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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 772.3405
CLOSE 772.3405
Low
LOW 638.8026
High
HIGH 884.3291
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 697.3611 | 697.3611 | 697.3611 | 697.3611 |
| 01/02/2019 | 683.5139 | 683.5139 | 683.5139 | 683.5139 |
| 01/03/2019 | 696.6505 | 696.6505 | 696.6505 | 696.6505 |
| 01/06/2019 | 707.1848 | 707.1848 | 707.1848 | 707.1848 |
| 01/07/2019 | 714.1293 | 714.1293 | 714.1293 | 714.1293 |
| 01/08/2019 | 718.4179 | 718.4179 | 718.4179 | 718.4179 |
| 01/09/2019 | 718.7854 | 718.7854 | 718.7854 | 718.7854 |
| 01/10/2019 | 723.4657 | 723.4657 | 723.4657 | 723.4657 |
| 01/13/2019 | 726.9714 | 726.9714 | 726.9714 | 726.9714 |
| 01/14/2019 | 737.88 | 737.88 | 737.88 | 737.88 |
| 01/15/2019 | 760.2156 | 760.2156 | 760.2156 | 760.2156 |
| 01/16/2019 | 774.2105 | 774.2105 | 774.2105 | 774.2105 |
| 01/17/2019 | 790.133 | 790.133 | 790.133 | 790.133 |
| 01/20/2019 | 785.2542 | 785.2542 | 785.2542 | 785.2542 |
| 01/21/2019 | 801.9095 | 801.9095 | 801.9095 | 801.9095 |
| 01/22/2019 | 806.4835 | 806.4835 | 806.4835 | 806.4835 |
| 01/23/2019 | 822.5398 | 822.5398 | 822.5398 | 822.5398 |
| 01/24/2019 | 822.8083 | 822.8083 | 822.8083 | 822.8083 |
| 01/27/2019 | 817.7724 | 817.7724 | 817.7724 | 817.7724 |
| 01/28/2019 | 847.2979 | 847.2979 | 847.2979 | 847.2979 |
| 01/29/2019 | 848.2643 | 848.2643 | 848.2643 | 848.2643 |
| 01/30/2019 | 847.0827 | 847.0827 | 847.0827 | 847.0827 |
| 01/31/2019 | 835.4676 | 835.4676 | 835.4676 | 835.4676 |
| 02/03/2019 | 828.2058 | 828.2058 | 828.2058 | 828.2058 |
| 02/04/2019 | 830.2791 | 830.2791 | 830.2791 | 830.2791 |
| 02/05/2019 | 831.7477 | 831.7477 | 831.7477 | 831.7477 |
| 02/06/2019 | 833.9142 | 833.9142 | 833.9142 | 833.9142 |
| 02/07/2019 | 830.2008 | 830.2008 | 830.2008 | 830.2008 |
| 02/10/2019 | 851.9838 | 851.9838 | 851.9838 | 851.9838 |
| 02/11/2019 | 844.7283 | 844.7283 | 844.7283 | 844.7283 |
| 02/12/2019 | 820.7155 | 820.7155 | 820.7155 | 820.7155 |
| 02/13/2019 | 826.1482 | 826.1482 | 826.1482 | 826.1482 |
| 02/14/2019 | 832.2973 | 832.2973 | 832.2973 | 832.2973 |
| 02/17/2019 | 821.5126 | 821.5126 | 821.5126 | 821.5126 |
| 02/18/2019 | 821.6616 | 821.6616 | 821.6616 | 821.6616 |
| 02/19/2019 | 824.3143 | 824.3143 | 824.3143 | 824.3143 |
| 02/20/2019 | 830.4104 | 830.4104 | 830.4104 | 830.4104 |
| 02/21/2019 | 838.4945 | 838.4945 | 838.4945 | 838.4945 |
