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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,179.0098
CLOSE 3,179.0098

Low

LOW 1,984.0115

High

HIGH 5,815.1729
DATEOPENHIGHLOWCLOSE
01/02/20222,059.19272,059.19272,059.19272,059.1927
01/03/20222,080.05512,080.05512,080.05512,080.0551
01/04/20222,102.9512,102.9512,102.9512,102.951
01/05/20222,104.1692,104.1692,104.1692,104.169
01/06/20222,118.17882,118.17882,118.17882,118.1788
01/09/20222,124.5922,124.5922,124.5922,124.592
01/10/20222,125.05892,125.05892,125.05892,125.0589
01/11/20222,134.87212,134.87212,134.87212,134.8721
01/12/20222,138.40122,138.40122,138.40122,138.4012
01/13/20222,139.66592,139.66592,139.66592,139.6659
01/16/20222,146.76862,146.76862,146.76862,146.7686
01/17/20222,084.47072,084.47072,084.47072,084.4707
01/18/20222,130.04322,130.04322,130.04322,130.0432
01/19/20222,111.26582,111.26582,111.26582,111.2658
01/20/20222,108.77562,108.77562,108.77562,108.7756
01/23/20222,026.48422,026.48422,026.48422,026.4842
01/24/20222,055.17362,055.17362,055.17362,055.1736
01/25/20222,059.99112,059.99112,059.99112,059.9911
01/26/20222,096.62172,096.62172,096.62172,096.6217
01/27/20222,085.26222,085.26222,085.26222,085.2622
01/30/20222,100.89042,100.89042,100.89042,100.8904
01/31/20222,110.40652,110.40652,110.40652,110.4065
02/01/20222,100.1672,100.1672,100.1672,100.167
02/02/20222,065.58222,065.58222,065.58222,065.5822
02/03/20222,054.54312,054.54312,054.54312,054.5431
02/06/20222,096.48182,096.48182,096.48182,096.4818
02/07/20222,103.87622,103.87622,103.87622,103.8762
02/08/20222,131.27162,131.27162,131.27162,131.2716
02/09/20222,128.07552,128.07552,128.07552,128.0755
02/10/20222,137.51532,137.51532,137.51532,137.5153
02/13/20222,099.59362,099.59362,099.59362,099.5936
02/14/20222,127.79522,127.79522,127.79522,127.7952
02/15/20222,130.30612,130.30612,130.30612,130.3061
02/16/20222,106.14212,106.14212,106.14212,106.1421
02/17/20222,123.4742,123.4742,123.4742,123.474
02/20/20222,127.78422,127.78422,127.78422,127.7842
02/21/20222,111.96752,111.96752,111.96752,111.9675
02/22/20222,110.86282,110.86282,110.86282,110.8628
02/23/20221,984.01151,984.01151,984.01151,984.0115
02/24/20222,064.29852,064.29852,064.29852,064.2985
02/27/20222,059.80282,059.80282,059.80282,059.8028
02/28/20222,076.50662,076.50662,076.50662,076.5066
03/01/20222,087.92552,087.92552,087.92552,087.9255
03/02/20222,114.09822,114.09822,114.09822,114.0982
03/03/20222,091.30162,091.30162,091.30162,091.3016
03/06/20222,095.92472,095.92472,095.92472,095.9247
03/07/20222,105.8092,105.8092,105.8092,105.809
03/08/20222,127.89082,127.89082,127.89082,127.8908
03/09/20222,127.41192,127.41192,127.41192,127.4119
03/10/20222,135.70032,135.70032,135.70032,135.7003
03/13/20222,160.15992,160.15992,160.15992,160.1599
03/14/20222,153.71742,153.71742,153.71742,153.7174
03/15/20222,160.37422,160.37422,160.37422,160.3742
03/16/20222,192.93362,192.93362,192.93362,192.9336
03/17/20222,201.40282,201.40282,201.40282,201.4028
03/20/20222,225.69782,225.69782,225.69782,225.6978
03/21/20222,236.81482,236.81482,236.81482,236.8148
03/22/20222,232.22422,232.22422,232.22422,232.2242
03/23/20222,226.68172,226.68172,226.68172,226.6817
03/24/20222,226.12392,226.12392,226.12392,226.1239
