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 100 RK %20 (GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK100G20: BIST 100 RK %20 (GETIRI) Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 661.0125
CLOSE 661.0125

Low

LOW 558.5603

High

HIGH 809.3901
DATEOPENHIGHLOWCLOSE
01/01/2020699.8736699.8736699.8736699.8736
01/02/2020685.5352685.5352685.5352685.5352
01/05/2020671.1027671.1027671.1027671.1027
01/06/2020678.4638678.4638678.4638678.4638
01/07/2020680.1385680.1385680.1385680.1385
01/08/2020711.2825711.2825711.2825711.2825
01/09/2020715.5058715.5058715.5058715.5058
01/12/2020724.6751724.6751724.6751724.6751
01/13/2020731.4635731.4635731.4635731.4635
01/14/2020728.5016728.5016728.5016728.5016
01/15/2020728.8792728.8792728.8792728.8792
01/16/2020731.7353731.7353731.7353731.7353
01/19/2020738.643738.643738.643738.643
01/20/2020744.3576744.3576744.3576744.3576
01/21/2020739.4195739.4195739.4195739.4195
01/22/2020738.1589738.1589738.1589738.1589
01/23/2020735.7693735.7693735.7693735.7693
01/26/2020723.841723.841723.841723.841
01/27/2020721.77721.77721.77721.77
01/28/2020721.1373721.1373721.1373721.1373
01/29/2020722.0384722.0384722.0384722.0384
01/30/2020718.0263718.0263718.0263718.0263
02/02/2020718.6093718.6093718.6093718.6093
02/03/2020735.1762735.1762735.1762735.1762
02/04/2020736.3043736.3043736.3043736.3043
02/05/2020736.0744736.0744736.0744736.0744
02/06/2020728.1233728.1233728.1233728.1233
02/09/2020711.4186711.4186711.4186711.4186
02/10/2020722.3278722.3278722.3278722.3278
02/11/2020724.1343724.1343724.1343724.1343
02/12/2020727.6596727.6596727.6596727.6596
02/13/2020724.8382724.8382724.8382724.8382
02/16/2020729.5354729.5354729.5354729.5354
02/17/2020720.5167720.5167720.5167720.5167
02/18/2020717.7219717.7219717.7219717.7219
02/19/2020691.5922691.5922691.5922691.5922
02/20/2020700.2465700.2465700.2465700.2465
02/23/2020686.3586686.3586686.3586686.3586
02/24/2020683.562683.562683.562683.562
02/25/2020688.6672688.6672688.6672688.6672
02/26/2020657.5562657.5562657.5562657.5562
02/27/2020629.1467629.1467629.1467629.1467
03/01/2020635.9433635.9433635.9433635.9433
03/02/2020653.6556653.6556653.6556653.6556
03/03/2020651.8043651.8043651.8043651.8043
03/04/2020655.8311655.8311655.8311655.8311
03/05/2020646.7096646.7096646.7096646.7096
03/08/2020621.8102621.8102621.8102621.8102
03/09/2020611.6974611.6974611.6974611.6974
03/10/2020611.3557611.3557611.3557611.3557
03/11/2020585.3966585.3966585.3966585.3966
03/12/2020592.7224592.7224592.7224592.7224
03/15/2020568.9557568.9557568.9557568.9557
03/16/2020565.4848565.4848565.4848565.4848
03/17/2020562.2305562.2305562.2305562.2305
03/18/2020561.1775561.1775561.1775561.1775
03/19/2020562.8416562.8416562.8416562.8416
03/22/2020558.5603558.5603558.5603558.5603
03/23/2020572.5361572.5361572.5361572.5361
03/24/2020571.9276571.9276571.9276571.9276
03/25/2020577.8774577.8774577.8774577.8774
03/26/2020569.8057569.8057569.8057569.8057
03/29/2020569.6502569.6502569.6502569.6502
03/30/2020573.4291573.4291573.4291573.4291
03/31/2020572.0871572.0871572.0871572.0871
04/01/2020573.1082573.1082573.1082573.1082
04/02/2020573.2125573.2125573.2125573.2125
04/05/2020579.4815579.4815579.4815579.4815
04/06/2020580.2465580.2465580.2465580.2465
04/07/2020582.2611582.2611582.2611582.2611
04/08/2020588.8112588.8112588.8112588.8112
04/09/2020590.3904590.3904590.3904590.3904
04/12/2020590.2156590.2156590.2156590.2156
04/13/2020596.2573596.2573596.2573596.2573
04/14/2020588.6842588.6842588.6842588.6842
04/15/2020589.9966589.9966589.9966589.9966
04/16/2020596.363596.363596.363596.363
04/19/2020598.8701598.8701598.8701598.8701
04/20/2020594.5697594.5697594.5697594.5697
