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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,557.1542
CLOSE 1,557.1542

Low

LOW 1,147.8622

High

HIGH 2,370.0587
DATEOPENHIGHLOWCLOSE
01/02/20221,175.43861,175.43861,175.43861,175.4386
01/03/20221,183.37771,183.37771,183.37771,183.3777
01/04/20221,192.06171,192.06171,192.06171,192.0617
01/05/20221,192.52191,192.52191,192.52191,192.5219
01/06/20221,197.81521,197.81521,197.81521,197.8152
01/09/20221,200.2331,200.2331,200.2331,200.233
01/10/20221,200.40881,200.40881,200.40881,200.4088
01/11/20221,204.10431,204.10431,204.10431,204.1043
01/12/20221,205.43131,205.43131,205.43131,205.4313
01/13/20221,205.90661,205.90661,205.90661,205.9066
01/16/20221,208.57531,208.57531,208.57531,208.5753
01/17/20221,185.19391,185.19391,185.19391,185.1939
01/18/20221,202.46841,202.46841,202.46841,202.4684
01/19/20221,195.40151,195.40151,195.40151,195.4015
01/20/20221,194.46151,194.46151,194.46151,194.4615
01/23/20221,163.3871,163.3871,163.3871,163.387
01/24/20221,174.36721,174.36721,174.36721,174.3672
01/25/20221,176.20241,176.20241,176.20241,176.2024
01/26/20221,190.14581,190.14581,190.14581,190.1458
01/27/20221,185.8471,185.8471,185.8471,185.847
01/30/20221,191.7721,191.7721,191.7721,191.772
01/31/20221,195.37081,195.37081,195.37081,195.3708
02/01/20221,191.50421,191.50421,191.50421,191.5042
02/02/20221,178.42341,178.42341,178.42341,178.4234
02/03/20221,174.22481,174.22481,174.22481,174.2248
02/06/20221,190.20421,190.20421,190.20421,190.2042
02/07/20221,193.00281,193.00281,193.00281,193.0028
02/08/20221,203.35921,203.35921,203.35921,203.3592
02/09/20221,202.15611,202.15611,202.15611,202.1561
02/10/20221,205.71111,205.71111,205.71111,205.7111
02/13/20221,191.45081,191.45081,191.45081,191.4508
02/14/20221,202.11981,202.11981,202.11981,202.1198
02/15/20221,203.06551,203.06551,203.06551,203.0655
02/16/20221,193.96791,193.96791,193.96791,193.9679
02/17/20221,200.51821,200.51821,200.51821,200.5182
02/20/20221,202.14271,202.14271,202.14271,202.1427
02/21/20221,196.18541,196.18541,196.18541,196.1854
02/22/20221,195.76821,195.76821,195.76821,195.7682
02/23/20221,147.86221,147.86221,147.86221,147.8622
02/24/20221,178.82921,178.82921,178.82921,178.8292
02/27/20221,177.11771,177.11771,177.11771,177.1177
02/28/20221,183.48151,183.48151,183.48151,183.4815
03/01/20221,187.82021,187.82021,187.82021,187.8202
03/02/20221,197.74671,197.74671,197.74671,197.7467
03/03/20221,189.13631,189.13631,189.13631,189.1363
03/06/20221,190.88881,190.88881,190.88881,190.8888
03/07/20221,194.6331,194.6331,194.6331,194.633
03/08/20221,202.98441,202.98441,202.98441,202.9844
03/09/20221,202.80391,202.80391,202.80391,202.8039
03/10/20221,205.92791,205.92791,205.92791,205.9279
03/13/20221,215.13541,215.13541,215.13541,215.1354
03/14/20221,212.71931,212.71931,212.71931,212.7193
03/15/20221,215.21821,215.21821,215.21821,215.2182
03/16/20221,227.42811,227.42811,227.42811,227.4281
03/17/20221,230.58841,230.58841,230.58841,230.5884
03/20/20221,239.64231,239.64231,239.64231,239.6423
03/21/20221,243.77021,243.77021,243.77021,243.7702
03/22/20221,242.06851,242.06851,242.06851,242.0685
03/23/20221,240.01251,240.01251,240.01251,240.0125
03/24/20221,239.80541,239.80541,239.80541,239.8054
