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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,324.8071
CLOSE 9,324.8071

Low

LOW 7,091.7242

High

HIGH 11,432.6617
DATEOPENHIGHLOWCLOSE
01/01/20247,277.48377,277.48377,277.48377,277.4837
01/02/20247,091.72427,091.72427,091.72427,091.7242
01/03/20247,210.64147,210.64147,210.64147,210.6414
01/04/20247,280.97097,280.97097,280.97097,280.9709
01/07/20247,443.55737,443.55737,443.55737,443.5573
01/08/20247,371.64947,371.64947,371.64947,371.6494
01/09/20247,489.24927,489.24927,489.24927,489.2492
01/10/20247,507.76687,507.76687,507.76687,507.7668
01/11/20247,585.637,585.637,585.637,585.63
01/14/20247,635.07997,635.07997,635.07997,635.0799
01/15/20247,624.61787,624.61787,624.61787,624.6178
01/16/20247,617.67797,617.67797,617.67797,617.6779
01/17/20247,610.12717,610.12717,610.12717,610.1271
01/18/20247,592.41127,592.41127,592.41127,592.4112
01/21/20247,605.00587,605.00587,605.00587,605.0058
01/22/20247,547.56757,547.56757,547.56757,547.5675
01/23/20247,685.07767,685.07767,685.07767,685.0776
01/24/20247,774.43737,774.43737,774.43737,774.4373
01/25/20247,978.55097,978.55097,978.55097,978.5509
01/28/20248,124.11358,124.11358,124.11358,124.1135
01/29/20248,127.09738,127.09738,127.09738,127.0973
01/30/20248,153.28488,153.28488,153.28488,153.2848
01/31/20248,328.40088,328.40088,328.40088,328.4008
02/01/20248,351.60268,351.60268,351.60268,351.6026
02/04/20248,482.34548,482.34548,482.34548,482.3454
02/05/20248,592.87728,592.87728,592.87728,592.8772
02/06/20248,561.65978,561.65978,561.65978,561.6597
02/07/20248,688.77098,688.77098,688.77098,688.7709
02/08/20248,803.57548,803.57548,803.57548,803.5754
02/11/20248,957.58648,957.58648,957.58648,957.5864
02/12/20248,734.79318,734.79318,734.79318,734.7931
02/13/20248,830.56998,830.56998,830.56998,830.5699
02/14/20249,036.13439,036.13439,036.13439,036.1343
02/15/20249,046.13429,046.13429,046.13429,046.1342
02/18/20248,980.84388,980.84388,980.84388,980.8438
02/19/20249,160.91589,160.91589,160.91589,160.9158
02/20/20249,120.88949,120.88949,120.88949,120.8894
02/21/20249,163.41949,163.41949,163.41949,163.4194
02/22/20249,196.42029,196.42029,196.42029,196.4202
02/25/20249,147.41899,147.41899,147.41899,147.4189
02/26/20248,956.86098,956.86098,956.86098,956.8609
02/27/20248,813.2938,813.2938,813.2938,813.293
02/28/20248,972.61518,972.61518,972.61518,972.6151
02/29/20248,855.61898,855.61898,855.61898,855.6189
03/03/20248,627.21898,627.21898,627.21898,627.2189
03/04/20248,570.95728,570.95728,570.95728,570.9572
03/05/20248,434.97218,434.97218,434.97218,434.9721
03/06/20248,805.63738,805.63738,805.63738,805.6373
03/07/20248,927.62648,927.62648,927.62648,927.6264
03/10/20248,900.13348,900.13348,900.13348,900.1334
03/11/20248,825.22448,825.22448,825.22448,825.2244
03/12/20248,636.238,636.238,636.238,636.23
03/13/20248,603.5848,603.5848,603.5848,603.584
03/14/20248,534.69378,534.69378,534.69378,534.6937
03/17/20248,393.78458,393.78458,393.78458,393.7845
03/18/20248,670.18878,670.18878,670.18878,670.1887
03/19/20248,703.25568,703.25568,703.25568,703.2556
03/20/20248,943.10118,943.10118,943.10118,943.1011
03/21/20248,904.91488,904.91488,904.91488,904.9148
03/24/20248,799.45298,799.45298,799.45298,799.4529
03/25/20248,514.54098,514.54098,514.54098,514.5409
