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 %30 (GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK100G30: BIST 100 RK %30 (GETIRI) Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,007.4742
CLOSE 1,007.4742

Low

LOW 784.7235

High

HIGH 1,358.4387
DATEOPENHIGHLOWCLOSE
01/01/20201,082.63731,082.63731,082.63731,082.6373
01/02/20201,051.14711,051.14711,051.14711,051.1471
01/05/20201,019.64551,019.64551,019.64551,019.6455
01/06/20201,035.94361,035.94361,035.94361,035.9436
01/07/20201,039.75431,039.75431,039.75431,039.7543
01/08/20201,110.42091,110.42091,110.42091,110.4209
01/09/20201,119.9251,119.9251,119.9251,119.925
01/12/20201,141.45311,141.45311,141.45311,141.4531
01/13/20201,157.4921,157.4921,157.4921,157.492
01/14/20201,150.56331,150.56331,150.56331,150.5633
01/15/20201,151.44911,151.44911,151.44911,151.4491
01/16/20201,158.21361,158.21361,158.21361,158.2136
01/19/20201,174.58951,174.58951,174.58951,174.5895
01/20/20201,188.04341,188.04341,188.04341,188.0434
01/21/20201,176.37471,176.37471,176.37471,176.3747
01/22/20201,173.40111,173.40111,173.40111,173.4011
01/23/20201,167.70321,167.70321,167.70321,167.7032
01/26/20201,139.30691,139.30691,139.30691,139.3069
01/27/20201,134.41731,134.41731,134.41731,134.4173
01/28/20201,132.92571,132.92571,132.92571,132.9257
01/29/20201,135.04921,135.04921,135.04921,135.0492
01/30/20201,125.58871,125.58871,125.58871,125.5887
02/02/20201,126.95941,126.95941,126.95941,126.9594
02/03/20201,165.9311,165.9311,165.9311,165.931
02/04/20201,168.57441,168.57441,168.57441,168.5744
02/05/20201,168.04561,168.04561,168.04561,168.0456
02/06/20201,149.86741,149.86741,149.86741,149.8674
02/09/20201,111.7611,111.7611,111.7611,111.761
02/10/20201,132.28271,132.28271,132.28271,132.2827
02/11/20201,135.84011,135.84011,135.84011,135.8401
02/12/20201,142.81981,142.81981,142.81981,142.8198
02/13/20201,137.28651,137.28651,137.28651,137.2865
02/16/20201,146.37921,146.37921,146.37921,146.3792
02/17/20201,129.04341,129.04341,129.04341,129.0434
02/18/20201,123.68961,123.68961,123.68961,123.6896
02/19/20201,073.43231,073.43231,073.43231,073.4323
02/20/20201,089.96431,089.96431,089.96431,089.9643
02/23/20201,061.41351,061.41351,061.41351,061.4135
02/24/20201,055.52321,055.52321,055.52321,055.5232
02/25/20201,066.69181,066.69181,066.69181,066.6918
02/26/20201,000.66141,000.66141,000.66141,000.6614
02/27/2020940.5131940.5131940.5131940.5131
03/01/2020955.7535955.7535955.7535955.7535
03/02/2020995.6831995.6831995.6831995.6831
03/03/2020991.4531991.4531991.4531991.4531
03/04/20201,000.64071,000.64071,000.64071,000.6407
03/05/2020979.7649979.7649979.7649979.7649
03/08/2020923.181923.181923.181923.181
03/09/2020900.6598900.6598900.6598900.6598
03/10/2020899.905899.905899.905899.905
03/11/2020842.5882842.5882842.5882842.5882
03/12/2020858.4046858.4046858.4046858.4046
03/15/2020806.7749806.7749806.7749806.7749
03/16/2020799.3923799.3923799.3923799.3923
03/17/2020792.4915792.4915792.4915792.4915
