RK100G25
BIST 100 RK %25 (GETIRI)
15:10:10
9627.6002 ₺
0.00 (%0.00)
Previous Close: 9627.6002
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+4.54%
Month over month (MoM)
+6.16%
Year to date (YTD)
+42.55%
Year over year (YoY)
+74.24%
RK100G25: BIST 100 RK %25 (GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 833.0801
CLOSE 833.0801
Low
LOW 701.767
High
HIGH 1,034.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,000.36 | 1,000.36 | 1,000.36 | 1,000.36 |
| 01/02/2018 | 983.68 | 983.68 | 983.68 | 983.68 |
| 01/03/2018 | 977.45 | 977.45 | 977.45 | 977.45 |
| 01/04/2018 | 990.04 | 990.04 | 990.04 | 990.04 |
| 01/07/2018 | 986.38 | 986.38 | 986.38 | 986.38 |
| 01/08/2018 | 971.63 | 971.63 | 971.63 | 971.63 |
| 01/09/2018 | 954.9 | 954.9 | 954.9 | 954.9 |
| 01/10/2018 | 967.9 | 967.9 | 967.9 | 967.9 |
| 01/11/2018 | 967.03 | 967.03 | 967.03 | 967.03 |
| 01/14/2018 | 938.19 | 938.19 | 938.19 | 938.19 |
| 01/15/2018 | 964.19 | 964.19 | 964.19 | 964.19 |
| 01/16/2018 | 988.65 | 988.65 | 988.65 | 988.65 |
| 01/17/2018 | 991.58 | 991.58 | 991.58 | 991.58 |
| 01/18/2018 | 972.76 | 972.76 | 972.76 | 972.76 |
| 01/21/2018 | 995.66 | 995.66 | 995.66 | 995.66 |
| 01/22/2018 | 1,008.42 | 1,008.42 | 1,008.42 | 1,008.42 |
| 01/23/2018 | 1,021.95 | 1,021.95 | 1,021.95 | 1,021.95 |
| 01/24/2018 | 1,010.61 | 1,010.61 | 1,010.61 | 1,010.61 |
| 01/25/2018 | 1,033.17 | 1,033.17 | 1,033.17 | 1,033.17 |
| 01/28/2018 | 1,034.69 | 1,034.69 | 1,034.69 | 1,034.69 |
| 01/29/2018 | 1,018.83 | 1,018.83 | 1,018.83 | 1,018.83 |
| 01/30/2018 | 1,021.25 | 1,021.25 | 1,021.25 | 1,021.25 |
| 01/31/2018 | 1,016.2 | 1,016.2 | 1,016.2 | 1,016.2 |
| 02/01/2018 | 1,006.12 | 1,006.12 | 1,006.12 | 1,006.12 |
| 02/04/2018 | 991.98 | 991.98 | 991.98 | 991.98 |
| 02/05/2018 | 976.57 | 976.57 | 976.57 | 976.57 |
| 02/06/2018 | 977.81 | 977.81 | 977.81 | 977.81 |
| 02/07/2018 | 963.82 | 963.82 | 963.82 | 963.82 |
| 02/08/2018 | 956.5 | 956.5 | 956.5 | 956.5 |
| 02/11/2018 | 969.93 | 969.93 | 969.93 | 969.93 |
| 02/12/2018 | 966.31 | 966.31 | 966.31 | 966.31 |
| 02/13/2018 | 955.04 | 955.04 | 955.04 | 955.04 |
| 02/14/2018 | 987.6356 | 987.6356 | 987.6356 | 987.6356 |
| 02/15/2018 | 991.0646 | 991.0646 | 991.0646 | 991.0646 |
| 02/18/2018 | 983.7149 | 983.7149 | 983.7149 | 983.7149 |
| 02/19/2018 | 954.2836 | 954.2836 | 954.2836 | 954.2836 |
| 02/20/2018 | 988.9734 | 988.9734 | 988.9734 | 988.9734 |
| 02/21/2018 | 995.1657 | 995.1657 | 995.1657 | 995.1657 |
| 02/22/2018 | 1,002.725 | 1,002.725 | 1,002.725 | 1,002.725 |
