RK100G20
BIST 100 RK %20 (GETIRI)
15:10:10
5063.9206 ₺
0.00 (%0.00)
Previous Close: 5063.9206
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+3.62%
Month over month (MoM)
+4.92%
Year to date (YTD)
+34.52%
Year over year (YoY)
+58.27%
RK100G20: BIST 100 RK %20 (GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 619.8739
CLOSE 619.8739
Low
LOW 532.4143
High
HIGH 692.3544
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 570.393 | 570.393 | 570.393 | 570.393 |
| 01/02/2019 | 561.3322 | 561.3322 | 561.3322 | 561.3322 |
| 01/03/2019 | 569.9629 | 569.9629 | 569.9629 | 569.9629 |
| 01/06/2019 | 576.8578 | 576.8578 | 576.8578 | 576.8578 |
| 01/07/2019 | 581.3896 | 581.3896 | 581.3896 | 581.3896 |
| 01/08/2019 | 584.1827 | 584.1827 | 584.1827 | 584.1827 |
| 01/09/2019 | 584.4218 | 584.4218 | 584.4218 | 584.4218 |
| 01/10/2019 | 587.4661 | 587.4661 | 587.4661 | 587.4661 |
| 01/13/2019 | 589.7434 | 589.7434 | 589.7434 | 589.7434 |
| 01/14/2019 | 596.823 | 596.823 | 596.823 | 596.823 |
| 01/15/2019 | 611.2756 | 611.2756 | 611.2756 | 611.2756 |
| 01/16/2019 | 620.2781 | 620.2781 | 620.2781 | 620.2781 |
| 01/17/2019 | 630.4835 | 630.4835 | 630.4835 | 630.4835 |
| 01/20/2019 | 627.369 | 627.369 | 627.369 | 627.369 |
| 01/21/2019 | 638.0143 | 638.0143 | 638.0143 | 638.0143 |
| 01/22/2019 | 640.9256 | 640.9256 | 640.9256 | 640.9256 |
| 01/23/2019 | 651.1338 | 651.1338 | 651.1338 | 651.1338 |
| 01/24/2019 | 651.3038 | 651.3038 | 651.3038 | 651.3038 |
| 01/27/2019 | 648.1148 | 648.1148 | 648.1148 | 648.1148 |
| 01/28/2019 | 666.8349 | 666.8349 | 666.8349 | 666.8349 |
| 01/29/2019 | 667.4433 | 667.4433 | 667.4433 | 667.4433 |
| 01/30/2019 | 666.6996 | 666.6996 | 666.6996 | 666.6996 |
| 01/31/2019 | 659.3862 | 659.3862 | 659.3862 | 659.3862 |
| 02/03/2019 | 654.8011 | 654.8011 | 654.8011 | 654.8011 |
| 02/04/2019 | 656.1125 | 656.1125 | 656.1125 | 656.1125 |
| 02/05/2019 | 657.0409 | 657.0409 | 657.0409 | 657.0409 |
| 02/06/2019 | 658.4101 | 658.4101 | 658.4101 | 658.4101 |
| 02/07/2019 | 656.0645 | 656.0645 | 656.0645 | 656.0645 |
| 02/10/2019 | 669.8357 | 669.8357 | 669.8357 | 669.8357 |
| 02/11/2019 | 665.2723 | 665.2723 | 665.2723 | 665.2723 |
| 02/12/2019 | 650.1431 | 650.1431 | 650.1431 | 650.1431 |
| 02/13/2019 | 653.586 | 653.586 | 653.586 | 653.586 |
| 02/14/2019 | 657.4777 | 657.4777 | 657.4777 | 657.4777 |
| 02/17/2019 | 650.6622 | 650.6622 | 650.6622 | 650.6622 |
| 02/18/2019 | 650.7566 | 650.7566 | 650.7566 | 650.7566 |