03/18/2020790.2651790.2651790.2651790.2651
03/19/2020793.7804793.7804793.7804793.7804
03/22/2020784.7235784.7235784.7235784.7235
03/23/2020814.1753814.1753814.1753814.1753
03/24/2020812.8774812.8774812.8774812.8774
03/25/2020825.562825.562825.562825.562
03/26/2020808.2651808.2651808.2651808.2651
03/29/2020807.9342807.9342807.9342807.9342
03/30/2020815.9736815.9736815.9736815.9736
03/31/2020813.1091813.1091813.1091813.1091
04/01/2020815.2861815.2861815.2861815.2861
04/02/2020815.5087815.5087815.5087815.5087
04/05/2020828.887828.887828.887828.887
04/06/2020830.5285830.5285830.5285830.5285
04/07/2020834.8538834.8538834.8538834.8538
04/08/2020848.9412848.9412848.9412848.9412
04/09/2020852.3565852.3565852.3565852.3565
04/12/2020851.978851.978851.978851.978
04/13/2020865.0597865.0597865.0597865.0597
04/14/2020848.579848.579848.579848.579
04/15/2020851.4167851.4167851.4167851.4167
04/16/2020865.1977865.1977865.1977865.1977
04/19/2020870.6536870.6536870.6536870.6536
04/20/2020861.2756861.2756861.2756861.2756
04/21/2020865.181865.181865.181865.181
04/23/2020869.3309869.3309869.3309869.3309
04/26/2020886.9905886.9905886.9905886.9905
04/27/2020883.0632883.0632883.0632883.0632
04/28/2020889.2288889.2288889.2288889.2288
04/29/2020885.8653885.8653885.8653885.8653
05/03/2020870.1539870.1539870.1539870.1539
05/04/2020869.425869.425869.425869.425
05/05/2020868.2748868.2748868.2748868.2748
05/06/2020867.0662867.0662867.0662867.0662
05/07/2020863.1884863.1884863.1884863.1884
05/10/2020862.817862.817862.817862.817
05/11/2020875.6173875.6173875.6173875.6173
05/12/2020879.4354879.4354879.4354879.4354
05/13/2020872.6744872.6744872.6744872.6744
05/14/2020876.704876.704876.704876.704
05/17/2020892.2077892.2077892.2077892.2077
05/19/2020893.4227893.4227893.4227893.4227
05/20/2020896.8155896.8155896.8155896.8155
05/21/2020899.4069899.4069899.4069899.4069
05/26/2020912.703912.703912.703912.703
05/27/2020915.5218915.5218915.5218915.5218
05/28/2020916.6319916.6319916.6319916.6319
05/31/2020928.7249928.7249928.7249928.7249
06/01/2020934.4631934.4631934.4631934.4631
06/02/2020941.4297941.4297941.4297941.4297
06/03/2020944.4175944.4175944.4175944.4175
06/04/2020947.9015947.9015947.9015947.9015
06/07/2020945.133945.133945.133945.133
06/08/2020942.1917942.1917942.1917942.1917
06/09/2020946.1767946.1767946.1767946.1767
06/10/2020941.5939941.5939941.5939941.5939
06/11/2020946.6265946.6265946.6265946.6265
06/14/2020944.4397944.4397944.4397944.4397
06/15/2020955.39955.39955.39955.39
06/16/2020955.3923955.3923955.3923955.3923
06/17/2020969.3048969.3048969.3048969.3048
06/18/2020979.3889979.3889979.3889979.3889
06/21/2020997.2817997.2817997.2817997.2817
06/22/2020998.9924998.9924998.9924998.9924
06/23/2020988.6506988.6506988.6506988.6506
06/24/2020985.0486985.0486985.0486985.0486
06/25/2020991.1602991.1602991.1602991.1602
06/28/20201,004.99871,004.99871,004.99871,004.9987
06/29/20201,013.87081,013.87081,013.87081,013.8708
06/30/2020998.0812998.0812998.0812998.0812