| 02/25/2018 | 1,017.101 | 1,017.101 | 1,017.101 | 1,017.101 |
| 02/26/2018 | 1,017.5531 | 1,017.5531 | 1,017.5531 | 1,017.5531 |
| 02/27/2018 | 1,018.9595 | 1,018.9595 | 1,018.9595 | 1,018.9595 |
| 02/28/2018 | 1,003.3828 | 1,003.3828 | 1,003.3828 | 1,003.3828 |
| 03/01/2018 | 994.029 | 994.029 | 994.029 | 994.029 |
| 03/04/2018 | 995.0578 | 995.0578 | 995.0578 | 995.0578 |
| 03/05/2018 | 992.2762 | 992.2762 | 992.2762 | 992.2762 |
| 03/06/2018 | 993.8497 | 993.8497 | 993.8497 | 993.8497 |
| 03/07/2018 | 990.5113 | 990.5113 | 990.5113 | 990.5113 |
| 03/08/2018 | 994.795 | 994.795 | 994.795 | 994.795 |
| 03/11/2018 | 1,013.4489 | 1,013.4489 | 1,013.4489 | 1,013.4489 |
| 03/12/2018 | 1,011.6239 | 1,011.6239 | 1,011.6239 | 1,011.6239 |
| 03/13/2018 | 1,003.1928 | 1,003.1928 | 1,003.1928 | 1,003.1928 |
| 03/14/2018 | 998.2857 | 998.2857 | 998.2857 | 998.2857 |
| 03/15/2018 | 998.4718 | 998.4718 | 998.4718 | 998.4718 |
| 03/18/2018 | 976.1789 | 976.1789 | 976.1789 | 976.1789 |
| 03/19/2018 | 988.5214 | 988.5214 | 988.5214 | 988.5214 |
| 03/20/2018 | 1,003.6498 | 1,003.6498 | 1,003.6498 | 1,003.6498 |
| 03/21/2018 | 996.9334 | 996.9334 | 996.9334 | 996.9334 |
| 03/22/2018 | 990.6657 | 990.6657 | 990.6657 | 990.6657 |
| 03/25/2018 | 988.4202 | 988.4202 | 988.4202 | 988.4202 |
| 03/26/2018 | 985.668 | 985.668 | 985.668 | 985.668 |
| 03/27/2018 | 960.2683 | 960.2683 | 960.2683 | 960.2683 |
| 03/28/2018 | 968.9801 | 968.9801 | 968.9801 | 968.9801 |
| 03/29/2018 | 970.0318 | 970.0318 | 970.0318 | 970.0318 |
| 04/01/2018 | 964.0298 | 964.0298 | 964.0298 | 964.0298 |
| 04/02/2018 | 965.9426 | 965.9426 | 965.9426 | 965.9426 |
| 04/03/2018 | 958.1231 | 958.1231 | 958.1231 | 958.1231 |
| 04/04/2018 | 970.3791 | 970.3791 | 970.3791 | 970.3791 |
| 04/05/2018 | 967.7195 | 967.7195 | 967.7195 | 967.7195 |
| 04/08/2018 | 947.7119 | 947.7119 | 947.7119 | 947.7119 |
| 04/09/2018 | 917.016 | 917.016 | 917.016 | 917.016 |
| 04/10/2018 | 898.8828 | 898.8828 | 898.8828 | 898.8828 |
| 04/11/2018 | 910.8584 | 910.8584 | 910.8584 | 910.8584 |
| 04/12/2018 | 903.2085 | 903.2085 | 903.2085 | 903.2085 |
| 04/15/2018 | 916.6045 | 916.6045 | 916.6045 | 916.6045 |
| 04/16/2018 | 892.4703 | 892.4703 | 892.4703 | 892.4703 |
| 04/17/2018 | 933.7624 | 933.7624 | 933.7624 | 933.7624 |
| 04/18/2018 | 934.0516 | 934.0516 | 934.0516 | 934.0516 |
| 04/19/2018 | 920.6875 | 920.6875 | 920.6875 | 920.6875 |
| 04/23/2018 | 910.6424 | 910.6424 | 910.6424 | 910.6424 |