| 02/19/2019 | 652.4374 | 652.4374 | 652.4374 | 652.4374 |
| 02/20/2019 | 656.2973 | 656.2973 | 656.2973 | 656.2973 |
| 02/21/2019 | 661.4086 | 661.4086 | 661.4086 | 661.4086 |
| 02/24/2019 | 669.8691 | 669.8691 | 669.8691 | 669.8691 |
| 02/25/2019 | 675.4593 | 675.4593 | 675.4593 | 675.4593 |
| 02/26/2019 | 668.4767 | 668.4767 | 668.4767 | 668.4767 |
| 02/27/2019 | 671.3543 | 671.3543 | 671.3543 | 671.3543 |
| 02/28/2019 | 662.0118 | 662.0118 | 662.0118 | 662.0118 |
| 03/03/2019 | 668.8485 | 668.8485 | 668.8485 | 668.8485 |
| 03/04/2019 | 665.4614 | 665.4614 | 665.4614 | 665.4614 |
| 03/05/2019 | 663.4145 | 663.4145 | 663.4145 | 663.4145 |
| 03/06/2019 | 654.814 | 654.814 | 654.814 | 654.814 |
| 03/07/2019 | 649.2886 | 649.2886 | 649.2886 | 649.2886 |
| 03/10/2019 | 644.227 | 644.227 | 644.227 | 644.227 |
| 03/11/2019 | 650.7241 | 650.7241 | 650.7241 | 650.7241 |
| 03/12/2019 | 654.2716 | 654.2716 | 654.2716 | 654.2716 |
| 03/13/2019 | 656.08 | 656.08 | 656.08 | 656.08 |
| 03/14/2019 | 662.8481 | 662.8481 | 662.8481 | 662.8481 |
| 03/17/2019 | 672.9779 | 672.9779 | 672.9779 | 672.9779 |
| 03/18/2019 | 675.0843 | 675.0843 | 675.0843 | 675.0843 |
| 03/19/2019 | 662.8368 | 662.8368 | 662.8368 | 662.8368 |
| 03/20/2019 | 663.616 | 663.616 | 663.616 | 663.616 |
| 03/21/2019 | 635.5028 | 635.5028 | 635.5028 | 635.5028 |
| 03/24/2019 | 631.5267 | 631.5267 | 631.5267 | 631.5267 |
| 03/25/2019 | 617.6617 | 617.6617 | 617.6617 | 617.6617 |
| 03/26/2019 | 578.3191 | 578.3191 | 578.3191 | 578.3191 |
| 03/27/2019 | 580.1439 | 580.1439 | 580.1439 | 580.1439 |
| 03/28/2019 | 588.4239 | 588.4239 | 588.4239 | 588.4239 |
| 03/31/2019 | 589.9855 | 589.9855 | 589.9855 | 589.9855 |
| 04/01/2019 | 587.3022 | 587.3022 | 587.3022 | 587.3022 |
| 04/02/2019 | 591.5937 | 591.5937 | 591.5937 | 591.5937 |
| 04/03/2019 | 610.258 | 610.258 | 610.258 | 610.258 |
| 04/04/2019 | 612.3391 | 612.3391 | 612.3391 | 612.3391 |
| 04/07/2019 | 605.0403 | 605.0403 | 605.0403 | 605.0403 |
| 04/08/2019 | 609.7627 | 609.7627 | 609.7627 | 609.7627 |
| 04/09/2019 | 605.2776 | 605.2776 | 605.2776 | 605.2776 |
| 04/10/2019 | 601.5281 | 601.5281 | 601.5281 | 601.5281 |
| 04/11/2019 | 601.1437 | 601.1437 | 601.1437 | 601.1437 |
| 04/14/2019 | 598.0034 | 598.0034 | 598.0034 | 598.0034 |
| 04/15/2019 | 604.4997 | 604.4997 | 604.4997 | 604.4997 |
| 04/16/2019 | 610.109 | 610.109 | 610.109 | 610.109 |
| 04/17/2019 | 604.8919 | 604.8919 | 604.8919 | 604.8919 |
| 04/18/2019 | 604.7938 | 604.7938 | 604.7938 | 604.7938 |
