RK100G30
BIST 100 RK %30 (GETIRI)
15:10:10
16314.2649 ₺
0.00 (%0.00)
Previous Close: 16314.2649
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+5.46%
Month over month (MoM)
+7.41%
Year to date (YTD)
+44.74%
Year over year (YoY)
+84.00%
RK100G30: BIST 100 RK %30 (GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 901.2314
CLOSE 901.2314
Low
LOW 721.1954
High
HIGH 1,066.248
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 785.6512 | 785.6512 | 785.6512 | 785.6512 |
| 01/02/2019 | 766.9308 | 766.9308 | 766.9308 | 766.9308 |
| 01/03/2019 | 784.6186 | 784.6186 | 784.6186 | 784.6186 |
| 01/06/2019 | 798.856 | 798.856 | 798.856 | 798.856 |
| 01/07/2019 | 808.2697 | 808.2697 | 808.2697 | 808.2697 |
| 01/08/2019 | 814.0944 | 814.0944 | 814.0944 | 814.0944 |
| 01/09/2019 | 814.5941 | 814.5941 | 814.5941 | 814.5941 |
| 01/10/2019 | 820.9591 | 820.9591 | 820.9591 | 820.9591 |
| 01/13/2019 | 825.7328 | 825.7328 | 825.7328 | 825.7328 |
| 01/14/2019 | 840.6016 | 840.6016 | 840.6016 | 840.6016 |
| 01/15/2019 | 870.8912 | 870.8912 | 870.8912 | 870.8912 |
| 01/16/2019 | 890.1301 | 890.1301 | 890.1301 | 890.1301 |
| 01/17/2019 | 912.0979 | 912.0979 | 912.0979 | 912.0979 |
| 01/20/2019 | 905.3396 | 905.3396 | 905.3396 | 905.3396 |
| 01/21/2019 | 928.3824 | 928.3824 | 928.3824 | 928.3824 |
| 01/22/2019 | 934.7369 | 934.7369 | 934.7369 | 934.7369 |
| 01/23/2019 | 957.0685 | 957.0685 | 957.0685 | 957.0685 |
| 01/24/2019 | 957.4435 | 957.4435 | 957.4435 | 957.4435 |
| 01/27/2019 | 950.4115 | 950.4115 | 950.4115 | 950.4115 |
| 01/28/2019 | 989.9417 | 989.9417 | 989.9417 | 989.9417 |
| 01/29/2019 | 991.241 | 991.241 | 991.241 | 991.241 |
| 01/30/2019 | 989.5966 | 989.5966 | 989.5966 | 989.5966 |
| 01/31/2019 | 973.3786 | 973.3786 | 973.3786 | 973.3786 |
| 02/03/2019 | 963.7032 | 963.7032 | 963.7032 | 963.7032 |
| 02/04/2019 | 966.4374 | 966.4374 | 966.4374 | 966.4374 |
| 02/05/2019 | 968.3595 | 968.3595 | 968.3595 | 968.3595 |
| 02/06/2019 | 971.1882 | 971.1882 | 971.1882 | 971.1882 |
| 02/07/2019 | 966.4786 | 966.4786 | 966.4786 | 966.4786 |
| 02/10/2019 | 993.9724 | 993.9724 | 993.9724 | 993.9724 |
| 02/11/2019 | 984.9423 | 984.9423 | 984.9423 | 984.9423 |
| 02/12/2019 | 954.8047 | 954.8047 | 954.8047 | 954.8047 |
| 02/13/2019 | 961.6268 | 961.6268 | 961.6268 | 961.6268 |
| 02/14/2019 | 969.8893 | 969.8893 | 969.8893 | 969.8893 |
| 02/17/2019 | 955.9168 | 955.9168 | 955.9168 | 955.9168 |
| 02/18/2019 | 956.1088 | 956.1088 | 956.1088 | 956.1088 |
| 02/19/2019 | 959.3389 | 959.3389 | 959.3389 | 959.3389 |