| 04/24/2018 | 880.5404 | 880.5404 | 880.5404 | 880.5404 |
| 04/25/2018 | 876.2239 | 876.2239 | 876.2239 | 876.2239 |
| 04/26/2018 | 882.4367 | 882.4367 | 882.4367 | 882.4367 |
| 04/29/2018 | 847.8041 | 847.8041 | 847.8041 | 847.8041 |
| 05/01/2018 | 852.464 | 852.464 | 852.464 | 852.464 |
| 05/02/2018 | 835.1082 | 835.1082 | 835.1082 | 835.1082 |
| 05/03/2018 | 832.1757 | 832.1757 | 832.1757 | 832.1757 |
| 05/06/2018 | 816.1226 | 816.1226 | 816.1226 | 816.1226 |
| 05/07/2018 | 802.1688 | 802.1688 | 802.1688 | 802.1688 |
| 05/08/2018 | 815.0841 | 815.0841 | 815.0841 | 815.0841 |
| 05/09/2018 | 829.9659 | 829.9659 | 829.9659 | 829.9659 |
| 05/10/2018 | 825.2789 | 825.2789 | 825.2789 | 825.2789 |
| 05/13/2018 | 838.1931 | 838.1931 | 838.1931 | 838.1931 |
| 05/14/2018 | 822.0917 | 822.0917 | 822.0917 | 822.0917 |
| 05/15/2018 | 827.3831 | 827.3831 | 827.3831 | 827.3831 |
| 05/16/2018 | 824.9264 | 824.9264 | 824.9264 | 824.9264 |
| 05/17/2018 | 829.4876 | 829.4876 | 829.4876 | 829.4876 |
| 05/20/2018 | 828.1751 | 828.1751 | 828.1751 | 828.1751 |
| 05/21/2018 | 837.506 | 837.506 | 837.506 | 837.506 |
| 05/22/2018 | 822.9708 | 822.9708 | 822.9708 | 822.9708 |
| 05/23/2018 | 815.5804 | 815.5804 | 815.5804 | 815.5804 |
| 05/24/2018 | 835.6045 | 835.6045 | 835.6045 | 835.6045 |
| 05/27/2018 | 868.0427 | 868.0427 | 868.0427 | 868.0427 |
| 05/28/2018 | 854.3202 | 854.3202 | 854.3202 | 854.3202 |
| 05/29/2018 | 843.7055 | 843.7055 | 843.7055 | 843.7055 |
| 05/30/2018 | 816.6233 | 816.6233 | 816.6233 | 816.6233 |
| 05/31/2018 | 802.9622 | 802.9622 | 802.9622 | 802.9622 |
| 06/03/2018 | 803.6165 | 803.6165 | 803.6165 | 803.6165 |
| 06/04/2018 | 791.6436 | 791.6436 | 791.6436 | 791.6436 |
| 06/05/2018 | 781.8722 | 781.8722 | 781.8722 | 781.8722 |
| 06/06/2018 | 798.472 | 798.472 | 798.472 | 798.472 |
| 06/07/2018 | 775.073 | 775.073 | 775.073 | 775.073 |
| 06/10/2018 | 781.6046 | 781.6046 | 781.6046 | 781.6046 |
| 06/11/2018 | 770.74 | 770.74 | 770.74 | 770.74 |
| 06/12/2018 | 756.4401 | 756.4401 | 756.4401 | 756.4401 |
| 06/13/2018 | 764.8252 | 764.8252 | 764.8252 | 764.8252 |
| 06/17/2018 | 752.7488 | 752.7488 | 752.7488 | 752.7488 |
| 06/18/2018 | 763.8589 | 763.8589 | 763.8589 | 763.8589 |
| 06/19/2018 | 764.7637 | 764.7637 | 764.7637 | 764.7637 |
| 06/20/2018 | 768.6448 | 768.6448 | 768.6448 | 768.6448 |
| 06/21/2018 | 774.7384 | 774.7384 | 774.7384 | 774.7384 |
| 06/24/2018 | 760.4636 | 760.4636 | 760.4636 | 760.4636 |
| 06/25/2018 | 763.555 | 763.555 | 763.555 | 763.555 |