| 02/24/2019 | 851.9016 | 851.9016 | 851.9016 | 851.9016 |
| 02/25/2019 | 860.7882 | 860.7882 | 860.7882 | 860.7882 |
| 02/26/2019 | 849.6652 | 849.6652 | 849.6652 | 849.6652 |
| 02/27/2019 | 854.2371 | 854.2371 | 854.2371 | 854.2371 |
| 02/28/2019 | 839.3777 | 839.3777 | 839.3777 | 839.3777 |
| 03/03/2019 | 850.2132 | 850.2132 | 850.2132 | 850.2132 |
| 03/04/2019 | 844.8313 | 844.8313 | 844.8313 | 844.8313 |
| 03/05/2019 | 841.5831 | 841.5831 | 841.5831 | 841.5831 |
| 03/06/2019 | 827.9452 | 827.9452 | 827.9452 | 827.9452 |
| 03/07/2019 | 819.2123 | 819.2123 | 819.2123 | 819.2123 |
| 03/10/2019 | 811.2295 | 811.2295 | 811.2295 | 811.2295 |
| 03/11/2019 | 821.4562 | 821.4562 | 821.4562 | 821.4562 |
| 03/12/2019 | 827.0541 | 827.0541 | 827.0541 | 827.0541 |
| 03/13/2019 | 829.9115 | 829.9115 | 829.9115 | 829.9115 |
| 03/14/2019 | 840.5061 | 840.5061 | 840.5061 | 840.5061 |
| 03/17/2019 | 856.2571 | 856.2571 | 856.2571 | 856.2571 |
| 03/18/2019 | 859.5355 | 859.5355 | 859.5355 | 859.5355 |
| 03/19/2019 | 840.4603 | 840.4603 | 840.4603 | 840.4603 |
| 03/20/2019 | 841.6511 | 841.6511 | 841.6511 | 841.6511 |
| 03/21/2019 | 798.0356 | 798.0356 | 798.0356 | 798.0356 |
| 03/24/2019 | 791.9278 | 791.9278 | 791.9278 | 791.9278 |
| 03/25/2019 | 770.1947 | 770.1947 | 770.1947 | 770.1947 |
| 03/26/2019 | 708.8717 | 708.8717 | 708.8717 | 708.8717 |
| 03/27/2019 | 711.6676 | 711.6676 | 711.6676 | 711.6676 |
| 03/28/2019 | 724.3641 | 724.3641 | 724.3641 | 724.3641 |
| 03/31/2019 | 726.7671 | 726.7671 | 726.7671 | 726.7671 |
| 04/01/2019 | 722.6353 | 722.6353 | 722.6353 | 722.6353 |
| 04/02/2019 | 729.2358 | 729.2358 | 729.2358 | 729.2358 |
| 04/03/2019 | 757.9944 | 757.9944 | 757.9944 | 757.9944 |
| 04/04/2019 | 761.2255 | 761.2255 | 761.2255 | 761.2255 |
| 04/07/2019 | 749.8836 | 749.8836 | 749.8836 | 749.8836 |
| 04/08/2019 | 757.1998 | 757.1998 | 757.1998 | 757.1998 |
| 04/09/2019 | 750.2379 | 750.2379 | 750.2379 | 750.2379 |
| 04/10/2019 | 744.4285 | 744.4285 | 744.4285 | 744.4285 |
| 04/11/2019 | 743.8338 | 743.8338 | 743.8338 | 743.8338 |
| 04/14/2019 | 738.9766 | 738.9766 | 738.9766 | 738.9766 |
| 04/15/2019 | 749.0113 | 749.0113 | 749.0113 | 749.0113 |
| 04/16/2019 | 757.6992 | 757.6992 | 757.6992 | 757.6992 |
| 04/17/2019 | 749.6003 | 749.6003 | 749.6003 | 749.6003 |
| 04/18/2019 | 749.4482 | 749.4482 | 749.4482 | 749.4482 |
| 04/21/2019 | 743.9246 | 743.9246 | 743.9246 | 743.9246 |
| 04/23/2019 | 745.0787 | 745.0787 | 745.0787 | 745.0787 |