03/27/20222,223.67632,223.67632,223.67632,223.6763
03/28/20222,256.12662,256.12662,256.12662,256.1266
03/29/20222,278.86372,278.86372,278.86372,278.8637
03/30/20222,281.89782,281.89782,281.89782,281.8978
03/31/20222,299.61282,299.61282,299.61282,299.6128
04/03/20222,358.51122,358.51122,358.51122,358.5112
04/04/20222,373.25712,373.25712,373.25712,373.2571
04/05/20222,363.50922,363.50922,363.50922,363.5092
04/06/20222,391.88162,391.88162,391.88162,391.8816
04/07/20222,439.41982,439.41982,439.41982,439.4198
04/10/20222,494.23462,494.23462,494.23462,494.2346
04/11/20222,508.53922,508.53922,508.53922,508.5392
04/12/20222,505.3142,505.3142,505.3142,505.314
04/13/20222,519.8242,519.8242,519.8242,519.824
04/14/20222,538.18612,538.18612,538.18612,538.1861
04/17/20222,553.61162,553.61162,553.61162,553.6116
04/18/20222,562.83112,562.83112,562.83112,562.8311
04/19/20222,569.8622,569.8622,569.8622,569.862
04/20/20222,602.54832,602.54832,602.54832,602.5483
04/21/20222,513.21342,513.21342,513.21342,513.2134
04/24/20222,524.77542,524.77542,524.77542,524.7754
04/25/20222,453.56512,453.56512,453.56512,453.5651
04/26/20222,490.17022,490.17022,490.17022,490.1702
04/27/20222,465.02512,465.02512,465.02512,465.0251
04/28/20222,467.35122,467.35122,467.35122,467.3512
05/04/20222,506.23572,506.23572,506.23572,506.2357
05/05/20222,498.01542,498.01542,498.01542,498.0154
05/08/20222,505.62412,505.62412,505.62412,505.6241
05/09/20222,532.70522,532.70522,532.70522,532.7052
05/10/20222,492.44912,492.44912,492.44912,492.4491
05/11/20222,421.60422,421.60422,421.60422,421.6042
05/12/20222,453.03492,453.03492,453.03492,453.0349
05/15/20222,421.86582,421.86582,421.86582,421.8658
05/16/20222,426.28712,426.28712,426.28712,426.2871
05/17/20222,424.95782,424.95782,424.95782,424.9578
05/19/20222,401.38532,401.38532,401.38532,401.3853
05/22/20222,410.91282,410.91282,410.91282,410.9128
05/23/20222,404.36572,404.36572,404.36572,404.3657
05/24/20222,452.62692,452.62692,452.62692,452.6269
05/25/20222,489.42162,489.42162,489.42162,489.4216
05/26/20222,475.99752,475.99752,475.99752,475.9975
05/29/20222,574.84612,574.84612,574.84612,574.8461
05/30/20222,597.22072,597.22072,597.22072,597.2207
05/31/20222,626.26382,626.26382,626.26382,626.2638
06/01/20222,674.67562,674.67562,674.67562,674.6756
06/02/20222,674.21112,674.21112,674.21112,674.2111
06/05/20222,745.13792,745.13792,745.13792,745.1379
06/06/20222,745.2432,745.2432,745.2432,745.243
06/07/20222,582.77242,582.77242,582.77242,582.7724
06/08/20222,629.09152,629.09152,629.09152,629.0915
06/09/20222,594.98932,594.98932,594.98932,594.9893
06/12/20222,555.73062,555.73062,555.73062,555.7306
06/13/20222,554.25522,554.25522,554.25522,554.2552
06/14/20222,582.37012,582.37012,582.37012,582.3701
06/15/20222,523.75992,523.75992,523.75992,523.7599
06/16/20222,585.94722,585.94722,585.94722,585.9472
06/19/20222,593.27022,593.27022,593.27022,593.2702
06/20/20222,637.80062,637.80062,637.80062,637.8006
06/21/20222,635.87822,635.87822,635.87822,635.8782
06/22/20222,597.91532,597.91532,597.91532,597.9153
06/23/20222,611.18882,611.18882,611.18882,611.1888
06/26/20222,580.90292,580.90292,580.90292,580.9029
06/27/20222,532.83552,532.83552,532.83552,532.8355
06/28/20222,425.35182,425.35182,425.35182,425.3518