| 06/26/2018 | 775.2585 | 775.2585 | 775.2585 | 775.2585 |
| 06/27/2018 | 777.4112 | 777.4112 | 777.4112 | 777.4112 |
| 06/28/2018 | 779.9441 | 779.9441 | 779.9441 | 779.9441 |
| 07/01/2018 | 782.1394 | 782.1394 | 782.1394 | 782.1394 |
| 07/02/2018 | 780.5305 | 780.5305 | 780.5305 | 780.5305 |
| 07/03/2018 | 786.317 | 786.317 | 786.317 | 786.317 |
| 07/04/2018 | 803.1601 | 803.1601 | 803.1601 | 803.1601 |
| 07/05/2018 | 799.8872 | 799.8872 | 799.8872 | 799.8872 |
| 07/08/2018 | 804.4831 | 804.4831 | 804.4831 | 804.4831 |
| 07/09/2018 | 777.9799 | 777.9799 | 777.9799 | 777.9799 |
| 07/10/2018 | 733.8467 | 733.8467 | 733.8467 | 733.8467 |
| 07/11/2018 | 719.0838 | 719.0838 | 719.0838 | 719.0838 |
| 07/12/2018 | 721.5265 | 721.5265 | 721.5265 | 721.5265 |
| 07/15/2018 | 720.3896 | 720.3896 | 720.3896 | 720.3896 |
| 07/16/2018 | 734.6254 | 734.6254 | 734.6254 | 734.6254 |
| 07/17/2018 | 739.9265 | 739.9265 | 739.9265 | 739.9265 |
| 07/18/2018 | 745.0082 | 745.0082 | 745.0082 | 745.0082 |
| 07/19/2018 | 753.1809 | 753.1809 | 753.1809 | 753.1809 |
| 07/22/2018 | 762.3848 | 762.3848 | 762.3848 | 762.3848 |
| 07/23/2018 | 738.7639 | 738.7639 | 738.7639 | 738.7639 |
| 07/24/2018 | 762.7182 | 762.7182 | 762.7182 | 762.7182 |
| 07/25/2018 | 758.876 | 758.876 | 758.876 | 758.876 |
| 07/26/2018 | 763.8192 | 763.8192 | 763.8192 | 763.8192 |
| 07/29/2018 | 767.5569 | 767.5569 | 767.5569 | 767.5569 |
| 07/30/2018 | 772.7146 | 772.7146 | 772.7146 | 772.7146 |
| 07/31/2018 | 774.3864 | 774.3864 | 774.3864 | 774.3864 |
| 08/01/2018 | 757.2011 | 757.2011 | 757.2011 | 757.2011 |
| 08/02/2018 | 764.1119 | 764.1119 | 764.1119 | 764.1119 |
| 08/05/2018 | 755.2096 | 755.2096 | 755.2096 | 755.2096 |
| 08/06/2018 | 767.7567 | 767.7567 | 767.7567 | 767.7567 |
| 08/07/2018 | 772.8156 | 772.8156 | 772.8156 | 772.8156 |
| 08/08/2018 | 774.0939 | 774.0939 | 774.0939 | 774.0939 |
| 08/09/2018 | 759.8627 | 759.8627 | 759.8627 | 759.8627 |
| 08/12/2018 | 742.5878 | 742.5878 | 742.5878 | 742.5878 |
| 08/13/2018 | 748.1766 | 748.1766 | 748.1766 | 748.1766 |
| 08/14/2018 | 724.8442 | 724.8442 | 724.8442 | 724.8442 |
| 08/15/2018 | 701.767 | 701.767 | 701.767 | 701.767 |
| 08/16/2018 | 712.858 | 712.858 | 712.858 | 712.858 |
| 08/19/2018 | 722.2723 | 722.2723 | 722.2723 | 722.2723 |
| 08/26/2018 | 729.2339 | 729.2339 | 729.2339 | 729.2339 |
| 08/27/2018 | 745.4199 | 745.4199 | 745.4199 | 745.4199 |
| 08/28/2018 | 741.7622 | 741.7622 | 741.7622 | 741.7622 |
| 08/30/2018 | 738.218 | 738.218 | 738.218 | 738.218 |