| 04/24/2019 | 734.4034 | 734.4034 | 734.4034 | 734.4034 |
| 04/25/2019 | 736.257 | 736.257 | 736.257 | 736.257 |
| 04/28/2019 | 734.6324 | 734.6324 | 734.6324 | 734.6324 |
| 04/29/2019 | 742.3619 | 742.3619 | 742.3619 | 742.3619 |
| 05/01/2019 | 731.3016 | 731.3016 | 731.3016 | 731.3016 |
| 05/02/2019 | 729.1933 | 729.1933 | 729.1933 | 729.1933 |
| 05/05/2019 | 720.5389 | 720.5389 | 720.5389 | 720.5389 |
| 05/06/2019 | 707.0432 | 707.0432 | 707.0432 | 707.0432 |
| 05/07/2019 | 696.2021 | 696.2021 | 696.2021 | 696.2021 |
| 05/08/2019 | 682.1464 | 682.1464 | 682.1464 | 682.1464 |
| 05/09/2019 | 680.8057 | 680.8057 | 680.8057 | 680.8057 |
| 05/12/2019 | 661.1991 | 661.1991 | 661.1991 | 661.1991 |
| 05/13/2019 | 676.3068 | 676.3068 | 676.3068 | 676.3068 |
| 05/14/2019 | 670.7324 | 670.7324 | 670.7324 | 670.7324 |
| 05/15/2019 | 669.2324 | 669.2324 | 669.2324 | 669.2324 |
| 05/16/2019 | 665.7271 | 665.7271 | 665.7271 | 665.7271 |
| 05/19/2019 | 665.5154 | 665.5154 | 665.5154 | 665.5154 |
| 05/20/2019 | 652.9003 | 652.9003 | 652.9003 | 652.9003 |
| 05/21/2019 | 638.8026 | 638.8026 | 638.8026 | 638.8026 |
| 05/22/2019 | 646.666 | 646.666 | 646.666 | 646.666 |
| 05/23/2019 | 659.1646 | 659.1646 | 659.1646 | 659.1646 |
| 05/26/2019 | 654.7169 | 654.7169 | 654.7169 | 654.7169 |
| 05/27/2019 | 664.9856 | 664.9856 | 664.9856 | 664.9856 |
| 05/28/2019 | 668.4195 | 668.4195 | 668.4195 | 668.4195 |
| 05/29/2019 | 691.9942 | 691.9942 | 691.9942 | 691.9942 |
| 05/30/2019 | 696.8272 | 696.8272 | 696.8272 | 696.8272 |
| 06/02/2019 | 694.8689 | 694.8689 | 694.8689 | 694.8689 |
| 06/06/2019 | 722.675 | 722.675 | 722.675 | 722.675 |
| 06/09/2019 | 725.05 | 725.05 | 725.05 | 725.05 |
| 06/10/2019 | 715.6614 | 715.6614 | 715.6614 | 715.6614 |
| 06/11/2019 | 714.0031 | 714.0031 | 714.0031 | 714.0031 |
| 06/12/2019 | 698.1338 | 698.1338 | 698.1338 | 698.1338 |
| 06/13/2019 | 700.3232 | 700.3232 | 700.3232 | 700.3232 |
| 06/16/2019 | 711.1315 | 711.1315 | 711.1315 | 711.1315 |
| 06/17/2019 | 726.0584 | 726.0584 | 726.0584 | 726.0584 |
| 06/18/2019 | 726.2491 | 726.2491 | 726.2491 | 726.2491 |
| 06/19/2019 | 725.6096 | 725.6096 | 725.6096 | 725.6096 |
| 06/20/2019 | 724.6043 | 724.6043 | 724.6043 | 724.6043 |
| 06/23/2019 | 733.2684 | 733.2684 | 733.2684 | 733.2684 |
| 06/24/2019 | 735.0507 | 735.0507 | 735.0507 | 735.0507 |
| 06/25/2019 | 730.6461 | 730.6461 | 730.6461 | 730.6461 |
| 06/26/2019 | 736.1852 | 736.1852 | 736.1852 | 736.1852 |
