.6505 | 418.6505 | 418.6505 | 418.6505 |
| 07/04/2019 | 419.3595 | 419.3595 | 419.3595 | 419.3595 |
| 07/07/2019 | 416.7249 | 416.7249 | 416.7249 | 416.7249 |
| 07/08/2019 | 411.414 | 411.414 | 411.414 | 411.414 |
| 07/09/2019 | 416.4423 | 416.4423 | 416.4423 | 416.4423 |
| 07/10/2019 | 418.8771 | 418.8771 | 418.8771 | 418.8771 |
| 07/11/2019 | 412.1417 | 412.1417 | 412.1417 | 412.1417 |
| 07/15/2019 | 414.9091 | 414.9091 | 414.9091 | 414.9091 |
| 07/16/2019 | 420.0886 | 420.0886 | 420.0886 | 420.0886 |
| 07/17/2019 | 425.1977 | 425.1977 | 425.1977 | 425.1977 |
| 07/18/2019 | 426.0076 | 426.0076 | 426.0076 | 426.0076 |
| 07/21/2019 | 423.8574 | 423.8574 | 423.8574 | 423.8574 |
| 07/22/2019 | 428.0316 | 428.0316 | 428.0316 | 428.0316 |
| 07/23/2019 | 430.6017 | 430.6017 | 430.6017 | 430.6017 |
| 07/24/2019 | 426.5848 | 426.5848 | 426.5848 | 426.5848 |
| 07/25/2019 | 428.8614 | 428.8614 | 428.8614 | 428.8614 |
| 07/28/2019 | 430.3844 | 430.3844 | 430.3844 | 430.3844 |
| 07/29/2019 | 428.4308 | 428.4308 | 428.4308 | 428.4308 |
| 07/30/2019 | 426.7113 | 426.7113 | 426.7113 | 426.7113 |
| 07/31/2019 | 426.1853 | 426.1853 | 426.1853 | 426.1853 |
| 08/01/2019 | 419.7825 | 419.7825 | 419.7825 | 419.7825 |
| 08/04/2019 | 416.8603 | 416.8603 | 416.8603 | 416.8603 |
| 08/05/2019 | 419.4629 | 419.4629 | 419.4629 | 419.4629 |
| 08/06/2019 | 415.0983 | 415.0983 | 415.0983 | 415.0983 |
| 08/07/2019 | 418.3994 | 418.3994 | 418.3994 | 418.3994 |
| 08/08/2019 | 418.9572 | 418.9572 | 418.9572 | 418.9572 |
| 08/14/2019 | 410.8794 | 410.8794 | 410.8794 | 410.8794 |
| 08/15/2019 | 408.4208 | 408.4208 | 408.4208 | 408.4208 |
| 08/18/2019 | 407.1421 | 407.1421 | 407.1421 | 407.1421 |
| 08/19/2019 | 409.2661 | 409.2661 | 409.2661 | 409.2661 |
| 08/20/2019 | 407.7762 | 407.7762 | 407.7762 | 407.7762 |
| 08/21/2019 | 407.3969 | 407.3969 | 407.3969 | 407.3969 |
| 08/22/2019 | 412.6108 | 412.6108 | 412.6108 | 412.6108 |
| 08/25/2019 | 412.4698 | 412.4698 | 412.4698 | 412.4698 |
| 08/26/2019 | 409.3371 | 409.3371 | 409.3371 | 409.3371 |
| 08/27/2019 | 408.9786 | 408.9786 | 408.9786 | 408.9786 |
| 08/28/2019 | 411.3765 | 411.3765 | 411.3765 | 411.3765 |
| 09/01/2019 | 416.2674 | 416.2674 | 416.2674 | 416.2674 |
| 09/02/2019 | 417.718 | 417.718 | 417.718 | 417.718 |
| 09/03/2019 | 421.471 | 421.471 | 421.471 | 421.471 |
| 09/04/2019 | 422.073 | 422.073 | 422.073 | 422.073 |