04/21/2020596.3671596.3671596.3671596.3671
04/23/2020598.2741598.2741598.2741598.2741
04/26/2020606.3763606.3763606.3763606.3763
04/27/2020604.5864604.5864604.5864604.5864
04/28/2020607.4006607.4006607.4006607.4006
04/29/2020605.869605.869605.869605.869
05/03/2020598.7053598.7053598.7053598.7053
05/04/2020598.371598.371598.371598.371
05/05/2020597.8432597.8432597.8432597.8432
05/06/2020597.2884597.2884597.2884597.2884
05/07/2020595.5076595.5076595.5076595.5076
05/10/2020595.3368595.3368595.3368595.3368
05/11/2020601.2249601.2249601.2249601.2249
05/12/2020602.9726602.9726602.9726602.9726
05/13/2020599.8822599.8822599.8822599.8822
05/14/2020601.7288601.7288601.7288601.7288
05/17/2020608.8229608.8229608.8229608.8229
05/19/2020609.3756609.3756609.3756609.3756
05/20/2020610.9184610.9184610.9184610.9184
05/21/2020612.0952612.0952612.0952612.0952
05/26/2020618.1277618.1277618.1277618.1277
05/27/2020619.4004619.4004619.4004619.4004
05/28/2020619.9011619.9011619.9011619.9011
05/31/2020625.3533625.3533625.3533625.3533
06/01/2020627.9291627.9291627.9291627.9291
06/02/2020631.05631.05631.05631.05
06/03/2020632.3851632.3851632.3851632.3851
06/04/2020633.9404633.9404633.9404633.9404
06/07/2020632.7061632.7061632.7061632.7061
06/08/2020631.3934631.3934631.3934631.3934
06/09/2020633.1737633.1737633.1737633.1737
06/10/2020631.1292631.1292631.1292631.1292
06/11/2020633.378633.378633.378633.378
06/14/2020632.4026632.4026632.4026632.4026
06/15/2020637.2908637.2908637.2908637.2908
06/16/2020637.2919637.2919637.2919637.2919
06/17/2020643.4787643.4787643.4787643.4787
06/18/2020647.9416647.9416647.9416647.9416
06/21/2020655.8333655.8333655.8333655.8333
06/22/2020656.5833656.5833656.5833656.5833
06/23/2020652.0519652.0519652.0519652.0519
06/24/2020650.4681650.4681650.4681650.4681
06/25/2020653.1586653.1586653.1586653.1586
06/28/2020659.2382659.2382659.2382659.2382
06/29/2020663.2776663.2776663.2776663.2776
06/30/2020656.1042656.1042656.1042656.1042
07/01/2020665.8331665.8331665.8331665.8331
07/02/2020658.0147658.0147658.0147658.0147
07/05/2020676.3616676.3616676.3616676.3616
07/06/2020682.101682.101682.101682.101
07/07/2020677.9576677.9576677.9576677.9576
07/08/2020658.6639658.6639658.6639658.6639
07/09/2020652.2162652.2162652.2162652.2162
07/12/2020675.2745675.2745675.2745675.2745
07/13/2020671.0747671.0747671.0747671.0747
07/15/2020677.2143677.2143677.2143677.2143
07/16/2020677.0917677.0917677.0917677.0917
07/19/2020679.9434679.9434679.9434679.9434
07/20/2020672.8064672.8064672.8064672.8064
07/21/2020673.0288673.0288673.0288673.0288
07/22/2020678.5194678.5194678.5194678.5194
07/23/2020679.5269679.5269679.5269679.5269
07/26/2020681.6731681.6731681.6731681.6731
07/27/2020656.0846656.0846656.0846656.0846
07/28/2020645.8506645.8506645.8506645.8506
07/29/2020641.5957641.5957641.5957641.5957
08/03/2020622.2506622.2506622.2506622.2506
08/04/2020624.522624.522624.522624.522
08/05/2020599.2272599.2272599.2272599.2272
08/06/2020611.1616611.1616611.1616611.1616
08/09/2020616.7767616.7767616.7767616.7767
08/10/2020629.6227629.6227629.6227629.6227
08/11/2020631.1239631.1239631.1239631.1239
08/12/2020626.4275626.4275626.4275626.4275
08/13/2020620.7187620.7187620.7187620.7187
08/16/2020621.5446621.5446621.5446621.5446
08/17/2020623.8557623.8557623.8557623.8557
08/18/2020635.7088635.7088635.7088635.7088
08/19/2020636.4743636.4743636.4743636.4743
08/20/2020630.6611630.6611630.6611630.6611
08/23/2020630.1611630.1611630.1611630.1611
08/24/2020624.5539624.5539624.5539624.5539
08/25/2020626.9289626.9289626.9289626.9289
08/26/2020630.3596630.3596630.3596630.3596
08/27/2020627.4817627.4817627.4817627.4817
08/30/2020619.9736619.9736619.9736619.9736