| 06/27/2019 | 743.2399 | 743.2399 | 743.2399 | 743.2399 |
| 06/30/2019 | 768.3381 | 768.3381 | 768.3381 | 768.3381 |
| 07/01/2019 | 771.9632 | 771.9632 | 771.9632 | 771.9632 |
| 07/02/2019 | 764.9971 | 764.9971 | 764.9971 | 764.9971 |
| 07/03/2019 | 765.154 | 765.154 | 765.154 | 765.154 |
| 07/04/2019 | 767.3138 | 767.3138 | 767.3138 | 767.3138 |
| 07/07/2019 | 759.2794 | 759.2794 | 759.2794 | 759.2794 |
| 07/08/2019 | 743.1517 | 743.1517 | 743.1517 | 743.1517 |
| 07/09/2019 | 758.2899 | 758.2899 | 758.2899 | 758.2899 |
| 07/10/2019 | 765.6788 | 765.6788 | 765.6788 | 765.6788 |
| 07/11/2019 | 745.1592 | 745.1592 | 745.1592 | 745.1592 |
| 07/15/2019 | 753.4983 | 753.4983 | 753.4983 | 753.4983 |
| 07/16/2019 | 769.1754 | 769.1754 | 769.1754 | 769.1754 |
| 07/17/2019 | 784.7667 | 784.7667 | 784.7667 | 784.7667 |
| 07/18/2019 | 787.2578 | 787.2578 | 787.2578 | 787.2578 |
| 07/21/2019 | 780.6353 | 780.6353 | 780.6353 | 780.6353 |
| 07/22/2019 | 793.4483 | 793.4483 | 793.4483 | 793.4483 |
| 07/23/2019 | 801.3887 | 801.3887 | 801.3887 | 801.3887 |
| 07/24/2019 | 788.929 | 788.929 | 788.929 | 788.929 |
| 07/25/2019 | 795.9462 | 795.9462 | 795.9462 | 795.9462 |
| 07/28/2019 | 800.6573 | 800.6573 | 800.6573 | 800.6573 |
| 07/29/2019 | 794.6 | 794.6 | 794.6 | 794.6 |
| 07/30/2019 | 789.2849 | 789.2849 | 789.2849 | 789.2849 |
| 07/31/2019 | 787.6632 | 787.6632 | 787.6632 | 787.6632 |
| 08/01/2019 | 767.9408 | 767.9408 | 767.9408 | 767.9408 |
| 08/04/2019 | 759.031 | 759.031 | 759.031 | 759.031 |
| 08/05/2019 | 766.9293 | 766.9293 | 766.9293 | 766.9293 |
| 08/06/2019 | 753.6292 | 753.6292 | 753.6292 | 753.6292 |
| 08/07/2019 | 763.6179 | 763.6179 | 763.6179 | 763.6179 |
| 08/08/2019 | 765.3146 | 765.3146 | 765.3146 | 765.3146 |
| 08/14/2019 | 740.7217 | 740.7217 | 740.7217 | 740.7217 |
| 08/15/2019 | 733.3344 | 733.3344 | 733.3344 | 733.3344 |
| 08/18/2019 | 729.5078 | 729.5078 | 729.5078 | 729.5078 |
| 08/19/2019 | 735.8508 | 735.8508 | 735.8508 | 735.8508 |
| 08/20/2019 | 731.3861 | 731.3861 | 731.3861 | 731.3861 |
| 08/21/2019 | 730.2524 | 730.2524 | 730.2524 | 730.2524 |
| 08/22/2019 | 745.8288 | 745.8288 | 745.8288 | 745.8288 |
| 08/25/2019 | 745.4038 | 745.4038 | 745.4038 | 745.4038 |
| 08/26/2019 | 735.9683 | 735.9683 | 735.9683 | 735.9683 |
| 08/27/2019 | 734.8939 | 734.8939 | 734.8939 | 734.8939 |
| 08/28/2019 | 742.0754 | 742.0754 | 742.0754 | 742.0754 |
| 09/01/2019 | 756.7797 | 756.7797 | 756.7797 | 756.7797 |
| 09/02/2019 | 761.1751 | 761.1751 | 761.1751 | 761.1751 |