| 02/20/2019 | 966.7158 | 966.7158 | 966.7158 | 966.7158 |
| 02/21/2019 | 976.5015 | 976.5015 | 976.5015 | 976.5015 |
| 02/24/2019 | 992.7461 | 992.7461 | 992.7461 | 992.7461 |
| 02/25/2019 | 1,003.483 | 1,003.483 | 1,003.483 | 1,003.483 |
| 02/26/2019 | 990 | 990 | 990 | 990 |
| 02/27/2019 | 995.5454 | 995.5454 | 995.5454 | 995.5454 |
| 02/28/2019 | 977.4971 | 977.4971 | 977.4971 | 977.4971 |
| 03/03/2019 | 990.6557 | 990.6557 | 990.6557 | 990.6557 |
| 03/04/2019 | 984.0562 | 984.0562 | 984.0562 | 984.0562 |
| 03/05/2019 | 980.1039 | 980.1039 | 980.1039 | 980.1039 |
| 03/06/2019 | 963.4749 | 963.4749 | 963.4749 | 963.4749 |
| 03/07/2019 | 952.9567 | 952.9567 | 952.9567 | 952.9567 |
| 03/10/2019 | 943.2732 | 943.2732 | 943.2732 | 943.2732 |
| 03/11/2019 | 955.4879 | 955.4879 | 955.4879 | 955.4879 |
| 03/12/2019 | 962.188 | 962.188 | 962.188 | 962.188 |
| 03/13/2019 | 965.517 | 965.517 | 965.517 | 965.517 |
| 03/14/2019 | 977.8427 | 977.8427 | 977.8427 | 977.8427 |
| 03/17/2019 | 996.1674 | 996.1674 | 996.1674 | 996.1674 |
| 03/18/2019 | 999.9814 | 999.9814 | 999.9814 | 999.9814 |
| 03/19/2019 | 977.7894 | 977.7894 | 977.7894 | 977.7894 |
| 03/20/2019 | 979.1748 | 979.1748 | 979.1748 | 979.1748 |
| 03/21/2019 | 928.4327 | 928.4327 | 928.4327 | 928.4327 |
| 03/24/2019 | 921.3269 | 921.3269 | 921.3269 | 921.3269 |
| 03/25/2019 | 894.2323 | 894.2323 | 894.2323 | 894.2323 |
| 03/26/2019 | 818.1492 | 818.1492 | 818.1492 | 818.1492 |
| 03/27/2019 | 821.6923 | 821.6923 | 821.6923 | 821.6923 |
| 03/28/2019 | 839.2835 | 839.2835 | 839.2835 | 839.2835 |
| 03/31/2019 | 842.6247 | 842.6247 | 842.6247 | 842.6247 |
| 04/01/2019 | 836.8761 | 836.8761 | 836.8761 | 836.8761 |
| 04/02/2019 | 846.0489 | 846.0489 | 846.0489 | 846.0489 |
| 04/03/2019 | 886.0871 | 886.0871 | 886.0871 | 886.0871 |
| 04/04/2019 | 890.6197 | 890.6197 | 890.6197 | 890.6197 |
| 04/07/2019 | 874.6959 | 874.6959 | 874.6959 | 874.6959 |
| 04/08/2019 | 884.9367 | 884.9367 | 884.9367 | 884.9367 |
| 04/09/2019 | 875.173 | 875.173 | 875.173 | 875.173 |
| 04/10/2019 | 867.0409 | 867.0409 | 867.0409 | 867.0409 |
| 04/11/2019 | 866.2096 | 866.2096 | 866.2096 | 866.2096 |
| 04/14/2019 | 859.4221 | 859.4221 | 859.4221 | 859.4221 |
| 04/15/2019 | 873.4264 | 873.4264 | 873.4264 | 873.4264 |
| 04/16/2019 | 885.5836 | 885.5836 | 885.5836 | 885.5836 |
| 04/17/2019 | 874.2246 | 874.2246 | 874.2246 | 874.2246 |
| 04/18/2019 | 874.0118 | 874.0118 | 874.0118 | 874.0118 |
| 04/21/2019 | 866.2817 | 866.2817 | 866.2817 | 866.2817 |