| 09/02/2018 | 746.4143 | 746.4143 | 746.4143 | 746.4143 |
| 09/03/2018 | 741.4314 | 741.4314 | 741.4314 | 741.4314 |
| 09/04/2018 | 738.7165 | 738.7165 | 738.7165 | 738.7165 |
| 09/05/2018 | 738.5276 | 738.5276 | 738.5276 | 738.5276 |
| 09/06/2018 | 742.0373 | 742.0373 | 742.0373 | 742.0373 |
| 09/09/2018 | 731.204 | 731.204 | 731.204 | 731.204 |
| 09/10/2018 | 736.2023 | 736.2023 | 736.2023 | 736.2023 |
| 09/11/2018 | 735.0413 | 735.0413 | 735.0413 | 735.0413 |
| 09/12/2018 | 750.9157 | 750.9157 | 750.9157 | 750.9157 |
| 09/13/2018 | 753.4267 | 753.4267 | 753.4267 | 753.4267 |
| 09/16/2018 | 750.4576 | 750.4576 | 750.4576 | 750.4576 |
| 09/17/2018 | 754.341 | 754.341 | 754.341 | 754.341 |
| 09/18/2018 | 767.145 | 767.145 | 767.145 | 767.145 |
| 09/19/2018 | 763.5154 | 763.5154 | 763.5154 | 763.5154 |
| 09/20/2018 | 777.4802 | 777.4802 | 777.4802 | 777.4802 |
| 09/23/2018 | 789.2095 | 789.2095 | 789.2095 | 789.2095 |
| 09/24/2018 | 787.3003 | 787.3003 | 787.3003 | 787.3003 |
| 09/25/2018 | 786.2321 | 786.2321 | 786.2321 | 786.2321 |
| 09/26/2018 | 794.7891 | 794.7891 | 794.7891 | 794.7891 |
| 09/27/2018 | 792.2432 | 792.2432 | 792.2432 | 792.2432 |
| 09/30/2018 | 781.5791 | 781.5791 | 781.5791 | 781.5791 |
| 10/01/2018 | 778.7497 | 778.7497 | 778.7497 | 778.7497 |
| 10/02/2018 | 771.4325 | 771.4325 | 771.4325 | 771.4325 |
| 10/03/2018 | 751.1894 | 751.1894 | 751.1894 | 751.1894 |
| 10/04/2018 | 754.0947 | 754.0947 | 754.0947 | 754.0947 |
| 10/07/2018 | 762.9435 | 762.9435 | 762.9435 | 762.9435 |
| 10/08/2018 | 767.6748 | 767.6748 | 767.6748 | 767.6748 |
| 10/09/2018 | 750.9201 | 750.9201 | 750.9201 | 750.9201 |
| 10/10/2018 | 753.1884 | 753.1884 | 753.1884 | 753.1884 |
| 10/11/2018 | 767.0969 | 767.0969 | 767.0969 | 767.0969 |
| 10/14/2018 | 781.4579 | 781.4579 | 781.4579 | 781.4579 |
| 10/15/2018 | 780.244 | 780.244 | 780.244 | 780.244 |
| 10/16/2018 | 784.4058 | 784.4058 | 784.4058 | 784.4058 |
| 10/17/2018 | 772.0482 | 772.0482 | 772.0482 | 772.0482 |
| 10/18/2018 | 764.0185 | 764.0185 | 764.0185 | 764.0185 |
| 10/21/2018 | 749.9022 | 749.9022 | 749.9022 | 749.9022 |
| 10/22/2018 | 740.1648 | 740.1648 | 740.1648 | 740.1648 |
| 10/23/2018 | 733.9935 | 733.9935 | 733.9935 | 733.9935 |
| 10/24/2018 | 742.3448 | 742.3448 | 742.3448 | 742.3448 |
| 10/25/2018 | 716.9265 | 716.9265 | 716.9265 | 716.9265 |
| 10/29/2018 | 712.6274 | 712.6274 | 712.6274 | 712.6274 |
| 10/30/2018 | 714.2181 | 714.2181 | 714.2181 | 714.2181 |
