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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,402.0886
CLOSE 1,402.0886

Low

LOW 1,165.1486

High

HIGH 2,541.0106
DATEOPENHIGHLOWCLOSE
01/03/20211,378.28291,378.28291,378.28291,378.2829
01/04/20211,370.74521,370.74521,370.74521,370.7452
01/05/20211,391.10431,391.10431,391.10431,391.1043
01/06/20211,412.80761,412.80761,412.80761,412.8076
01/07/20211,436.61631,436.61631,436.61631,436.6163
01/10/20211,430.86351,430.86351,430.86351,430.8635
01/11/20211,448.21821,448.21821,448.21821,448.2182
01/12/20211,460.94391,460.94391,460.94391,460.9439
01/13/20211,444.33041,444.33041,444.33041,444.3304
01/14/20211,415.38611,415.38611,415.38611,415.3861
01/17/20211,457.35281,457.35281,457.35281,457.3528
01/18/20211,468.01921,468.01921,468.01921,468.0192
01/19/20211,473.59711,473.59711,473.59711,473.5971
01/20/20211,450.74721,450.74721,450.74721,450.7472
01/21/20211,439.06871,439.06871,439.06871,439.0687
01/24/20211,436.21671,436.21671,436.21671,436.2167
01/25/20211,430.98611,430.98611,430.98611,430.9861
01/26/20211,334.94311,334.94311,334.94311,334.9431
01/27/20211,377.35731,377.35731,377.35731,377.3573
01/28/20211,346.3991,346.3991,346.3991,346.399
01/31/20211,369.2681,369.2681,369.2681,369.268
02/01/20211,391.87951,391.87951,391.87951,391.8795
02/02/20211,417.89081,417.89081,417.89081,417.8908
02/03/20211,419.4841,419.4841,419.4841,419.484
02/04/20211,410.5161,410.5161,410.5161,410.516
02/07/20211,419.56311,419.56311,419.56311,419.5631
02/08/20211,430.36251,430.36251,430.36251,430.3625
02/09/20211,434.02791,434.02791,434.02791,434.0279
02/10/20211,432.21871,432.21871,432.21871,432.2187
02/11/20211,423.59591,423.59591,423.59591,423.5959
02/14/20211,452.68051,452.68051,452.68051,452.6805
02/15/20211,428.65691,428.65691,428.65691,428.6569
02/16/20211,425.94551,425.94551,425.94551,425.9455
02/17/20211,433.22751,433.22751,433.22751,433.2275
02/18/20211,450.76181,450.76181,450.76181,450.7618
02/21/20211,438.49711,438.49711,438.49711,438.4971
02/22/20211,397.06551,397.06551,397.06551,397.0655
02/23/20211,353.37481,353.37481,353.37481,353.3748
02/24/20211,359.49761,359.49761,359.49761,359.4976
02/25/20211,340.6141,340.6141,340.6141,340.614
02/28/20211,416.06291,416.06291,416.06291,416.0629
03/01/20211,417.96051,417.96051,417.96051,417.9605
03/02/20211,420.92221,420.92221,420.92221,420.9222
03/03/20211,430.38811,430.38811,430.38811,430.3881
03/04/20211,435.83711,435.83711,435.83711,435.8371
03/07/20211,419.47661,419.47661,419.47661,419.4766
03/08/20211,445.75071,445.75071,445.75071,445.7507
03/09/20211,467.84751,467.84751,467.84751,467.8475
03/10/20211,456.01821,456.01821,456.01821,456.0182
03/11/20211,457.26111,457.26111,457.26111,457.2611
03/14/20211,454.62841,454.62841,454.62841,454.6284
03/15/20211,475.2051,475.2051,475.2051,475.205
03/16/20211,463.66871,463.66871,463.66871,463.6687
03/17/20211,447.96271,447.96271,447.96271,447.9627
03/18/20211,417.23231,417.23231,417.23231,417.2323
03/21/20211,209.0461,209.0461,209.0461,209.046
03/22/20211,206.66421,206.66421,206.66421,206.6642
03/23/20211,230.7071,230.7071,230.7071,230.707
03/24/20211,217.92641,217.92641,217.92641,217.9264