| 04/23/2019 | 867.8944 | 867.8944 | 867.8944 | 867.8944 |
| 04/24/2019 | 852.9724 | 852.9724 | 852.9724 | 852.9724 |
| 04/25/2019 | 855.556 | 855.556 | 855.556 | 855.556 |
| 04/28/2019 | 853.2906 | 853.2906 | 853.2906 | 853.2906 |
| 04/29/2019 | 864.0641 | 864.0641 | 864.0641 | 864.0641 |
| 05/01/2019 | 848.6159 | 848.6159 | 848.6159 | 848.6159 |
| 05/02/2019 | 845.68 | 845.68 | 845.68 | 845.68 |
| 05/05/2019 | 833.6357 | 833.6357 | 833.6357 | 833.6357 |
| 05/06/2019 | 814.899 | 814.899 | 814.899 | 814.899 |
| 05/07/2019 | 799.9051 | 799.9051 | 799.9051 | 799.9051 |
| 05/08/2019 | 780.5259 | 780.5259 | 780.5259 | 780.5259 |
| 05/09/2019 | 778.685 | 778.685 | 778.685 | 778.685 |
| 05/12/2019 | 751.7745 | 751.7745 | 751.7745 | 751.7745 |
| 05/13/2019 | 772.3871 | 772.3871 | 772.3871 | 772.3871 |
| 05/14/2019 | 764.7476 | 764.7476 | 764.7476 | 764.7476 |
| 05/15/2019 | 762.6953 | 762.6953 | 762.6953 | 762.6953 |
| 05/16/2019 | 757.9015 | 757.9015 | 757.9015 | 757.9015 |
| 05/19/2019 | 757.6123 | 757.6123 | 757.6123 | 757.6123 |
| 05/20/2019 | 740.3792 | 740.3792 | 740.3792 | 740.3792 |
| 05/21/2019 | 721.1954 | 721.1954 | 721.1954 | 721.1954 |
| 05/22/2019 | 731.8486 | 731.8486 | 731.8486 | 731.8486 |
| 05/23/2019 | 748.8226 | 748.8226 | 748.8226 | 748.8226 |
| 05/26/2019 | 742.7593 | 742.7593 | 742.7593 | 742.7593 |
| 05/27/2019 | 756.7387 | 756.7387 | 756.7387 | 756.7387 |
| 05/28/2019 | 761.428 | 761.428 | 761.428 | 761.428 |
| 05/29/2019 | 793.6541 | 793.6541 | 793.6541 | 793.6541 |
| 05/30/2019 | 800.3057 | 800.3057 | 800.3057 | 800.3057 |
| 06/02/2019 | 797.6068 | 797.6068 | 797.6068 | 797.6068 |
| 06/06/2019 | 835.9075 | 835.9075 | 835.9075 | 835.9075 |
| 06/09/2019 | 839.204 | 839.204 | 839.204 | 839.204 |
| 06/10/2019 | 826.1639 | 826.1639 | 826.1639 | 826.1639 |
| 06/11/2019 | 823.8668 | 823.8668 | 823.8668 | 823.8668 |
| 06/12/2019 | 801.8934 | 801.8934 | 801.8934 | 801.8934 |
| 06/13/2019 | 804.9112 | 804.9112 | 804.9112 | 804.9112 |
| 06/16/2019 | 819.818 | 819.818 | 819.818 | 819.818 |
| 06/17/2019 | 840.4681 | 840.4681 | 840.4681 | 840.4681 |
| 06/18/2019 | 840.7329 | 840.7329 | 840.7329 | 840.7329 |
| 06/19/2019 | 839.8446 | 839.8446 | 839.8446 | 839.8446 |
| 06/20/2019 | 838.4482 | 838.4482 | 838.4482 | 838.4482 |
| 06/23/2019 | 850.4787 | 850.4787 | 850.4787 | 850.4787 |
| 06/24/2019 | 852.9593 | 852.9593 | 852.9593 | 852.9593 |
| 06/25/2019 | 846.8259 | 846.8259 | 846.8259 | 846.8259 |
| 06/26/2019 | 854.5297 | 854.5297 | 854.5297 | 854.5297 |