| 10/31/2018 | 732.254 | 732.254 | 732.254 | 732.254 |
| 11/01/2018 | 746.5895 | 746.5895 | 746.5895 | 746.5895 |
| 11/04/2018 | 761.017 | 761.017 | 761.017 | 761.017 |
| 11/05/2018 | 751.6979 | 751.6979 | 751.6979 | 751.6979 |
| 11/06/2018 | 757.7588 | 757.7588 | 757.7588 | 757.7588 |
| 11/07/2018 | 742.2576 | 742.2576 | 742.2576 | 742.2576 |
| 11/08/2018 | 737.0069 | 737.0069 | 737.0069 | 737.0069 |
| 11/11/2018 | 726.3709 | 726.3709 | 726.3709 | 726.3709 |
| 11/12/2018 | 736.4538 | 736.4538 | 736.4538 | 736.4538 |
| 11/13/2018 | 740.9974 | 740.9974 | 740.9974 | 740.9974 |
| 11/14/2018 | 741.075 | 741.075 | 741.075 | 741.075 |
| 11/15/2018 | 743.6614 | 743.6614 | 743.6614 | 743.6614 |
| 11/18/2018 | 751.5231 | 751.5231 | 751.5231 | 751.5231 |
| 11/19/2018 | 727.2819 | 727.2819 | 727.2819 | 727.2819 |
| 11/20/2018 | 735.8408 | 735.8408 | 735.8408 | 735.8408 |
| 11/21/2018 | 735.2225 | 735.2225 | 735.2225 | 735.2225 |
| 11/22/2018 | 738.1806 | 738.1806 | 738.1806 | 738.1806 |
| 11/25/2018 | 745.8667 | 745.8667 | 745.8667 | 745.8667 |
| 11/26/2018 | 742.2796 | 742.2796 | 742.2796 | 742.2796 |
| 11/27/2018 | 746.7503 | 746.7503 | 746.7503 | 746.7503 |
| 11/28/2018 | 756.5531 | 756.5531 | 756.5531 | 756.5531 |
| 11/29/2018 | 759.2696 | 759.2696 | 759.2696 | 759.2696 |
| 12/02/2018 | 755.1742 | 755.1742 | 755.1742 | 755.1742 |
| 12/03/2018 | 744.9117 | 744.9117 | 744.9117 | 744.9117 |
| 12/04/2018 | 745.7527 | 745.7527 | 745.7527 | 745.7527 |
| 12/05/2018 | 735.0923 | 735.0923 | 735.0923 | 735.0923 |
| 12/06/2018 | 743.2104 | 743.2104 | 743.2104 | 743.2104 |
| 12/09/2018 | 729.5563 | 729.5563 | 729.5563 | 729.5563 |
| 12/10/2018 | 725.5743 | 725.5743 | 725.5743 | 725.5743 |
| 12/11/2018 | 709.3954 | 709.3954 | 709.3954 | 709.3954 |
| 12/12/2018 | 721.691 | 721.691 | 721.691 | 721.691 |
| 12/13/2018 | 713.698 | 713.698 | 713.698 | 713.698 |
| 12/16/2018 | 708.4761 | 708.4761 | 708.4761 | 708.4761 |
| 12/17/2018 | 718.6846 | 718.6846 | 718.6846 | 718.6846 |
| 12/18/2018 | 732.2899 | 732.2899 | 732.2899 | 732.2899 |
| 12/19/2018 | 725.7929 | 725.7929 | 725.7929 | 725.7929 |
| 12/20/2018 | 725.8541 | 725.8541 | 725.8541 | 725.8541 |
| 12/23/2018 | 722.7418 | 722.7418 | 722.7418 | 722.7418 |
| 12/24/2018 | 716.1615 | 716.1615 | 716.1615 | 716.1615 |
| 12/25/2018 | 717.7878 | 717.7878 | 717.7878 | 717.7878 |
| 12/26/2018 | 717.5302 | 717.5302 | 717.5302 | 717.5302 |
| 12/27/2018 | 712.4187 | 712.4187 | 712.4187 | 712.4187 |
| 12/30/2018 | 720.3223 | 720.3223 | 720.3223 | 720.3223 |