03/26/20248,513.70158,513.70158,513.70158,513.7015
03/27/20248,841.57498,841.57498,841.57498,841.5749
03/28/20248,918.6228,918.6228,918.6228,918.622
03/31/20248,935.84018,935.84018,935.84018,935.8401
04/01/20248,801.1638,801.1638,801.1638,801.163
04/02/20248,690.5418,690.5418,690.5418,690.541
04/03/20248,909.39158,909.39158,909.39158,909.3915
04/04/20249,491.87329,491.87329,491.87329,491.8732
04/07/20249,655.19379,655.19379,655.19379,655.1937
04/08/20249,715.6569,715.6569,715.6569,715.656
04/14/20249,574.92089,574.92089,574.92089,574.9208
04/15/20249,436.81019,436.81019,436.81019,436.8101
04/16/20249,418.60729,418.60729,418.60729,418.6072
04/17/20249,412.46469,412.46469,412.46469,412.4646
04/18/20249,589.06159,589.06159,589.06159,589.0615
04/21/20249,538.06489,538.06489,538.06489,538.0648
04/23/20249,619.8799,619.8799,619.8799,619.879
04/24/20249,614.09429,614.09429,614.09429,614.0942
04/25/20249,829.9819,829.9819,829.9819,829.981
04/28/202410,015.959810,015.959810,015.959810,015.9598
04/29/20249,975.46659,975.46659,975.46659,975.4665
05/01/202410,154.144610,154.144610,154.144610,154.1446
05/02/202410,234.913710,234.913710,234.913710,234.9137
05/05/202410,223.357610,223.357610,223.357610,223.3576
05/06/202410,310.108810,310.108810,310.108810,310.1088
05/07/202410,199.502310,199.502310,199.502310,199.5023
05/08/202410,225.446610,225.446610,225.446610,225.4466
05/09/202410,162.205610,162.205610,162.205610,162.2056
05/12/20249,950.74169,950.74169,950.74169,950.7416
05/13/202410,104.119310,104.119310,104.119310,104.1193
05/14/202410,084.948710,084.948710,084.948710,084.9487
05/15/202410,293.951410,293.951410,293.951410,293.9514
05/16/202410,716.277610,716.277610,716.277610,716.2776
05/19/202410,842.51410,842.51410,842.51410,842.514
05/20/202411,045.314911,045.314911,045.314911,045.3149
05/21/202411,050.583911,050.583911,050.583911,050.5839
05/22/202410,910.329210,910.329210,910.329210,910.3292
05/23/202410,758.589310,758.589310,758.589310,758.5893
05/26/202410,732.954610,732.954610,732.954610,732.9546
05/27/202410,759.687110,759.687110,759.687110,759.6871
05/28/202410,501.249510,501.249510,501.249510,501.2495
05/29/202410,504.025610,504.025610,504.025610,504.0256
05/30/202410,400.883510,400.883510,400.883510,400.8835
06/02/202410,600.195110,600.195110,600.195110,600.1951
06/03/202410,351.879110,351.879110,351.879110,351.8791
06/04/202410,334.3510,334.3510,334.3510,334.35
06/05/202410,243.514210,243.514210,243.514210,243.5142
06/06/202410,063.517210,063.517210,063.517210,063.5172
06/09/20249,880.739,880.739,880.739,880.73
06/10/20249,949.20069,949.20069,949.20069,949.2006
06/11/202410,095.496810,095.496810,095.496810,095.4968
06/12/202410,398.878610,398.878610,398.878610,398.8786
06/13/202410,506.150910,506.150910,506.150910,506.1509
06/19/202410,864.221610,864.221610,864.221610,864.2216
06/20/202410,906.551810,906.551810,906.551810,906.5518
06/23/202410,901.833210,901.833210,901.833210,901.8332
06/24/202410,783.693810,783.693810,783.693810,783.6938
06/25/202410,523.712410,523.712410,523.712410,523.7124
06/26/202410,784.504810,784.504810,784.504810,784.5048
06/27/202410,739.911910,739.911910,739.911910,739.9119
06/30/202410,332.798610,332.798610,332.798610,332.7986
07/01/202410,470.636310,470.636310,470.636310,470.6363