| 06/27/2019 | 864.3563 | 864.3563 | 864.3563 | 864.3563 |
| 06/30/2019 | 899.382 | 899.382 | 899.382 | 899.382 |
| 07/01/2019 | 904.4742 | 904.4742 | 904.4742 | 904.4742 |
| 07/02/2019 | 894.6799 | 894.6799 | 894.6799 | 894.6799 |
| 07/03/2019 | 894.9001 | 894.9001 | 894.9001 | 894.9001 |
| 07/04/2019 | 897.9312 | 897.9312 | 897.9312 | 897.9312 |
| 07/07/2019 | 886.6488 | 886.6488 | 886.6488 | 886.6488 |
| 07/08/2019 | 864.0491 | 864.0491 | 864.0491 | 864.0491 |
| 07/09/2019 | 885.1701 | 885.1701 | 885.1701 | 885.1701 |
| 07/10/2019 | 895.5204 | 895.5204 | 895.5204 | 895.5204 |
| 07/11/2019 | 866.7213 | 866.7213 | 866.7213 | 866.7213 |
| 07/15/2019 | 878.3607 | 878.3607 | 878.3607 | 878.3607 |
| 07/16/2019 | 900.2907 | 900.2907 | 900.2907 | 900.2907 |
| 07/17/2019 | 922.1895 | 922.1895 | 922.1895 | 922.1895 |
| 07/18/2019 | 925.7023 | 925.7023 | 925.7023 | 925.7023 |
| 07/21/2019 | 916.3577 | 916.3577 | 916.3577 | 916.3577 |
| 07/22/2019 | 934.4067 | 934.4067 | 934.4067 | 934.4067 |
| 07/23/2019 | 945.6278 | 945.6278 | 945.6278 | 945.6278 |
| 07/24/2019 | 927.9852 | 927.9852 | 927.9852 | 927.9852 |
| 07/25/2019 | 937.89 | 937.89 | 937.89 | 937.89 |
| 07/28/2019 | 944.5515 | 944.5515 | 944.5515 | 944.5515 |
| 07/29/2019 | 935.9764 | 935.9764 | 935.9764 | 935.9764 |
| 07/30/2019 | 928.4635 | 928.4635 | 928.4635 | 928.4635 |
| 07/31/2019 | 926.1742 | 926.1742 | 926.1742 | 926.1742 |
| 08/01/2019 | 898.3456 | 898.3456 | 898.3456 | 898.3456 |
| 08/04/2019 | 885.8382 | 885.8382 | 885.8382 | 885.8382 |
| 08/05/2019 | 896.8996 | 896.8996 | 896.8996 | 896.8996 |
| 08/06/2019 | 878.2347 | 878.2347 | 878.2347 | 878.2347 |
| 08/07/2019 | 892.2031 | 892.2031 | 892.2031 | 892.2031 |
| 08/08/2019 | 894.5819 | 894.5819 | 894.5819 | 894.5819 |
| 08/14/2019 | 860.0857 | 860.0857 | 860.0857 | 860.0857 |
| 08/15/2019 | 849.7925 | 849.7925 | 849.7925 | 849.7925 |
| 08/18/2019 | 844.4714 | 844.4714 | 844.4714 | 844.4714 |
| 08/19/2019 | 853.2825 | 853.2825 | 853.2825 | 853.2825 |
| 08/20/2019 | 847.0697 | 847.0697 | 847.0697 | 847.0697 |
| 08/21/2019 | 845.4941 | 845.4941 | 845.4941 | 845.4941 |
| 08/22/2019 | 867.1356 | 867.1356 | 867.1356 | 867.1356 |
| 08/25/2019 | 866.5427 | 866.5427 | 866.5427 | 866.5427 |
| 08/26/2019 | 853.3799 | 853.3799 | 853.3799 | 853.3799 |
| 08/27/2019 | 851.885 | 851.885 | 851.885 | 851.885 |
| 08/28/2019 | 861.8746 | 861.8746 | 861.8746 | 861.8746 |
| 09/01/2019 | 882.3685 | 882.3685 | 882.3685 | 882.3685 |
| 09/02/2019 | 888.5182 | 888.5182 | 888.5182 | 888.5182 |