| 04/21/2019 | 601.2278 | 601.2278 | 601.2278 | 601.2278 |
| 04/23/2019 | 601.9739 | 601.9739 | 601.9739 | 601.9739 |
| 04/24/2019 | 595.074 | 595.074 | 595.074 | 595.074 |
| 04/25/2019 | 596.2756 | 596.2756 | 596.2756 | 596.2756 |
| 04/28/2019 | 595.223 | 595.223 | 595.223 | 595.223 |
| 04/29/2019 | 600.2331 | 600.2331 | 600.2331 | 600.2331 |
| 05/01/2019 | 593.079 | 593.079 | 593.079 | 593.079 |
| 05/02/2019 | 591.7111 | 591.7111 | 591.7111 | 591.7111 |
| 05/05/2019 | 586.0929 | 586.0929 | 586.0929 | 586.0929 |
| 05/06/2019 | 577.3109 | 577.3109 | 577.3109 | 577.3109 |
| 05/07/2019 | 570.2294 | 570.2294 | 570.2294 | 570.2294 |
| 05/08/2019 | 561.0195 | 561.0195 | 561.0195 | 561.0195 |
| 05/09/2019 | 560.1373 | 560.1373 | 560.1373 | 560.1373 |
| 05/12/2019 | 547.2322 | 547.2322 | 547.2322 | 547.2322 |
| 05/13/2019 | 557.2351 | 557.2351 | 557.2351 | 557.2351 |
| 05/14/2019 | 553.5607 | 553.5607 | 553.5607 | 553.5607 |
| 05/15/2019 | 552.5704 | 552.5704 | 552.5704 | 552.5704 |
| 05/16/2019 | 550.255 | 550.255 | 550.255 | 550.255 |
| 05/19/2019 | 550.115 | 550.115 | 550.115 | 550.115 |
| 05/20/2019 | 541.7728 | 541.7728 | 541.7728 | 541.7728 |
| 05/21/2019 | 532.4143 | 532.4143 | 532.4143 | 532.4143 |
| 05/22/2019 | 537.6574 | 537.6574 | 537.6574 | 537.6574 |
| 05/23/2019 | 545.9708 | 545.9708 | 545.9708 | 545.9708 |
| 05/26/2019 | 543.0236 | 543.0236 | 543.0236 | 543.0236 |
| 05/27/2019 | 549.8371 | 549.8371 | 549.8371 | 549.8371 |
| 05/28/2019 | 552.1085 | 552.1085 | 552.1085 | 552.1085 |
| 05/29/2019 | 567.6865 | 567.6865 | 567.6865 | 567.6865 |
| 05/30/2019 | 570.8584 | 570.8584 | 570.8584 | 570.8584 |
| 06/02/2019 | 569.575 | 569.575 | 569.575 | 569.575 |
| 06/06/2019 | 587.8088 | 587.8088 | 587.8088 | 587.8088 |
| 06/09/2019 | 589.3542 | 589.3542 | 589.3542 | 589.3542 |
| 06/10/2019 | 583.249 | 583.249 | 583.249 | 583.249 |
| 06/11/2019 | 582.1678 | 582.1678 | 582.1678 | 582.1678 |
| 06/12/2019 | 571.8165 | 571.8165 | 571.8165 | 571.8165 |
| 06/13/2019 | 573.2511 | 573.2511 | 573.2511 | 573.2511 |
| 06/16/2019 | 580.3288 | 580.3288 | 580.3288 | 580.3288 |
| 06/17/2019 | 590.0739 | 590.0739 | 590.0739 | 590.0739 |
| 06/18/2019 | 590.1979 | 590.1979 | 590.1979 | 590.1979 |
| 06/19/2019 | 589.7821 | 589.7821 | 589.7821 | 589.7821 |
| 06/20/2019 | 589.1284 | 589.1284 | 589.1284 | 589.1284 |
| 06/23/2019 | 594.7638 | 594.7638 | 594.7638 | 594.7638 |
| 06/24/2019 | 595.9203 | 595.9203 | 595.9203 | 595.9203 |
| 06/25/2019 | 593.0636 | 593.0636 | 593.0636 | 593.0636 |