| 09/05/2019 | 418.1994 | 418.1994 | 418.1994 | 418.1994 |
| 09/08/2019 | 423.0736 | 423.0736 | 423.0736 | 423.0736 |
| 09/09/2019 | 424.9552 | 424.9552 | 424.9552 | 424.9552 |
| 09/10/2019 | 427.1278 | 427.1278 | 427.1278 | 427.1278 |
| 09/11/2019 | 428.7333 | 428.7333 | 428.7333 | 428.7333 |
| 09/12/2019 | 430.7667 | 430.7667 | 430.7667 | 430.7667 |
| 09/15/2019 | 429.2008 | 429.2008 | 429.2008 | 429.2008 |
| 09/16/2019 | 425.4437 | 425.4437 | 425.4437 | 425.4437 |
| 09/17/2019 | 427.0334 | 427.0334 | 427.0334 | 427.0334 |
| 09/18/2019 | 421.6657 | 421.6657 | 421.6657 | 421.6657 |
| 09/19/2019 | 421.3205 | 421.3205 | 421.3205 | 421.3205 |
| 09/22/2019 | 420.5936 | 420.5936 | 420.5936 | 420.5936 |
| 09/23/2019 | 426.885 | 426.885 | 426.885 | 426.885 |
| 09/24/2019 | 429.5326 | 429.5326 | 429.5326 | 429.5326 |
| 09/25/2019 | 427.2474 | 427.2474 | 427.2474 | 427.2474 |
| 09/26/2019 | 438.0625 | 438.0625 | 438.0625 | 438.0625 |
| 09/29/2019 | 437.6622 | 437.6622 | 437.6622 | 437.6622 |
| 09/30/2019 | 433.9611 | 433.9611 | 433.9611 | 433.9611 |
| 10/01/2019 | 432.7788 | 432.7788 | 432.7788 | 432.7788 |
| 10/02/2019 | 430.4581 | 430.4581 | 430.4581 | 430.4581 |
| 10/03/2019 | 432.6405 | 432.6405 | 432.6405 | 432.6405 |
| 10/06/2019 | 431.0468 | 431.0468 | 431.0468 | 431.0468 |
| 10/07/2019 | 427.2052 | 427.2052 | 427.2052 | 427.2052 |
| 10/08/2019 | 419.6758 | 419.6758 | 419.6758 | 419.6758 |
| 10/09/2019 | 416.7297 | 416.7297 | 416.7297 | 416.7297 |
| 10/10/2019 | 417.5482 | 417.5482 | 417.5482 | 417.5482 |
| 10/13/2019 | 400.8551 | 400.8551 | 400.8551 | 400.8551 |
| 10/14/2019 | 405.2168 | 405.2168 | 405.2168 | 405.2168 |
| 10/15/2019 | 402.3213 | 402.3213 | 402.3213 | 402.3213 |
| 10/16/2019 | 404.2354 | 404.2354 | 404.2354 | 404.2354 |
| 10/17/2019 | 413.0742 | 413.0742 | 413.0742 | 413.0742 |
| 10/20/2019 | 410.3902 | 410.3902 | 410.3902 | 410.3902 |
| 10/21/2019 | 411.6387 | 411.6387 | 411.6387 | 411.6387 |
| 10/22/2019 | 415.8121 | 415.8121 | 415.8121 | 415.8121 |
| 10/23/2019 | 417.0285 | 417.0285 | 417.0285 | 417.0285 |
| 10/24/2019 | 416.7487 | 416.7487 | 416.7487 | 416.7487 |
| 10/27/2019 | 415.9316 | 415.9316 | 415.9316 | 415.9316 |
| 10/29/2019 | 413.4409 | 413.4409 | 413.4409 | 413.4409 |
| 10/30/2019 | 412.9099 | 412.9099 | 412.9099 | 412.9099 |
| 10/31/2019 | 412.8962 | 412.8962 | 412.8962 | 412.8962 |
| 11/03/2019 | 416.7579 | 416.7579 | 416.7579 | 416.7579 |