03/25/20211,210.09391,210.09391,210.09391,210.0939
03/28/20211,216.87081,216.87081,216.87081,216.8708
03/29/20211,218.95661,218.95661,218.95661,218.9566
03/30/20211,216.32921,216.32921,216.32921,216.3292
03/31/20211,240.39751,240.39751,240.39751,240.3975
04/01/20211,242.89441,242.89441,242.89441,242.8944
04/04/20211,250.80621,250.80621,250.80621,250.8062
04/05/20211,236.51371,236.51371,236.51371,236.5137
04/06/20211,234.71221,234.71221,234.71221,234.7122
04/07/20211,233.82811,233.82811,233.82811,233.8281
04/08/20211,218.22261,218.22261,218.22261,218.2226
04/11/20211,206.48271,206.48271,206.48271,206.4827
04/12/20211,208.14421,208.14421,208.14421,208.1442
04/13/20211,228.95461,228.95461,228.95461,228.9546
04/14/20211,227.9931,227.9931,227.9931,227.993
04/15/20211,228.24781,228.24781,228.24781,228.2478
04/18/20211,207.9461,207.9461,207.9461,207.946
04/19/20211,200.05081,200.05081,200.05081,200.0508
04/20/20211,177.22471,177.22471,177.22471,177.2247
04/21/20211,190.60731,190.60731,190.60731,190.6073
04/25/20211,216.60971,216.60971,216.60971,216.6097
04/26/20211,232.77411,232.77411,232.77411,232.7741
04/27/20211,227.37621,227.37621,227.37621,227.3762
04/28/20211,241.81451,241.81451,241.81451,241.8145
04/29/20211,238.34911,238.34911,238.34911,238.3491
05/02/20211,260.25241,260.25241,260.25241,260.2524
05/03/20211,255.62711,255.62711,255.62711,255.6271
05/04/20211,259.16071,259.16071,259.16071,259.1607
05/05/20211,266.4831,266.4831,266.4831,266.483
05/06/20211,279.35981,279.35981,279.35981,279.3598
05/09/20211,297.89511,297.89511,297.89511,297.8951
05/10/20211,282.72171,282.72171,282.72171,282.7217
05/11/20211,279.391,279.391,279.391,279.39
05/16/20211,291.52331,291.52331,291.52331,291.5233
05/17/20211,296.53131,296.53131,296.53131,296.5313
05/19/20211,287.38271,287.38271,287.38271,287.3827
05/20/20211,289.28931,289.28931,289.28931,289.2893
05/23/20211,289.60481,289.60481,289.60481,289.6048
05/24/20211,240.4661,240.4661,240.4661,240.466
05/25/20211,265.8111,265.8111,265.8111,265.811
05/26/20211,254.7491,254.7491,254.7491,254.749
05/27/20211,261.14931,261.14931,261.14931,261.1493
05/30/20211,259.70851,259.70851,259.70851,259.7085
05/31/20211,270.4341,270.4341,270.4341,270.434
06/01/20211,269.2141,269.2141,269.2141,269.214
06/02/20211,266.80161,266.80161,266.80161,266.8016
06/03/20211,271.43231,271.43231,271.43231,271.4323
06/06/20211,285.09641,285.09641,285.09641,285.0964
06/07/20211,285.58711,285.58711,285.58711,285.5871
06/08/20211,287.1121,287.1121,287.1121,287.112
06/09/20211,294.35011,294.35011,294.35011,294.3501
06/10/20211,298.38841,298.38841,298.38841,298.3884
06/13/20211,291.98091,291.98091,291.98091,291.9809
06/14/20211,280.61691,280.61691,280.61691,280.6169
06/15/20211,269.69371,269.69371,269.69371,269.6937
06/16/20211,253.05661,253.05661,253.05661,253.0566
06/17/20211,230.7321,230.7321,230.7321,230.732
06/20/20211,237.93331,237.93331,237.93331,237.9333
06/21/20211,248.82391,248.82391,248.82391,248.8239
06/22/20211,241.61671,241.61671,241.61671,241.6167
06/23/20211,249.73771,249.73771,249.73771,249.7377
06/24/20211,224.58831,224.58831,224.58831,224.5883
06/27/20211,200.03131,200.03131,200.03131,200.0313
06/28/20211,197.95341,197.95341,197.95341,197.9534