| 06/26/2019 | 596.6604 | 596.6604 | 596.6604 | 596.6604 |
| 06/27/2019 | 601.2346 | 601.2346 | 601.2346 | 601.2346 |
| 06/30/2019 | 617.4769 | 617.4769 | 617.4769 | 617.4769 |
| 07/01/2019 | 619.8075 | 619.8075 | 619.8075 | 619.8075 |
| 07/02/2019 | 615.3331 | 615.3331 | 615.3331 | 615.3331 |
| 07/03/2019 | 615.434 | 615.434 | 615.434 | 615.434 |
| 07/04/2019 | 616.8238 | 616.8238 | 616.8238 | 616.8238 |
| 07/07/2019 | 611.6569 | 611.6569 | 611.6569 | 611.6569 |
| 07/08/2019 | 601.2632 | 601.2632 | 601.2632 | 601.2632 |
| 07/09/2019 | 611.0615 | 611.0615 | 611.0615 | 611.0615 |
| 07/10/2019 | 615.8249 | 615.8249 | 615.8249 | 615.8249 |
| 07/11/2019 | 602.622 | 602.622 | 602.622 | 602.622 |
| 07/15/2019 | 608.0172 | 608.0172 | 608.0172 | 608.0172 |
| 07/16/2019 | 618.1374 | 618.1374 | 618.1374 | 618.1374 |
| 07/17/2019 | 628.1612 | 628.1612 | 628.1612 | 628.1612 |
| 07/18/2019 | 629.7564 | 629.7564 | 629.7564 | 629.7564 |
| 07/21/2019 | 625.5183 | 625.5183 | 625.5183 | 625.5183 |
| 07/22/2019 | 633.7319 | 633.7319 | 633.7319 | 633.7319 |
| 07/23/2019 | 638.8055 | 638.8055 | 638.8055 | 638.8055 |
| 07/24/2019 | 630.86 | 630.86 | 630.86 | 630.86 |
| 07/25/2019 | 635.349 | 635.349 | 635.349 | 635.349 |
| 07/28/2019 | 638.3575 | 638.3575 | 638.3575 | 638.3575 |
| 07/29/2019 | 634.4939 | 634.4939 | 634.4939 | 634.4939 |
| 07/30/2019 | 631.0986 | 631.0986 | 631.0986 | 631.0986 |
| 07/31/2019 | 630.0612 | 630.0612 | 630.0612 | 630.0612 |
| 08/01/2019 | 617.4403 | 617.4403 | 617.4403 | 617.4403 |
| 08/04/2019 | 611.7094 | 611.7094 | 611.7094 | 611.7094 |
| 08/05/2019 | 616.8016 | 616.8016 | 616.8016 | 616.8016 |
| 08/06/2019 | 608.2443 | 608.2443 | 608.2443 | 608.2443 |
| 08/07/2019 | 614.6937 | 614.6937 | 614.6937 | 614.6937 |
| 08/08/2019 | 615.7864 | 615.7864 | 615.7864 | 615.7864 |
| 08/14/2019 | 599.956 | 599.956 | 599.956 | 599.956 |
| 08/15/2019 | 595.1693 | 595.1693 | 595.1693 | 595.1693 |
| 08/18/2019 | 592.6848 | 592.6848 | 592.6848 | 592.6848 |
| 08/19/2019 | 596.8075 | 596.8075 | 596.8075 | 596.8075 |
| 08/20/2019 | 593.9106 | 593.9106 | 593.9106 | 593.9106 |
| 08/21/2019 | 593.1741 | 593.1741 | 593.1741 | 593.1741 |
| 08/22/2019 | 603.2961 | 603.2961 | 603.2961 | 603.2961 |
| 08/25/2019 | 603.0211 | 603.0211 | 603.0211 | 603.0211 |
| 08/26/2019 | 596.9145 | 596.9145 | 596.9145 | 596.9145 |
| 08/27/2019 | 596.2174 | 596.2174 | 596.2174 | 596.2174 |
| 08/28/2019 | 600.8785 | 600.8785 | 600.8785 | 600.8785 |
| 09/01/2019 | 610.4037 | 610.4037 | 610.4037 | 610.4037 |