| 11/04/2019 | 417.7899 | 417.7899 | 417.7899 | 417.7899 |
| 11/05/2019 | 419.2094 | 419.2094 | 419.2094 | 419.2094 |
| 11/06/2019 | 424.7187 | 424.7187 | 424.7187 | 424.7187 |
| 11/07/2019 | 423.8332 | 423.8332 | 423.8332 | 423.8332 |
| 11/10/2019 | 423.7571 | 423.7571 | 423.7571 | 423.7571 |
| 11/11/2019 | 425.7065 | 425.7065 | 425.7065 | 425.7065 |
| 11/12/2019 | 427.6707 | 427.6707 | 427.6707 | 427.6707 |
| 11/13/2019 | 425.2821 | 425.2821 | 425.2821 | 425.2821 |
| 11/14/2019 | 429.869 | 429.869 | 429.869 | 429.869 |
| 11/17/2019 | 434.2038 | 434.2038 | 434.2038 | 434.2038 |
| 11/18/2019 | 436.2049 | 436.2049 | 436.2049 | 436.2049 |
| 11/19/2019 | 434.039 | 434.039 | 434.039 | 434.039 |
| 11/20/2019 | 434.0977 | 434.0977 | 434.0977 | 434.0977 |
| 11/21/2019 | 433.4653 | 433.4653 | 433.4653 | 433.4653 |
| 11/24/2019 | 429.9456 | 429.9456 | 429.9456 | 429.9456 |
| 11/25/2019 | 431.7257 | 431.7257 | 431.7257 | 431.7257 |
| 11/26/2019 | 431.3174 | 431.3174 | 431.3174 | 431.3174 |
| 11/27/2019 | 435.1086 | 435.1086 | 435.1086 | 435.1086 |
| 11/28/2019 | 434.4528 | 434.4528 | 434.4528 | 434.4528 |
| 12/01/2019 | 437.6893 | 437.6893 | 437.6893 | 437.6893 |
| 12/02/2019 | 434.09 | 434.09 | 434.09 | 434.09 |
| 12/03/2019 | 436.7904 | 436.7904 | 436.7904 | 436.7904 |
| 12/04/2019 | 439.617 | 439.617 | 439.617 | 439.617 |
| 12/05/2019 | 440.2344 | 440.2344 | 440.2344 | 440.2344 |
| 12/08/2019 | 439.9888 | 439.9888 | 439.9888 | 439.9888 |
| 12/09/2019 | 437.6738 | 437.6738 | 437.6738 | 437.6738 |
| 12/10/2019 | 437.4048 | 437.4048 | 437.4048 | 437.4048 |
| 12/11/2019 | 443.9691 | 443.9691 | 443.9691 | 443.9691 |
| 12/12/2019 | 445.0474 | 445.0474 | 445.0474 | 445.0474 |
| 12/15/2019 | 446.9481 | 446.9481 | 446.9481 | 446.9481 |
| 12/16/2019 | 446.7964 | 446.7964 | 446.7964 | 446.7964 |
| 12/17/2019 | 445.3254 | 445.3254 | 445.3254 | 445.3254 |
| 12/18/2019 | 445.3985 | 445.3985 | 445.3985 | 445.3985 |
| 12/19/2019 | 447.1241 | 447.1241 | 447.1241 | 447.1241 |
| 12/22/2019 | 450.1059 | 450.1059 | 450.1059 | 450.1059 |
| 12/23/2019 | 453.0208 | 453.0208 | 453.0208 | 453.0208 |
| 12/24/2019 | 453.549 | 453.549 | 453.549 | 453.549 |
| 12/25/2019 | 454.5209 | 454.5209 | 454.5209 | 454.5209 |
| 12/26/2019 | 454.613 | 454.613 | 454.613 | 454.613 |
| 12/29/2019 | 457.9851 | 457.9851 | 457.9851 | 457.9851 |
| 12/30/2019 | 456.9501 | 456.9501 | 456.9501 | 456.9501 |