07/02/202410,776.273110,776.273110,776.273110,776.2731
07/03/202411,025.096311,025.096311,025.096311,025.0963
07/04/202410,998.118310,998.118310,998.118310,998.1183
07/07/202411,013.777811,013.777811,013.777811,013.7778
07/08/202410,926.302710,926.302710,926.302710,926.3027
07/09/202410,854.093310,854.093310,854.093310,854.0933
07/10/202411,231.667611,231.667611,231.667611,231.6676
07/11/202411,286.751711,286.751711,286.751711,286.7517
07/15/202411,385.431711,385.431711,385.431711,385.4317
07/16/202411,378.191911,378.191911,378.191911,378.1919
07/17/202411,385.621611,385.621611,385.621611,385.6216
07/18/202411,408.791711,408.791711,408.791711,408.7917
07/21/202411,432.661711,432.661711,432.661711,432.6617
07/22/202411,312.272611,312.272611,312.272611,312.2726
07/23/202411,162.378211,162.378211,162.378211,162.3782
07/24/202410,979.450610,979.450610,979.450610,979.4506
07/25/202411,009.307211,009.307211,009.307211,009.3072
07/28/202410,775.051810,775.051810,775.051810,775.0518
07/29/202410,711.702610,711.702610,711.702610,711.7026
07/30/202410,631.902110,631.902110,631.902110,631.9021
07/31/202410,871.017210,871.017210,871.017210,871.0172
08/01/202410,380.800510,380.800510,380.800510,380.8005
08/04/20249,518.40319,518.40319,518.40319,518.4031
08/05/20249,501.04719,501.04719,501.04719,501.0471
08/06/20249,664.95839,664.95839,664.95839,664.9583
08/07/20249,750.14299,750.14299,750.14299,750.1429
08/08/20249,536.65649,536.65649,536.65649,536.6564
08/11/20249,449.74159,449.74159,449.74159,449.7415
08/12/20249,549.03659,549.03659,549.03659,549.0365
08/13/20249,443.72959,443.72959,443.72959,443.7295
08/14/20249,619.62539,619.62539,619.62539,619.6253
08/15/20249,430.25529,430.25529,430.25529,430.2552
08/18/20249,691.97339,691.97339,691.97339,691.9733
08/19/20249,611.17029,611.17029,611.17029,611.1702
08/20/20249,529.79959,529.79959,529.79959,529.7995
08/21/20249,547.28869,547.28869,547.28869,547.2886
08/22/20249,280.60649,280.60649,280.60649,280.6064
08/25/20249,173.39219,173.39219,173.39219,173.3921
08/26/20249,359.15969,359.15969,359.15969,359.1596
08/27/20249,367.73339,367.73339,367.73339,367.7333
08/28/20249,442.44599,442.44599,442.44599,442.4459
09/01/20249,714.10779,714.10779,714.10779,714.1077
09/02/20249,628.21379,628.21379,628.21379,628.2137
09/03/20249,593.84619,593.84619,593.84619,593.8461
09/04/20249,546.70079,546.70079,546.70079,546.7007
09/05/20249,349.30899,349.30899,349.30899,349.3089
09/08/20249,263.63569,263.63569,263.63569,263.6356
09/09/20249,173.25739,173.25739,173.25739,173.2573
09/10/20248,929.53948,929.53948,929.53948,929.5394
09/11/20249,049.77629,049.77629,049.77629,049.7762
09/12/20249,243.54559,243.54559,243.54559,243.5455
09/15/20249,115.57939,115.57939,115.57939,115.5793
09/16/20249,327.00639,327.00639,327.00639,327.0063
09/17/20249,346.24749,346.24749,346.24749,346.2474
09/18/20249,584.15559,584.15559,584.15559,584.1555
09/19/20249,494.4029,494.4029,494.4029,494.402
09/22/20249,479.41369,479.41369,479.41369,479.4136
09/23/20249,649.42029,649.42029,649.42029,649.4202
09/24/20249,482.7269,482.7269,482.7269,482.726
09/25/20249,409.16689,409.16689,409.16689,409.1668
09/26/20249,347.42079,347.42079,347.42079,347.4207
09/29/20249,212.67089,212.67089,212.67089,212.6708