03/27/20221,238.89661,238.89661,238.89661,238.8966
03/28/20221,250.94951,250.94951,250.94951,250.9495
03/29/20221,259.35411,259.35411,259.35411,259.3541
03/30/20221,260.4721,260.4721,260.4721,260.472
03/31/20221,266.99561,266.99561,266.99561,266.9956
04/03/20221,288.62931,288.62931,288.62931,288.6293
04/04/20221,294.00051,294.00051,294.00051,294.0005
04/05/20221,290.45721,290.45721,290.45721,290.4572
04/06/20221,300.78461,300.78461,300.78461,300.7846
04/07/20221,318.01981,318.01981,318.01981,318.0198
04/10/20221,337.76421,337.76421,337.76421,337.7642
04/11/20221,342.87891,342.87891,342.87891,342.8789
04/12/20221,341.72791,341.72791,341.72791,341.7279
04/13/20221,346.90851,346.90851,346.90851,346.9085
04/14/20221,353.45181,353.45181,353.45181,353.4518
04/17/20221,358.93551,358.93551,358.93551,358.9355
04/18/20221,362.20631,362.20631,362.20631,362.2063
04/19/20221,364.69771,364.69771,364.69771,364.6977
04/20/20221,376.26951,376.26951,376.26951,376.2695
04/21/20221,344.7751,344.7751,344.7751,344.775
04/24/20221,348.89941,348.89941,348.89941,348.8994
04/25/20221,323.5361,323.5361,323.5361,323.536
04/26/20221,336.71,336.71,336.71,336.7
04/27/20221,327.70161,327.70161,327.70161,327.7016
04/28/20221,328.53681,328.53681,328.53681,328.5368
05/04/20221,342.4951,342.4951,342.4951,342.495
05/05/20221,339.55941,339.55941,339.55941,339.5594
05/08/20221,342.27951,342.27951,342.27951,342.2795
05/09/20221,351.95121,351.95121,351.95121,351.9512
05/10/20221,337.62551,337.62551,337.62551,337.6255
05/11/20221,312.27851,312.27851,312.27851,312.2785
05/12/20221,323.63351,323.63351,323.63351,323.6335
05/15/20221,312.42121,312.42121,312.42121,312.4212
05/16/20221,314.01841,314.01841,314.01841,314.0184
05/17/20221,313.53851,313.53851,313.53851,313.5385
05/19/20221,305.02611,305.02611,305.02611,305.0261
05/22/20221,308.47791,308.47791,308.47791,308.4779
05/23/20221,306.1091,306.1091,306.1091,306.109
05/24/20221,323.58671,323.58671,323.58671,323.5867
05/25/20221,336.82451,336.82451,336.82451,336.8245
05/26/20221,332.01871,332.01871,332.01871,332.0187
05/29/20221,367.47061,367.47061,367.47061,367.4706
05/30/20221,375.39251,375.39251,375.39251,375.3925
05/31/20221,385.64591,385.64591,385.64591,385.6459
06/01/20221,402.67431,402.67431,402.67431,402.6743
06/02/20221,402.51191,402.51191,402.51191,402.5119
06/05/20221,427.31071,427.31071,427.31071,427.3107
06/06/20221,427.34711,427.34711,427.34711,427.3471
06/07/20221,371.03111,371.03111,371.03111,371.0311
06/08/20221,387.4231,387.4231,387.4231,387.423
06/09/20221,375.42541,375.42541,375.42541,375.4254
06/12/20221,361.55321,361.55321,361.55321,361.5532
06/13/20221,361.02911,361.02911,361.02911,361.0291
06/14/20221,371.01641,371.01641,371.01641,371.0164
06/15/20221,350.27181,350.27181,350.27181,350.2718
06/16/20221,372.45291,372.45291,372.45291,372.4529
06/19/20221,375.0441,375.0441,375.0441,375.044
06/20/20221,390.7851,390.7851,390.7851,390.785
06/21/20221,390.10931,390.10931,390.10931,390.1093
06/22/20221,376.76211,376.76211,376.76211,376.7621
06/23/20221,381.45161,381.45161,381.45161,381.4516
06/26/20221,370.76971,370.76971,370.76971,370.7697
06/27/20221,353.751,353.751,353.751,353.75
06/28/20221,315.45141,315.45141,315.45141,315.4514