06/29/20211,177.86511,177.86511,177.86511,177.8651
06/30/20211,199.28761,199.28761,199.28761,199.2876
07/01/20211,204.38161,204.38161,204.38161,204.3816
07/04/20211,225.34431,225.34431,225.34431,225.3443
07/05/20211,212.061,212.061,212.061,212.06
07/06/20211,222.5831,222.5831,222.5831,222.583
07/07/20211,199.37321,199.37321,199.37321,199.3732
07/08/20211,206.31411,206.31411,206.31411,206.3141
07/11/20211,178.32981,178.32981,178.32981,178.3298
07/12/20211,165.14861,165.14861,165.14861,165.1486
07/13/20211,191.62961,191.62961,191.62961,191.6296
07/15/20211,186.44661,186.44661,186.44661,186.4466
07/18/20211,171.18121,171.18121,171.18121,171.1812
07/25/20211,167.95181,167.95181,167.95181,167.9518
07/26/20211,181.51491,181.51491,181.51491,181.5149
07/27/20211,183.07621,183.07621,183.07621,183.0762
07/28/20211,223.35771,223.35771,223.35771,223.3577
07/29/20211,225.0371,225.0371,225.0371,225.037
08/01/20211,233.92661,233.92661,233.92661,233.9266
08/02/20211,246.04221,246.04221,246.04221,246.0422
08/03/20211,252.66961,252.66961,252.66961,252.6696
08/04/20211,276.55341,276.55341,276.55341,276.5534
08/05/20211,280.54871,280.54871,280.54871,280.5487
08/08/20211,277.66731,277.66731,277.66731,277.6673
08/09/20211,284.15651,284.15651,284.15651,284.1565
08/10/20211,248.52211,248.52211,248.52211,248.5221
08/11/20211,293.10911,293.10911,293.10911,293.1091
08/12/20211,297.3771,297.3771,297.3771,297.377
08/15/20211,307.60651,307.60651,307.60651,307.6065
08/16/20211,316.28611,316.28611,316.28611,316.2861
08/17/20211,299.94121,299.94121,299.94121,299.9412
08/18/20211,286.85571,286.85571,286.85571,286.8557
08/19/20211,293.2581,293.2581,293.2581,293.258
08/22/20211,312.99831,312.99831,312.99831,312.9983
08/23/20211,321.84251,321.84251,321.84251,321.8425
08/24/20211,304.82321,304.82321,304.82321,304.8232
08/25/20211,298.38041,298.38041,298.38041,298.3804
08/26/20211,311.43171,311.43171,311.43171,311.4317
08/30/20211,330.10811,330.10811,330.10811,330.1081
08/31/20211,332.90291,332.90291,332.90291,332.9029
09/01/20211,339.66661,339.66661,339.66661,339.6666
09/02/20211,325.47431,325.47431,325.47431,325.4743
09/05/20211,333.65151,333.65151,333.65151,333.6515
09/06/20211,306.55681,306.55681,306.55681,306.5568
09/07/20211,278.41231,278.41231,278.41231,278.4123
09/08/20211,303.58021,303.58021,303.58021,303.5802
09/09/20211,284.80251,284.80251,284.80251,284.8025
09/12/20211,284.21121,284.21121,284.21121,284.2112
09/13/20211,279.05671,279.05671,279.05671,279.0567
09/14/20211,265.06191,265.06191,265.06191,265.0619
09/15/20211,257.15491,257.15491,257.15491,257.1549
09/16/20211,259.00811,259.00811,259.00811,259.0081
09/19/20211,222.4031,222.4031,222.4031,222.403
09/20/20211,214.09391,214.09391,214.09391,214.0939
09/21/20211,242.81781,242.81781,242.81781,242.8178
09/22/20211,234.87421,234.87421,234.87421,234.8742
09/23/20211,212.69651,212.69651,212.69651,212.6965
09/26/20211,221.96891,221.96891,221.96891,221.9689
09/27/20211,211.47031,211.47031,211.47031,211.4703
09/28/20211,222.16691,222.16691,222.16691,222.1669
09/29/20211,241.23561,241.23561,241.23561,241.2356
09/30/20211,234.70731,234.70731,234.70731,234.7073
10/03/20211,225.33111,225.33111,225.33111,225.3311