09/30/20248,834.43238,834.43238,834.43238,834.4323
10/01/20248,421.2728,421.2728,421.2728,421.272
10/02/20248,287.0988,287.0988,287.0988,287.098
10/03/20248,528.33758,528.33758,528.33758,528.3375
10/06/20248,438.08578,438.08578,438.08578,438.0857
10/07/20248,452.38478,452.38478,452.38478,452.3847
10/08/20248,547.95848,547.95848,547.95848,547.9584
10/09/20248,363.89928,363.89928,363.89928,363.8992
10/10/20248,269.17178,269.17178,269.17178,269.1717
10/13/20248,076.88298,076.88298,076.88298,076.8829
10/14/20248,253.4168,253.4168,253.4168,253.416
10/15/20248,360.68618,360.68618,360.68618,360.6861
10/16/20248,410.46838,410.46838,410.46838,410.4683
10/17/20248,179.78038,179.78038,179.78038,179.7803
10/20/20248,027.30528,027.30528,027.30528,027.3052
10/21/20248,229.03578,229.03578,229.03578,229.0357
10/22/20248,093.36338,093.36338,093.36338,093.3633
10/23/20248,258.8348,258.8348,258.8348,258.834
10/24/20248,297.08168,297.08168,297.08168,297.0816
10/27/20248,335.72148,335.72148,335.72148,335.7214
10/29/20248,398.25488,398.25488,398.25488,398.2548
10/30/20248,252.21978,252.21978,252.21978,252.2197
10/31/20248,273.72128,273.72128,273.72128,273.7212
11/03/20248,038.5768,038.5768,038.5768,038.576
11/04/20247,989.50177,989.50177,989.50177,989.5017
11/05/20248,273.24928,273.24928,273.24928,273.2492
11/06/20248,372.2048,372.2048,372.2048,372.204
11/07/20248,646.96388,646.96388,646.96388,646.9638
11/10/20248,752.40468,752.40468,752.40468,752.4046
11/11/20248,698.18798,698.18798,698.18798,698.1879
11/12/20248,780.09288,780.09288,780.09288,780.0928
11/13/20248,915.30748,915.30748,915.30748,915.3074
11/14/20248,879.85048,879.85048,879.85048,879.8504
11/17/20248,886.50158,886.50158,886.50158,886.5015
11/18/20248,697.61488,697.61488,697.61488,697.6148
11/19/20248,460.04398,460.04398,460.04398,460.0439
11/20/20248,851.59898,851.59898,851.59898,851.5989
11/21/20249,062.9259,062.9259,062.9259,062.925
11/24/20249,185.52779,185.52779,185.52779,185.5277
11/25/20249,158.71839,158.71839,158.71839,158.7183
11/26/20249,162.81799,162.81799,162.81799,162.8179
11/27/20249,163.17599,163.17599,163.17599,163.1759
11/28/20249,176.6999,176.6999,176.6999,176.699
12/01/20249,209.73949,209.73949,209.73949,209.7394
12/02/20249,380.65359,380.65359,380.65359,380.6535
12/03/20249,449.79319,449.79319,449.79319,449.7931
12/04/20249,508.08829,508.08829,508.08829,508.0882
12/05/20249,677.6349,677.6349,677.6349,677.634
12/08/20249,886.25429,886.25429,886.25429,886.2542
12/09/20249,699.05699,699.05699,699.05699,699.0569
12/10/20249,651.59049,651.59049,651.59049,651.5904
12/11/20249,651.77379,651.77379,651.77379,651.7737
12/12/20249,730.71619,730.71619,730.71619,730.7161
12/15/20249,578.15349,578.15349,578.15349,578.1534
12/16/20249,594.40849,594.40849,594.40849,594.4084
12/17/20249,479.70159,479.70159,479.70159,479.7015
12/18/20249,299.23799,299.23799,299.23799,299.2379
12/19/20249,250.2289,250.2289,250.2289,250.228
12/22/20249,132.89489,132.89489,132.89489,132.8948
12/23/20249,188.06489,188.06489,188.06489,188.0648
12/24/20249,480.43429,480.43429,480.43429,480.4342
12/25/20249,520.28219,520.28219,520.28219,520.2821
12/26/20249,611.40659,611.40659,611.40659,611.4065
12/29/20249,449.25459,449.25459,449.25459,449.2545
12/30/20249,378.60489,378.60489,378.60489,378.6048