| 09/03/2019 | 904.484 | 904.484 | 904.484 | 904.484 |
| 09/04/2019 | 907.0681 | 907.0681 | 907.0681 | 907.0681 |
| 09/05/2019 | 890.4187 | 890.4187 | 890.4187 | 890.4187 |
| 09/08/2019 | 911.1747 | 911.1747 | 911.1747 | 911.1747 |
| 09/09/2019 | 919.2795 | 919.2795 | 919.2795 | 919.2795 |
| 09/10/2019 | 928.679 | 928.679 | 928.679 | 928.679 |
| 09/11/2019 | 935.6605 | 935.6605 | 935.6605 | 935.6605 |
| 09/12/2019 | 944.2165 | 944.2165 | 944.2165 | 944.2165 |
| 09/15/2019 | 937.592 | 937.592 | 937.592 | 937.592 |
| 09/16/2019 | 921.9321 | 921.9321 | 921.9321 | 921.9321 |
| 09/17/2019 | 928.5118 | 928.5118 | 928.5118 | 928.5118 |
| 09/18/2019 | 906.7684 | 906.7684 | 906.7684 | 906.7684 |
| 09/19/2019 | 905.3848 | 905.3848 | 905.3848 | 905.3848 |
| 09/22/2019 | 902.4575 | 902.4575 | 902.4575 | 902.4575 |
| 09/23/2019 | 927.1747 | 927.1747 | 927.1747 | 927.1747 |
| 09/24/2019 | 937.7095 | 937.7095 | 937.7095 | 937.7095 |
| 09/25/2019 | 928.4153 | 928.4153 | 928.4153 | 928.4153 |
| 09/26/2019 | 972.2927 | 972.2927 | 972.2927 | 972.2927 |
| 09/29/2019 | 970.64 | 970.64 | 970.64 | 970.64 |
| 09/30/2019 | 954.6092 | 954.6092 | 954.6092 | 954.6092 |
| 10/01/2019 | 949.5456 | 949.5456 | 949.5456 | 949.5456 |
| 10/02/2019 | 939.5708 | 939.5708 | 939.5708 | 939.5708 |
| 10/03/2019 | 948.8838 | 948.8838 | 948.8838 | 948.8838 |
| 10/06/2019 | 942.4136 | 942.4136 | 942.4136 | 942.4136 |
| 10/07/2019 | 926.8502 | 926.8502 | 926.8502 | 926.8502 |
| 10/08/2019 | 896.6786 | 896.6786 | 896.6786 | 896.6786 |
| 10/09/2019 | 884.9579 | 884.9579 | 884.9579 | 884.9579 |
| 10/10/2019 | 888.2829 | 888.2829 | 888.2829 | 888.2829 |
| 10/13/2019 | 820.3829 | 820.3829 | 820.3829 | 820.3829 |
| 10/14/2019 | 837.0936 | 837.0936 | 837.0936 | 837.0936 |
| 10/15/2019 | 825.1305 | 825.1305 | 825.1305 | 825.1305 |
| 10/16/2019 | 832.982 | 832.982 | 832.982 | 832.982 |
| 10/17/2019 | 869.409 | 869.409 | 869.409 | 869.409 |
| 10/20/2019 | 858.111 | 858.111 | 858.111 | 858.111 |
| 10/21/2019 | 863.3322 | 863.3322 | 863.3322 | 863.3322 |
| 10/22/2019 | 880.8376 | 880.8376 | 880.8376 | 880.8376 |
| 10/23/2019 | 885.9914 | 885.9914 | 885.9914 | 885.9914 |
| 10/24/2019 | 884.8023 | 884.8023 | 884.8023 | 884.8023 |
| 10/27/2019 | 881.3327 | 881.3327 | 881.3327 | 881.3327 |
| 10/29/2019 | 870.7776 | 870.7776 | 870.7776 | 870.7776 |
| 10/30/2019 | 868.5409 | 868.5409 | 868.5409 | 868.5409 |
| 10/31/2019 | 868.4833 | 868.4833 | 868.4833 | 868.4833 |
| 11/03/2019 | 884.7285 | 884.7285 | 884.7285 | 884.7285 |