06/29/20221,317.09831,317.09831,317.09831,317.0983
06/30/20221,333.69731,333.69731,333.69731,333.6973
07/03/20221,317.24971,317.24971,317.24971,317.2497
07/04/20221,302.24221,302.24221,302.24221,302.2422
07/05/20221,318.03721,318.03721,318.03721,318.0372
07/06/20221,325.7471,325.7471,325.7471,325.747
07/07/20221,329.35231,329.35231,329.35231,329.3523
07/12/20221,317.16281,317.16281,317.16281,317.1628
07/13/20221,305.08071,305.08071,305.08071,305.0807
07/17/20221,337.57151,337.57151,337.57151,337.5715
07/18/20221,361.6651,361.6651,361.6651,361.665
07/19/20221,372.18651,372.18651,372.18651,372.1865
07/20/20221,366.1611,366.1611,366.1611,366.161
07/21/20221,368.4811,368.4811,368.4811,368.481
07/24/20221,383.1981,383.1981,383.1981,383.198
07/25/20221,377.95771,377.95771,377.95771,377.9577
07/26/20221,381.16941,381.16941,381.16941,381.1694
07/27/20221,380.80961,380.80961,380.80961,380.8096
07/28/20221,403.31991,403.31991,403.31991,403.3199
07/31/20221,432.72531,432.72531,432.72531,432.7253
08/01/20221,428.74031,428.74031,428.74031,428.7403
08/02/20221,445.25271,445.25271,445.25271,445.2527
08/03/20221,463.87041,463.87041,463.87041,463.8704
08/04/20221,476.58221,476.58221,476.58221,476.5822
08/07/20221,497.64081,497.64081,497.64081,497.6408
08/08/20221,492.9881,492.9881,492.9881,492.988
08/09/20221,513.86321,513.86321,513.86321,513.8632
08/10/20221,532.08681,532.08681,532.08681,532.0868
08/11/20221,530.13621,530.13621,530.13621,530.1362
08/14/20221,526.85911,526.85911,526.85911,526.8591
08/15/20221,553.16611,553.16611,553.16611,553.1661
08/16/20221,585.34871,585.34871,585.34871,585.3487
08/17/20221,604.46391,604.46391,604.46391,604.4639
08/18/20221,604.55351,604.55351,604.55351,604.5535
08/21/20221,624.53281,624.53281,624.53281,624.5328
08/22/20221,652.39091,652.39091,652.39091,652.3909
08/23/20221,623.49411,623.49411,623.49411,623.4941
08/24/20221,659.34831,659.34831,659.34831,659.3483
08/25/20221,663.62341,663.62341,663.62341,663.6234
08/28/20221,672.18671,672.18671,672.18671,672.1867
08/30/20221,675.03071,675.03071,675.03071,675.0307
08/31/20221,662.04281,662.04281,662.04281,662.0428
09/01/20221,700.03851,700.03851,700.03851,700.0385
09/04/20221,763.94351,763.94351,763.94351,763.9435
09/05/20221,779.16771,779.16771,779.16771,779.1677
09/06/20221,784.18221,784.18221,784.18221,784.1822
09/07/20221,799.35381,799.35381,799.35381,799.3538
09/08/20221,836.33621,836.33621,836.33621,836.3362
09/11/20221,892.39861,892.39861,892.39861,892.3986
09/12/20221,788.80861,788.80861,788.80861,788.8086
09/13/20221,797.91881,797.91881,797.91881,797.9188
09/14/20221,772.11891,772.11891,772.11891,772.1189
09/15/20221,776.56411,776.56411,776.56411,776.5641
09/18/20221,723.57731,723.57731,723.57731,723.5773
09/19/20221,747.67131,747.67131,747.67131,747.6713
09/20/20221,739.2491,739.2491,739.2491,739.249
09/21/20221,752.25021,752.25021,752.25021,752.2502
09/22/20221,748.69841,748.69841,748.69841,748.6984
09/25/20221,743.08371,743.08371,743.08371,743.0837
09/26/20221,744.54911,744.54911,744.54911,744.5491
09/27/20221,726.25961,726.25961,726.25961,726.2596
09/28/20221,712.21861,712.21861,712.21861,712.2186
09/29/20221,721.19721,721.19721,721.19721,721.1972
10/02/20221,777.89851,777.89851,777.89851,777.8985