| 09/03/2019 | 772.573 | 772.573 | 772.573 | 772.573 |
| 09/04/2019 | 774.4124 | 774.4124 | 774.4124 | 774.4124 |
| 09/05/2019 | 762.567 | 762.567 | 762.567 | 762.567 |
| 09/08/2019 | 777.3801 | 777.3801 | 777.3801 | 777.3801 |
| 09/09/2019 | 783.1424 | 783.1424 | 783.1424 | 783.1424 |
| 09/10/2019 | 789.8153 | 789.8153 | 789.8153 | 789.8153 |
| 09/11/2019 | 794.7633 | 794.7633 | 794.7633 | 794.7633 |
| 09/12/2019 | 801.0457 | 801.0457 | 801.0457 | 801.0457 |
| 09/15/2019 | 796.1925 | 796.1925 | 796.1925 | 796.1925 |
| 09/16/2019 | 784.5764 | 784.5764 | 784.5764 | 784.5764 |
| 09/17/2019 | 789.4624 | 789.4624 | 789.4624 | 789.4624 |
| 09/18/2019 | 772.9234 | 772.9234 | 772.9234 | 772.9234 |
| 09/19/2019 | 771.8689 | 771.8689 | 771.8689 | 771.8689 |
| 09/22/2019 | 769.6494 | 769.6494 | 769.6494 | 769.6494 |
| 09/23/2019 | 788.8373 | 788.8373 | 788.8373 | 788.8373 |
| 09/24/2019 | 796.9913 | 796.9913 | 796.9913 | 796.9913 |
| 09/25/2019 | 789.9244 | 789.9244 | 789.9244 | 789.9244 |
| 09/26/2019 | 823.2508 | 823.2508 | 823.2508 | 823.2508 |
| 09/29/2019 | 821.9969 | 821.9969 | 821.9969 | 821.9969 |
| 09/30/2019 | 810.4114 | 810.4114 | 810.4114 | 810.4114 |
| 10/01/2019 | 806.7317 | 806.7317 | 806.7317 | 806.7317 |
| 10/02/2019 | 799.5217 | 799.5217 | 799.5217 | 799.5217 |
| 10/03/2019 | 806.2777 | 806.2777 | 806.2777 | 806.2777 |
| 10/06/2019 | 801.3275 | 801.3275 | 801.3275 | 801.3275 |
| 10/07/2019 | 789.4247 | 789.4247 | 789.4247 | 789.4247 |
| 10/08/2019 | 766.2357 | 766.2357 | 766.2357 | 766.2357 |
| 10/09/2019 | 757.2708 | 757.2708 | 757.2708 | 757.2708 |
| 10/10/2019 | 759.7497 | 759.7497 | 759.7497 | 759.7497 |
| 10/13/2019 | 709.1265 | 709.1265 | 709.1265 | 709.1265 |
| 10/14/2019 | 721.9865 | 721.9865 | 721.9865 | 721.9865 |
| 10/15/2019 | 713.3882 | 713.3882 | 713.3882 | 713.3882 |
| 10/16/2019 | 719.045 | 719.045 | 719.045 | 719.045 |
| 10/17/2019 | 745.2487 | 745.2487 | 745.2487 | 745.2487 |
| 10/20/2019 | 737.1783 | 737.1783 | 737.1783 | 737.1783 |
| 10/21/2019 | 740.916 | 740.916 | 740.916 | 740.916 |
| 10/22/2019 | 753.4355 | 753.4355 | 753.4355 | 753.4355 |
| 10/23/2019 | 757.109 | 757.109 | 757.109 | 757.109 |
| 10/24/2019 | 756.2623 | 756.2623 | 756.2623 | 756.2623 |
| 10/27/2019 | 753.791 | 753.791 | 753.791 | 753.791 |
| 10/29/2019 | 746.268 | 746.268 | 746.268 | 746.268 |
| 10/30/2019 | 744.6706 | 744.6706 | 744.6706 | 744.6706 |
| 10/31/2019 | 744.6295 | 744.6295 | 744.6295 | 744.6295 |