06/29/20222,429.90652,429.90652,429.90652,429.9065
06/30/20222,475.84152,475.84152,475.84152,475.8415
07/03/20222,430.04222,430.04222,430.04222,430.0422
07/04/20222,388.51382,388.51382,388.51382,388.5138
07/05/20222,431.96952,431.96952,431.96952,431.9695
07/06/20222,453.30792,453.30792,453.30792,453.3079
07/07/20222,463.31542,463.31542,463.31542,463.3154
07/12/20222,429.43432,429.43432,429.43432,429.4343
07/13/20222,396.00722,396.00722,396.00722,396.0072
07/17/20222,485.48232,485.48232,485.48232,485.4823
07/18/20222,552.63842,552.63842,552.63842,552.6384
07/19/20222,582.22442,582.22442,582.22442,582.2244
07/20/20222,565.2162,565.2162,565.2162,565.216
07/21/20222,571.75042,571.75042,571.75042,571.7504
07/24/20222,613.23622,613.23622,613.23622,613.2362
07/25/20222,598.38572,598.38572,598.38572,598.3857
07/26/20222,607.47022,607.47022,607.47022,607.4702
07/27/20222,606.45132,606.45132,606.45132,606.4513
07/28/20222,670.18772,670.18772,670.18772,670.1877
07/31/20222,754.1152,754.1152,754.1152,754.115
08/01/20222,742.62462,742.62462,742.62462,742.6246
08/02/20222,790.17082,790.17082,790.17082,790.1708
08/03/20222,844.08492,844.08492,844.08492,844.0849
08/04/20222,881.13082,881.13082,881.13082,881.1308
08/07/20222,942.76572,942.76572,942.76572,942.7657
08/08/20222,929.05182,929.05182,929.05182,929.0518
08/09/20222,990.48362,990.48362,990.48362,990.4836
08/10/20223,044.48193,044.48193,044.48193,044.4819
08/11/20223,038.66783,038.66783,038.66783,038.6678
08/14/20223,028.90593,028.90593,028.90593,028.9059
08/15/20223,107.18563,107.18563,107.18563,107.1856
08/16/20223,203.75993,203.75993,203.75993,203.7599
08/17/20223,261.70363,261.70363,261.70363,261.7036
08/18/20223,261.97683,261.97683,261.97683,261.9768
08/21/20223,322.9023,322.9023,322.9023,322.902
08/22/20223,408.37563,408.37563,408.37563,408.3756
08/23/20223,318.96793,318.96793,318.96793,318.9679
08/24/20223,428.91483,428.91483,428.91483,428.9148
08/25/20223,442.1663,442.1663,442.1663,442.166
08/28/20223,468.74323,468.74323,468.74323,468.7432
08/30/20223,477.59253,477.59253,477.59253,477.5925
08/31/20223,437.14553,437.14553,437.14553,437.1455
09/01/20223,555.00963,555.00963,555.00963,555.0096
09/04/20223,755.46043,755.46043,755.46043,755.4604
09/05/20223,804.07933,804.07933,804.07933,804.0793
09/06/20223,820.16183,820.16183,820.16183,820.1618
09/07/20223,868.88843,868.88843,868.88843,868.8884
09/08/20223,988.16523,988.16523,988.16523,988.1652
09/11/20224,170.80024,170.80024,170.80024,170.8002
09/12/20223,828.33543,828.33543,828.33543,828.3354
09/13/20223,857.58123,857.58123,857.58123,857.5812
09/14/20223,774.54763,774.54763,774.54763,774.5476
09/15/20223,788.74983,788.74983,788.74983,788.7498
09/18/20223,619.24793,619.24793,619.24793,619.2479
09/19/20223,695.13863,695.13863,695.13863,695.1386
09/20/20223,668.42763,668.42763,668.42763,668.4276
09/21/20223,709.56073,709.56073,709.56073,709.5607
09/22/20223,698.28193,698.28193,698.28193,698.2819
09/25/20223,680.47013,680.47013,680.47013,680.4701
09/26/20223,685.11153,685.11153,685.11153,685.1115
09/27/20223,627.16053,627.16053,627.16053,627.1605
09/28/20223,582.90663,582.90663,582.90663,582.9066
09/29/20223,611.08893,611.08893,611.08893,611.0889
10/02/20223,789.52883,789.52883,789.52883,789.5288