10/04/20211,221.74791,221.74791,221.74791,221.7479
10/05/20211,195.46591,195.46591,195.46591,195.4659
10/06/20211,228.44541,228.44541,228.44541,228.4454
10/07/20211,229.87331,229.87331,229.87331,229.8733
10/10/20211,254.02631,254.02631,254.02631,254.0263
10/11/20211,254.71821,254.71821,254.71821,254.7182
10/12/20211,250.35411,250.35411,250.35411,250.3541
10/13/20211,247.97661,247.97661,247.97661,247.9766
10/14/20211,245.08121,245.08121,245.08121,245.0812
10/17/20211,255.85571,255.85571,255.85571,255.8557
10/18/20211,272.011,272.011,272.011,272.01
10/19/20211,275.94841,275.94841,275.94841,275.9484
10/20/20211,306.16111,306.16111,306.16111,306.1611
10/21/20211,339.15421,339.15421,339.15421,339.1542
10/24/20211,356.79991,356.79991,356.79991,356.7999
10/25/20211,378.98341,378.98341,378.98341,378.9834
10/26/20211,392.75561,392.75561,392.75561,392.7556
10/27/20211,396.58721,396.58721,396.58721,396.5872
10/31/20211,416.24821,416.24821,416.24821,416.2482
11/01/20211,411.71661,411.71661,411.71661,411.7166
11/02/20211,431.02611,431.02611,431.02611,431.0261
11/03/20211,470.76741,470.76741,470.76741,470.7674
11/04/20211,481.86341,481.86341,481.86341,481.8634
11/07/20211,516.87641,516.87641,516.87641,516.8764
11/08/20211,526.91961,526.91961,526.91961,526.9196
11/09/20211,538.8981,538.8981,538.8981,538.898
11/10/20211,540.27691,540.27691,540.27691,540.2769
11/11/20211,559.39131,559.39131,559.39131,559.3913
11/14/20211,650.74431,650.74431,650.74431,650.7443
11/15/20211,626.17811,626.17811,626.17811,626.1781
11/16/20211,657.19731,657.19731,657.19731,657.1973
11/17/20211,700.65591,700.65591,700.65591,700.6559
11/18/20211,701.311,701.311,701.311,701.31
11/21/20211,727.97911,727.97911,727.97911,727.9791
11/22/20211,770.90721,770.90721,770.90721,770.9072
11/23/20211,812.20551,812.20551,812.20551,812.2055
11/24/20211,822.59071,822.59071,822.59071,822.5907
11/25/20211,758.24561,758.24561,758.24561,758.2456
11/28/20211,806.32661,806.32661,806.32661,806.3266
11/29/20211,807.61241,807.61241,807.61241,807.6124
11/30/20211,879.14961,879.14961,879.14961,879.1496
12/01/20211,913.54281,913.54281,913.54281,913.5428
12/02/20211,959.87391,959.87391,959.87391,959.8739
12/05/20211,986.01471,986.01471,986.01471,986.0147
12/06/20212,068.93152,068.93152,068.93152,068.9315
12/07/20212,105.7552,105.7552,105.7552,105.755
12/08/20212,147.0252,147.0252,147.0252,147.025
12/09/20212,153.27512,153.27512,153.27512,153.2751
12/12/20212,256.062,256.062,256.062,256.06
12/13/20212,345.17482,345.17482,345.17482,345.1748
12/14/20212,352.02552,352.02552,352.02552,352.0255
12/15/20212,541.01062,541.01062,541.01062,541.0106
12/16/20212,216.37022,216.37022,216.37022,216.3702
12/19/20212,177.99772,177.99772,177.99772,177.9977
12/20/20212,053.10252,053.10252,053.10252,053.1025
12/21/20211,985.63491,985.63491,985.63491,985.6349
12/22/20211,986.35841,986.35841,986.35841,986.3584
12/23/20212,038.03032,038.03032,038.03032,038.0303
12/26/20212,041.48782,041.48782,041.48782,041.4878
12/27/20212,015.03082,015.03082,015.03082,015.0308
12/28/20212,041.18512,041.18512,041.18512,041.1851
12/29/20212,023.05522,023.05522,023.05522,023.0552
12/30/20212,019.64332,019.64332,019.64332,019.6433