| 11/04/2019 | 889.1102 | 889.1102 | 889.1102 | 889.1102 |
| 11/05/2019 | 895.1518 | 895.1518 | 895.1518 | 895.1518 |
| 11/06/2019 | 918.6802 | 918.6802 | 918.6802 | 918.6802 |
| 11/07/2019 | 914.8498 | 914.8498 | 914.8498 | 914.8498 |
| 11/10/2019 | 914.5211 | 914.5211 | 914.5211 | 914.5211 |
| 11/11/2019 | 922.9353 | 922.9353 | 922.9353 | 922.9353 |
| 11/12/2019 | 931.452 | 931.452 | 931.452 | 931.452 |
| 11/13/2019 | 921.0475 | 921.0475 | 921.0475 | 921.0475 |
| 11/14/2019 | 940.9154 | 940.9154 | 940.9154 | 940.9154 |
| 11/17/2019 | 959.8919 | 959.8919 | 959.8919 | 959.8919 |
| 11/18/2019 | 968.7396 | 968.7396 | 968.7396 | 968.7396 |
| 11/19/2019 | 959.119 | 959.119 | 959.119 | 959.119 |
| 11/20/2019 | 959.3786 | 959.3786 | 959.3786 | 959.3786 |
| 11/21/2019 | 956.5835 | 956.5835 | 956.5835 | 956.5835 |
| 11/24/2019 | 941.0484 | 941.0484 | 941.0484 | 941.0484 |
| 11/25/2019 | 948.8409 | 948.8409 | 948.8409 | 948.8409 |
| 11/26/2019 | 947.0465 | 947.0465 | 947.0465 | 947.0465 |
| 11/27/2019 | 963.695 | 963.695 | 963.695 | 963.695 |
| 11/28/2019 | 960.79 | 960.79 | 960.79 | 960.79 |
| 12/01/2019 | 975.1051 | 975.1051 | 975.1051 | 975.1051 |
| 12/02/2019 | 959.0676 | 959.0676 | 959.0676 | 959.0676 |
| 12/03/2019 | 970.9999 | 970.9999 | 970.9999 | 970.9999 |
| 12/04/2019 | 983.5675 | 983.5675 | 983.5675 | 983.5675 |
| 12/05/2019 | 986.3299 | 986.3299 | 986.3299 | 986.3299 |
| 12/08/2019 | 985.2294 | 985.2294 | 985.2294 | 985.2294 |
| 12/09/2019 | 974.862 | 974.862 | 974.862 | 974.862 |
| 12/10/2019 | 973.6635 | 973.6635 | 973.6635 | 973.6635 |
| 12/11/2019 | 1,002.8879 | 1,002.8879 | 1,002.8879 | 1,002.8879 |
| 12/12/2019 | 1,007.7594 | 1,007.7594 | 1,007.7594 | 1,007.7594 |
| 12/15/2019 | 1,016.3673 | 1,016.3673 | 1,016.3673 | 1,016.3673 |
| 12/16/2019 | 1,015.6771 | 1,015.6771 | 1,015.6771 | 1,015.6771 |
| 12/17/2019 | 1,008.9896 | 1,008.9896 | 1,008.9896 | 1,008.9896 |
| 12/18/2019 | 1,009.3208 | 1,009.3208 | 1,009.3208 | 1,009.3208 |
| 12/19/2019 | 1,017.1415 | 1,017.1415 | 1,017.1415 | 1,017.1415 |
| 12/22/2019 | 1,030.7077 | 1,030.7077 | 1,030.7077 | 1,030.7077 |
| 12/23/2019 | 1,044.0574 | 1,044.0574 | 1,044.0574 | 1,044.0574 |
| 12/24/2019 | 1,046.4899 | 1,046.4899 | 1,046.4899 | 1,046.4899 |
| 12/25/2019 | 1,050.9749 | 1,050.9749 | 1,050.9749 | 1,050.9749 |
| 12/26/2019 | 1,051.3993 | 1,051.3993 | 1,051.3993 | 1,051.3993 |
| 12/29/2019 | 1,066.248 | 1,066.248 | 1,066.248 | 1,066.248 |
| 12/30/2019 | 1,061.6624 | 1,061.6624 | 1,061.6624 | 1,061.6624 |