10/03/20223,844.00993,844.00993,844.00993,844.0099
10/04/20223,863.43123,863.43123,863.43123,863.4312
10/05/20223,916.35293,916.35293,916.35293,916.3529
10/06/20223,926.77593,926.77593,926.77593,926.7759
10/09/20223,937.60013,937.60013,937.60013,937.6001
10/10/20223,929.73483,929.73483,929.73483,929.7348
10/11/20223,888.66333,888.66333,888.66333,888.6633
10/12/20223,917.21493,917.21493,917.21493,917.2149
10/13/20223,985.46963,985.46963,985.46963,985.4696
10/16/20224,189.0494,189.0494,189.0494,189.049
10/17/20224,183.40084,183.40084,183.40084,183.4008
10/18/20224,215.2924,215.2924,215.2924,215.292
10/19/20224,235.13634,235.13634,235.13634,235.1363
10/20/20224,268.23464,268.23464,268.23464,268.2346
10/23/20224,310.96844,310.96844,310.96844,310.9684
10/24/20224,308.46784,308.46784,308.46784,308.4678
10/25/20224,309.82934,309.82934,309.82934,309.8293
10/26/20224,267.30414,267.30414,267.30414,267.3041
10/27/20224,210.88394,210.88394,210.88394,210.8839
10/30/20224,313.39994,313.39994,313.39994,313.3999
10/31/20224,390.77924,390.77924,390.77924,390.7792
11/01/20224,408.24484,408.24484,408.24484,408.2448
11/02/20224,442.27184,442.27184,442.27184,442.2718
11/03/20224,555.33414,555.33414,555.33414,555.3341
11/06/20224,671.43134,671.43134,671.43134,671.4313
11/07/20224,700.18614,700.18614,700.18614,700.1861
11/08/20224,700.85834,700.85834,700.85834,700.8583
11/09/20224,806.96384,806.96384,806.96384,806.9638
11/10/20224,795.4194,795.4194,795.4194,795.419
11/13/20224,909.3814,909.3814,909.3814,909.381
11/14/20224,995.4764,995.4764,995.4764,995.476
11/15/20225,006.8435,006.8435,006.8435,006.843
11/16/20224,847.37314,847.37314,847.37314,847.3731
11/17/20224,866.71474,866.71474,866.71474,866.7147
11/20/20224,908.62044,908.62044,908.62044,908.6204
11/21/20225,110.88135,110.88135,110.88135,110.8813
11/22/20225,181.31485,181.31485,181.31485,181.3148
11/23/20225,185.14865,185.14865,185.14865,185.1486
11/24/20225,200.44715,200.44715,200.44715,200.4471
11/27/20225,246.79935,246.79935,246.79935,246.7993
11/28/20225,283.95655,283.95655,283.95655,283.9565
11/29/20225,298.30565,298.30565,298.30565,298.3056
11/30/20225,363.43455,363.43455,363.43455,363.4345
12/01/20225,284.03755,284.03755,284.03755,284.0375
12/04/20225,278.96295,278.96295,278.96295,278.9629
12/05/20225,319.92255,319.92255,319.92255,319.9225
12/06/20225,152.84775,152.84775,152.84775,152.8477
12/07/20225,180.82145,180.82145,180.82145,180.8214
12/08/20225,322.11445,322.11445,322.11445,322.1144
12/11/20225,502.37115,502.37115,502.37115,502.3711
12/12/20225,567.33115,567.33115,567.33115,567.3311
12/13/20225,375.18745,375.18745,375.18745,375.1874
12/14/20225,501.79285,501.79285,501.79285,501.7928
12/15/20225,526.3955,526.3955,526.3955,526.395
12/18/20225,694.41765,694.41765,694.41765,694.4176
12/19/20225,722.63765,722.63765,722.63765,722.6376
12/20/20225,732.73685,732.73685,732.73685,732.7368
12/21/20225,750.81485,750.81485,750.81485,750.8148
12/22/20225,758.88115,758.88115,758.88115,758.8811
12/25/20225,811.71655,811.71655,811.71655,811.7165
12/26/20225,737.12855,737.12855,737.12855,737.1285
12/27/20225,639.90895,639.90895,639.90895,639.9089
12/28/20225,781.37495,781.37495,781.37495,781.3749
12/29/20225,815.17295,815.17295,815.17295,815.1729