08/31/2020622.3947622.3947622.3947622.3947
09/01/2020621.9283621.9283621.9283621.9283
09/02/2020619.1827619.1827619.1827619.1827
09/03/2020623.1112623.1112623.1112623.1112
09/06/2020627.2265627.2265627.2265627.2265
09/07/2020623.7586623.7586623.7586623.7586
09/08/2020628.5992628.5992628.5992628.5992
09/09/2020628.3051628.3051628.3051628.3051
09/10/2020630.0429630.0429630.0429630.0429
09/13/2020632.235632.235632.235632.235
09/14/2020634.1195634.1195634.1195634.1195
09/15/2020632.1478632.1478632.1478632.1478
09/16/2020633.8471633.8471633.8471633.8471
09/17/2020634.4715634.4715634.4715634.4715
09/20/2020622.4986622.4986622.4986622.4986
09/21/2020626.932626.932626.932626.932
09/22/2020630.0295630.0295630.0295630.0295
09/23/2020638.1391638.1391638.1391638.1391
09/24/2020640.3418640.3418640.3418640.3418
09/27/2020638.9206638.9206638.9206638.9206
09/28/2020639.9058639.9058639.9058639.9058
09/29/2020650.3361650.3361650.3361650.3361
09/30/2020649.5181649.5181649.5181649.5181
10/01/2020650.2293650.2293650.2293650.2293
10/04/2020657.6063657.6063657.6063657.6063
10/05/2020654.2998654.2998654.2998654.2998
10/06/2020653.6863653.6863653.6863653.6863
10/07/2020652.7638652.7638652.7638652.7638
10/08/2020660.0864660.0864660.0864660.0864
10/11/2020666.1714666.1714666.1714666.1714
10/12/2020664.3894664.3894664.3894664.3894
10/13/2020671.4977671.4977671.4977671.4977
10/14/2020667.0325667.0325667.0325667.0325
10/15/2020673.2104673.2104673.2104673.2104
10/18/2020679.56679.56679.56679.56
10/19/2020682.0757682.0757682.0757682.0757
10/20/2020682.6251682.6251682.6251682.6251
10/21/2020676.0392676.0392676.0392676.0392
10/22/2020672.1912672.1912672.1912672.1912
10/25/2020649.15649.15649.15649.15
10/26/2020653.2478653.2478653.2478653.2478
10/27/2020641.1216641.1216641.1216641.1216
10/29/2020633.8557633.8557633.8557633.8557
11/01/2020644.3065644.3065644.3065644.3065
11/02/2020652.6809652.6809652.6809652.6809
11/03/2020661.2613661.2613661.2613661.2613
11/04/2020667.4696667.4696667.4696667.4696
11/05/2020673.6086673.6086673.6086673.6086
11/08/2020693.8156693.8156693.8156693.8156
11/09/2020699.5998699.5998699.5998699.5998
11/10/2020716.1559716.1559716.1559716.1559
11/11/2020712.7386712.7386712.7386712.7386
11/12/2020721.2081721.2081721.2081721.2081
11/15/2020721.9409721.9409721.9409721.9409
11/16/2020707.7074707.7074707.7074707.7074
11/17/2020722.9425722.9425722.9425722.9425
11/18/2020730.3293730.3293730.3293730.3293
11/19/2020734.5514734.5514734.5514734.5514
11/22/2020730.8455730.8455730.8455730.8455
11/23/2020733.4225733.4225733.4225733.4225
11/24/2020735.1524735.1524735.1524735.1524
11/25/2020741.759741.759741.759741.759
11/26/2020735.3862735.3862735.3862735.3862
11/29/2020714.509714.509714.509714.509
11/30/2020735.2187735.2187735.2187735.2187
12/01/2020735.3062735.3062735.3062735.3062
12/02/2020737.5216737.5216737.5216737.5216
12/03/2020737.5299737.5299737.5299737.5299
12/06/2020737.1253737.1253737.1253737.1253
12/07/2020741.2708741.2708741.2708741.2708
12/08/2020745.5825745.5825745.5825745.5825
12/09/2020746.93746.93746.93746.93
12/10/2020754.6098754.6098754.6098754.6098
12/13/2020763.0422763.0422763.0422763.0422
12/14/2020766.2656766.2656766.2656766.2656
12/15/2020764.8705764.8705764.8705764.8705
12/16/2020768.1429768.1429768.1429768.1429
12/17/2020772.6505772.6505772.6505772.6505
12/20/2020760.633760.633760.633760.633
12/21/2020771.3009771.3009771.3009771.3009
12/22/2020777.7648777.7648777.7648777.7648
12/23/2020781.9874781.9874781.9874781.9874
12/24/2020782.0046782.0046782.0046782.0046
12/27/2020788.7469788.7469788.7469788.7469
12/28/2020799.1292799.1292799.1292799.1292
12/29/2020809.3901809.3901809.3901809.3901
12/30/2020807.7663807.7663807.7663807.7663