07/01/20201,018.76021,018.76021,018.76021,018.7602
07/02/20201,003.60661,003.60661,003.60661,003.6066
07/05/20201,039.20071,039.20071,039.20071,039.2007
07/06/20201,050.43081,050.43081,050.43081,050.4308
07/07/20201,042.16121,042.16121,042.16121,042.1612
07/08/20201,003.7241,003.7241,003.7241,003.724
07/09/2020990.9164990.9164990.9164990.9164
07/12/20201,037.39591,037.39591,037.39591,037.3959
07/13/20201,028.75351,028.75351,028.75351,028.7535
07/15/20201,042.73041,042.73041,042.73041,042.7304
07/16/20201,042.4481,042.4481,042.4481,042.448
07/19/20201,048.96121,048.96121,048.96121,048.9612
07/20/20201,032.61921,032.61921,032.61921,032.6192
07/21/20201,033.11661,033.11661,033.11661,033.1166
07/22/20201,045.60081,045.60081,045.60081,045.6008
07/23/20201,047.84691,047.84691,047.84691,047.8469
07/26/20201,052.66981,052.66981,052.66981,052.6698
07/27/2020995.9166995.9166995.9166995.9166
07/28/2020973.6862973.6862973.6862973.6862
07/29/2020964.0641964.0641964.0641964.0641
08/03/2020920.462920.462920.462920.462
08/04/2020925.5018925.5018925.5018925.5018
08/05/2020869.274869.274869.274869.274
08/06/2020895.243895.243895.243895.243
08/09/2020907.5808907.5808907.5808907.5808
08/10/2020935.935935.935935.935935.935
08/11/2020939.2822939.2822939.2822939.2822
08/12/2020928.798928.798928.798928.798
08/13/2020916.1014916.1014916.1014916.1014
08/16/2020917.9299917.9299917.9299917.9299
08/17/2020923.0494923.0494923.0494923.0494
08/18/2020949.3561949.3561949.3561949.3561
08/19/2020951.0709951.0709951.0709951.0709
08/20/2020938.041938.041938.041938.041
08/23/2020936.9255936.9255936.9255936.9255
08/24/2020924.4202924.4202924.4202924.4202
08/25/2020929.6932929.6932929.6932929.6932
08/26/2020937.3245937.3245937.3245937.3245
08/27/2020930.9055930.9055930.9055930.9055
08/30/2020914.1975914.1975914.1975914.1975
08/31/2020919.5526919.5526919.5526919.5526
09/01/2020918.519918.519918.519918.519
09/02/2020912.4364912.4364912.4364912.4364
09/03/2020921.1202921.1202921.1202921.1202
09/06/2020930.2455930.2455930.2455930.2455
09/07/2020922.5305922.5305922.5305922.5305
09/08/2020933.2692933.2692933.2692933.2692
09/09/2020932.6143932.6143932.6143932.6143
09/10/2020936.4835936.4835936.4835936.4835
09/13/2020941.371941.371941.371941.371
09/14/2020945.5798945.5798945.5798945.5798
09/15/2020941.1695941.1695941.1695941.1695
09/16/2020944.9646944.9646944.9646944.9646
09/17/2020946.3609946.3609946.3609946.3609
09/20/2020919.5733919.5733919.5733919.5733
09/21/2020929.3969929.3969929.3969929.3969
09/22/2020936.2848936.2848936.2848936.2848
09/23/2020954.3622954.3622954.3622954.3622
09/24/2020959.3036959.3036959.3036959.3036
09/27/2020956.1099956.1099956.1099956.1099
09/28/2020958.3214958.3214958.3214958.3214
09/29/2020981.7521981.7521981.7521981.7521
09/30/2020979.8997979.8997979.8997979.8997
10/01/2020981.5091981.5091981.5091981.5091
10/04/2020998.2124998.2124998.2124998.2124
10/05/2020990.6836990.6836990.6836990.6836
10/06/2020989.2904989.2904989.2904989.2904