| 09/02/2019 | 613.2398 | 613.2398 | 613.2398 | 613.2398 |
| 09/03/2019 | 620.5861 | 620.5861 | 620.5861 | 620.5861 |
| 09/04/2019 | 621.768 | 621.768 | 621.768 | 621.768 |
| 09/05/2019 | 614.1596 | 614.1596 | 614.1596 | 614.1596 |
| 09/08/2019 | 623.7038 | 623.7038 | 623.7038 | 623.7038 |
| 09/09/2019 | 627.4023 | 627.4023 | 627.4023 | 627.4023 |
| 09/10/2019 | 631.6791 | 631.6791 | 631.6791 | 631.6791 |
| 09/11/2019 | 634.8449 | 634.8449 | 634.8449 | 634.8449 |
| 09/12/2019 | 638.8596 | 638.8596 | 638.8596 | 638.8596 |
| 09/15/2019 | 635.7631 | 635.7631 | 635.7631 | 635.7631 |
| 09/16/2019 | 628.3426 | 628.3426 | 628.3426 | 628.3426 |
| 09/17/2019 | 631.4731 | 631.4731 | 631.4731 | 631.4731 |
| 09/18/2019 | 620.8898 | 620.8898 | 620.8898 | 620.8898 |
| 09/19/2019 | 620.2121 | 620.2121 | 620.2121 | 620.2121 |
| 09/22/2019 | 618.7854 | 618.7854 | 618.7854 | 618.7854 |
| 09/23/2019 | 631.1268 | 631.1268 | 631.1268 | 631.1268 |
| 09/24/2019 | 636.3458 | 636.3458 | 636.3458 | 636.3458 |
| 09/25/2019 | 631.8319 | 631.8319 | 631.8319 | 631.8319 |
| 09/26/2019 | 653.1571 | 653.1571 | 653.1571 | 653.1571 |
| 09/29/2019 | 652.3612 | 652.3612 | 652.3612 | 652.3612 |
| 09/30/2019 | 645.0056 | 645.0056 | 645.0056 | 645.0056 |
| 10/01/2019 | 642.6626 | 642.6626 | 642.6626 | 642.6626 |
| 10/02/2019 | 638.0677 | 638.0677 | 638.0677 | 638.0677 |
| 10/03/2019 | 642.3811 | 642.3811 | 642.3811 | 642.3811 |
| 10/06/2019 | 639.2259 | 639.2259 | 639.2259 | 639.2259 |
| 10/07/2019 | 631.6299 | 631.6299 | 631.6299 | 631.6299 |
| 10/08/2019 | 616.7869 | 616.7869 | 616.7869 | 616.7869 |
| 10/09/2019 | 611.0138 | 611.0138 | 611.0138 | 611.0138 |
| 10/10/2019 | 612.6139 | 612.6139 | 612.6139 | 612.6139 |
| 10/13/2019 | 579.9584 | 579.9584 | 579.9584 | 579.9584 |
| 10/14/2019 | 588.3724 | 588.3724 | 588.3724 | 588.3724 |
| 10/15/2019 | 582.7668 | 582.7668 | 582.7668 | 582.7668 |
| 10/16/2019 | 586.4636 | 586.4636 | 586.4636 | 586.4636 |
| 10/17/2019 | 603.5613 | 603.5613 | 603.5613 | 603.5613 |
| 10/20/2019 | 598.3324 | 598.3324 | 598.3324 | 598.3324 |
| 10/21/2019 | 600.7595 | 600.7595 | 600.7595 | 600.7595 |
| 10/22/2019 | 608.8804 | 608.8804 | 608.8804 | 608.8804 |
| 10/23/2019 | 611.2554 | 611.2554 | 611.2554 | 611.2554 |
| 10/24/2019 | 610.7085 | 610.7085 | 610.7085 | 610.7085 |
| 10/27/2019 | 609.112 | 609.112 | 609.112 | 609.112 |
| 10/29/2019 | 604.2487 | 604.2487 | 604.2487 | 604.2487 |
| 10/30/2019 | 603.214 | 603.214 | 603.214 | 603.214 |