| 11/03/2019 | 756.2365 | 756.2365 | 756.2365 | 756.2365 |
| 11/04/2019 | 759.3576 | 759.3576 | 759.3576 | 759.3576 |
| 11/05/2019 | 763.6576 | 763.6576 | 763.6576 | 763.6576 |
| 11/06/2019 | 780.3843 | 780.3843 | 780.3843 | 780.3843 |
| 11/07/2019 | 777.6728 | 777.6728 | 777.6728 | 777.6728 |
| 11/10/2019 | 777.44 | 777.44 | 777.44 | 777.44 |
| 11/11/2019 | 783.4008 | 783.4008 | 783.4008 | 783.4008 |
| 11/12/2019 | 789.425 | 789.425 | 789.425 | 789.425 |
| 11/13/2019 | 782.0767 | 782.0767 | 782.0767 | 782.0767 |
| 11/14/2019 | 796.1351 | 796.1351 | 796.1351 | 796.1351 |
| 11/17/2019 | 809.5157 | 809.5157 | 809.5157 | 809.5157 |
| 11/18/2019 | 815.7337 | 815.7337 | 815.7337 | 815.7337 |
| 11/19/2019 | 808.9828 | 808.9828 | 808.9828 | 808.9828 |
| 11/20/2019 | 809.1652 | 809.1652 | 809.1652 | 809.1652 |
| 11/21/2019 | 807.2007 | 807.2007 | 807.2007 | 807.2007 |
| 11/24/2019 | 796.2764 | 796.2764 | 796.2764 | 796.2764 |
| 11/25/2019 | 801.7712 | 801.7712 | 801.7712 | 801.7712 |
| 11/26/2019 | 800.5076 | 800.5076 | 800.5076 | 800.5076 |
| 11/27/2019 | 812.2346 | 812.2346 | 812.2346 | 812.2346 |
| 11/28/2019 | 810.1943 | 810.1943 | 810.1943 | 810.1943 |
| 12/01/2019 | 820.2537 | 820.2537 | 820.2537 | 820.2537 |
| 12/02/2019 | 809.0115 | 809.0115 | 809.0115 | 809.0115 |
| 12/03/2019 | 817.3993 | 817.3993 | 817.3993 | 817.3993 |
| 12/04/2019 | 826.2156 | 826.2156 | 826.2156 | 826.2156 |
| 12/05/2019 | 828.1494 | 828.1494 | 828.1494 | 828.1494 |
| 12/08/2019 | 827.3793 | 827.3793 | 827.3793 | 827.3793 |
| 12/09/2019 | 820.124 | 820.124 | 820.124 | 820.124 |
| 12/10/2019 | 819.2838 | 819.2838 | 819.2838 | 819.2838 |
| 12/11/2019 | 839.776 | 839.776 | 839.776 | 839.776 |
| 12/12/2019 | 843.1754 | 843.1754 | 843.1754 | 843.1754 |
| 12/15/2019 | 849.1771 | 849.1771 | 849.1771 | 849.1771 |
| 12/16/2019 | 848.6966 | 848.6966 | 848.6966 | 848.6966 |
| 12/17/2019 | 844.0399 | 844.0399 | 844.0399 | 844.0399 |
| 12/18/2019 | 844.2707 | 844.2707 | 844.2707 | 844.2707 |
| 12/19/2019 | 849.7223 | 849.7223 | 849.7223 | 849.7223 |
| 12/22/2019 | 859.1666 | 859.1666 | 859.1666 | 859.1666 |
| 12/23/2019 | 868.4399 | 868.4399 | 868.4399 | 868.4399 |
| 12/24/2019 | 870.1277 | 870.1277 | 870.1277 | 870.1277 |
| 12/25/2019 | 873.2353 | 873.2353 | 873.2353 | 873.2353 |
| 12/26/2019 | 873.5302 | 873.5302 | 873.5302 | 873.5302 |
| 12/29/2019 | 884.3291 | 884.3291 | 884.3291 | 884.3291 |
| 12/30/2019 | 880.9982 | 880.9982 | 880.9982 | 880.9982 |