10/07/2020987.1962987.1962987.1962987.1962
10/08/20201,003.80741,003.80741,003.80741,003.8074
10/11/20201,017.68791,017.68791,017.68791,017.6879
10/12/20201,013.60451,013.60451,013.60451,013.6045
10/13/20201,029.87121,029.87121,029.87121,029.8712
10/14/20201,019.59891,019.59891,019.59891,019.5989
10/15/20201,033.76371,033.76371,033.76371,033.7637
10/18/20201,048.38911,048.38911,048.38911,048.3891
10/19/20201,054.21071,054.21071,054.21071,054.2107
10/20/20201,055.48461,055.48461,055.48461,055.4846
10/21/20201,040.20971,040.20971,040.20971,040.2097
10/22/20201,031.32841,031.32841,031.32841,031.3284
10/25/2020978.301978.301978.301978.301
10/26/2020987.5645987.5645987.5645987.5645
10/27/2020960.0662960.0662960.0662960.0662
10/29/2020943.7454943.7454943.7454943.7454
11/01/2020967.0858967.0858967.0858967.0858
11/02/2020985.9403985.9403985.9403985.9403
11/03/20201,005.38261,005.38261,005.38261,005.3826
11/04/20201,019.54121,019.54121,019.54121,019.5412
11/05/20201,033.60691,033.60691,033.60691,033.6069
11/08/20201,080.11651,080.11651,080.11651,080.1165
11/09/20201,093.62351,093.62351,093.62351,093.6235
11/10/20201,132.44451,132.44451,132.44451,132.4445
11/11/20201,124.3391,124.3391,124.3391,124.339
11/12/20201,144.37991,144.37991,144.37991,144.3799
11/15/20201,146.12411,146.12411,146.12411,146.1241
11/16/20201,112.22921,112.22921,112.22921,112.2292
11/17/20201,148.14441,148.14441,148.14441,148.1444
11/18/20201,165.74141,165.74141,165.74141,165.7414
11/19/20201,175.85021,175.85021,175.85021,175.8502
11/22/20201,166.95181,166.95181,166.95181,166.9518
11/23/20201,173.12391,173.12391,173.12391,173.1239
11/24/20201,177.27451,177.27451,177.27451,177.2745
11/25/20201,193.14421,193.14421,193.14421,193.1442
11/26/20201,177.76781,177.76781,177.76781,177.7678
11/29/20201,127.61361,127.61361,127.61361,127.6136
11/30/20201,176.63851,176.63851,176.63851,176.6385
12/01/20201,176.84881,176.84881,176.84881,176.8488
12/02/20201,182.16731,182.16731,182.16731,182.1673
12/03/20201,182.18731,182.18731,182.18731,182.1873
12/06/20201,181.21441,181.21441,181.21441,181.2144
12/07/20201,191.17891,191.17891,191.17891,191.1789
12/08/20201,201.57181,201.57181,201.57181,201.5718
12/09/20201,204.82921,204.82921,204.82921,204.8292
12/10/20201,223.41111,223.41111,223.41111,223.4111
12/13/20201,243.91761,243.91761,243.91761,243.9176
12/14/20201,251.79981,251.79981,251.79981,251.7998
12/15/20201,248.38111,248.38111,248.38111,248.3811
12/16/20201,256.39271,256.39271,256.39271,256.3927
12/17/20201,267.45181,267.45181,267.45181,267.4518
12/20/20201,237.88161,237.88161,237.88161,237.8816
12/21/20201,263.92371,263.92371,263.92371,263.9237
12/22/20201,279.81221,279.81221,279.81221,279.8122
12/23/20201,290.23461,290.23461,290.23461,290.2346
12/24/20201,290.27721,290.27721,290.27721,290.2772
12/27/20201,306.9641,306.9641,306.9641,306.964
12/28/20201,332.76931,332.76931,332.76931,332.7693
12/29/20201,358.43871,358.43871,358.43871,358.4387
12/30/20201,354.35071,354.35071,354.35071,354.3507