| 10/31/2019 | 603.1873 | 603.1873 | 603.1873 | 603.1873 |
| 11/03/2019 | 610.7092 | 610.7092 | 610.7092 | 610.7092 |
| 11/04/2019 | 612.7256 | 612.7256 | 612.7256 | 612.7256 |
| 11/05/2019 | 615.5013 | 615.5013 | 615.5013 | 615.5013 |
| 11/06/2019 | 626.2866 | 626.2866 | 626.2866 | 626.2866 |
| 11/07/2019 | 624.5457 | 624.5457 | 624.5457 | 624.5457 |
| 11/10/2019 | 624.3961 | 624.3961 | 624.3961 | 624.3961 |
| 11/11/2019 | 628.226 | 628.226 | 628.226 | 628.226 |
| 11/12/2019 | 632.0908 | 632.0908 | 632.0908 | 632.0908 |
| 11/13/2019 | 627.3838 | 627.3838 | 627.3838 | 627.3838 |
| 11/14/2019 | 636.4059 | 636.4059 | 636.4059 | 636.4059 |
| 11/17/2019 | 644.9627 | 644.9627 | 644.9627 | 644.9627 |
| 11/18/2019 | 648.926 | 648.926 | 648.926 | 648.926 |
| 11/19/2019 | 644.6296 | 644.6296 | 644.6296 | 644.6296 |
| 11/20/2019 | 644.7459 | 644.7459 | 644.7459 | 644.7459 |
| 11/21/2019 | 643.4936 | 643.4936 | 643.4936 | 643.4936 |
| 11/24/2019 | 636.5267 | 636.5267 | 636.5267 | 636.5267 |
| 11/25/2019 | 640.0406 | 640.0406 | 640.0406 | 640.0406 |
| 11/26/2019 | 639.2336 | 639.2336 | 639.2336 | 639.2336 |
| 11/27/2019 | 646.7252 | 646.7252 | 646.7252 | 646.7252 |
| 11/28/2019 | 645.4255 | 645.4255 | 645.4255 | 645.4255 |
| 12/01/2019 | 651.8364 | 651.8364 | 651.8364 | 651.8364 |
| 12/02/2019 | 644.6893 | 644.6893 | 644.6893 | 644.6893 |
| 12/03/2019 | 650.0366 | 650.0366 | 650.0366 | 650.0366 |
| 12/04/2019 | 655.6455 | 655.6455 | 655.6455 | 655.6455 |
| 12/05/2019 | 656.8731 | 656.8731 | 656.8731 | 656.8731 |
| 12/08/2019 | 656.3845 | 656.3845 | 656.3845 | 656.3845 |
| 12/09/2019 | 651.7798 | 651.7798 | 651.7798 | 651.7798 |
| 12/10/2019 | 651.2456 | 651.2456 | 651.2456 | 651.2456 |
| 12/11/2019 | 664.277 | 664.277 | 664.277 | 664.277 |
| 12/12/2019 | 666.4281 | 666.4281 | 666.4281 | 666.4281 |
| 12/15/2019 | 670.2231 | 670.2231 | 670.2231 | 670.2231 |
| 12/16/2019 | 669.9197 | 669.9197 | 669.9197 | 669.9197 |
| 12/17/2019 | 666.979 | 666.979 | 666.979 | 666.979 |
| 12/18/2019 | 667.125 | 667.125 | 667.125 | 667.125 |
| 12/19/2019 | 670.5711 | 670.5711 | 670.5711 | 670.5711 |
| 12/22/2019 | 676.5337 | 676.5337 | 676.5337 | 676.5337 |
| 12/23/2019 | 682.3753 | 682.3753 | 682.3753 | 682.3753 |
| 12/24/2019 | 683.4362 | 683.4362 | 683.4362 | 683.4362 |
| 12/25/2019 | 685.3889 | 685.3889 | 685.3889 | 685.3889 |
| 12/26/2019 | 685.5741 | 685.5741 | 685.5741 | 685.5741 |
| 12/29/2019 | 692.3544 | 692.3544 | 692.3544 | 692.3544 |
| 12/30/2019 | 690.2681 | 690.2681 | 690.2681 | 690.2681 |