10/03/20221,794.93871,794.93871,794.93871,794.9387
10/04/20221,800.98451,800.98451,800.98451,800.9845
10/05/20221,817.43121,817.43121,817.43121,817.4312
10/06/20221,820.65581,820.65581,820.65581,820.6558
10/09/20221,824.00161,824.00161,824.00161,824.0016
10/10/20221,821.57271,821.57271,821.57271,821.5727
10/11/20221,808.88061,808.88061,808.88061,808.8806
10/12/20221,817.73481,817.73481,817.73481,817.7348
10/13/20221,838.851,838.851,838.851,838.85
10/16/20221,901.46941,901.46941,901.46941,901.4694
10/17/20221,899.76021,899.76021,899.76021,899.7602
10/18/20221,909.41521,909.41521,909.41521,909.4152
10/19/20221,915.40781,915.40781,915.40781,915.4078
10/20/20221,925.38731,925.38731,925.38731,925.3873
10/23/20221,938.23861,938.23861,938.23861,938.2386
10/24/20221,937.48911,937.48911,937.48911,937.4891
10/25/20221,937.89731,937.89731,937.89731,937.8973
10/26/20221,925.14981,925.14981,925.14981,925.1498
10/27/20221,908.18091,908.18091,908.18091,908.1809
10/30/20221,939.15121,939.15121,939.15121,939.1512
10/31/20221,962.34261,962.34261,962.34261,962.3426
11/01/20221,967.54641,967.54641,967.54641,967.5464
11/02/20221,977.67131,977.67131,977.67131,977.6713
11/03/20222,011.22782,011.22782,011.22782,011.2278
11/06/20222,045.39992,045.39992,045.39992,045.3999
11/07/20222,053.79342,053.79342,053.79342,053.7934
11/08/20222,053.98922,053.98922,053.98922,053.9892
11/09/20222,084.8972,084.8972,084.8972,084.897
11/10/20222,081.55882,081.55882,081.55882,081.5588
11/13/20222,114.53742,114.53742,114.53742,114.5374
11/14/20222,139.25892,139.25892,139.25892,139.2589
11/15/20222,142.50412,142.50412,142.50412,142.5041
11/16/20222,097.0112,097.0112,097.0112,097.011
11/17/20222,102.58922,102.58922,102.58922,102.5892
11/20/20222,114.6592,114.6592,114.6592,114.659
11/21/20222,172.74912,172.74912,172.74912,172.7491
11/22/20222,192.7112,192.7112,192.7112,192.711
11/23/20222,193.79262,193.79262,193.79262,193.7926
11/24/20222,198.10772,198.10772,198.10772,198.1077
11/27/20222,211.1692,211.1692,211.1692,211.169
11/28/20222,221.60852,221.60852,221.60852,221.6085
11/29/20222,225.63052,225.63052,225.63052,225.6305
11/30/20222,243.86942,243.86942,243.86942,243.8694
12/01/20222,221.72482,221.72482,221.72482,221.7248
12/04/20222,220.30242,220.30242,220.30242,220.3024
12/05/20222,231.78732,231.78732,231.78732,231.7873
12/06/20222,185.06042,185.06042,185.06042,185.0604
12/07/20222,192.96852,192.96852,192.96852,192.9685
12/08/20222,232.84012,232.84012,232.84012,232.8401
12/11/20222,283.25672,283.25672,283.25672,283.2567
12/12/20222,301.22722,301.22722,301.22722,301.2272
12/13/20222,248.27942,248.27942,248.27942,248.2794
12/14/20222,283.58292,283.58292,283.58292,283.5829
12/15/20222,290.39062,290.39062,290.39062,290.3906
12/18/20222,336.81472,336.81472,336.81472,336.8147
12/19/20222,344.53512,344.53512,344.53512,344.5351
12/20/20222,347.29352,347.29352,347.29352,347.2935
12/21/20222,352.22832,352.22832,352.22832,352.2283
12/22/20222,354.42782,354.42782,354.42782,354.4278
12/25/20222,368.82842,368.82842,368.82842,368.8284
12/26/20222,348.56062,348.56062,348.56062,348.5606
12/27/20222,322.02862,322.02862,322.02862,322.0286
12/28/20222,360.85762,360.85762,360.85762,360.8576
12/29/20222,370.05872,370.05872,370.05872,370.0587