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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,028.0979
CLOSE 10,028.0979

Low

LOW 8,703.4293

High

HIGH 11,566.7892
DATEOPENHIGHLOWCLOSE
01/01/20259,539.88029,539.88029,539.88029,539.8802
01/02/20259,688.73699,688.73699,688.73699,688.7369
01/05/20259,702.34059,702.34059,702.34059,702.3405
01/06/20259,550.44099,550.44099,550.44099,550.4409
01/07/20259,441.62929,441.62929,441.62929,441.6292
01/08/20259,587.29279,587.29279,587.29279,587.2927
01/09/20259,467.53149,467.53149,467.53149,467.5314
01/12/20259,229.34969,229.34969,229.34969,229.3496
01/13/20259,206.26199,206.26199,206.26199,206.2619
01/14/20259,238.1769,238.1769,238.1769,238.176
01/15/20259,410.27539,410.27539,410.27539,410.2753
01/16/20259,562.38039,562.38039,562.38039,562.3803
01/19/20259,632.6049,632.6049,632.6049,632.604
01/20/20259,590.79799,590.79799,590.79799,590.7979
01/21/20259,741.61059,741.61059,741.61059,741.6105
01/22/20259,752.29949,752.29949,752.29949,752.2994
01/23/20259,740.85929,740.85929,740.85929,740.8592
01/26/20259,586.14139,586.14139,586.14139,586.1413
01/27/20259,764.35679,764.35679,764.35679,764.3567
01/28/20259,699.55859,699.55859,699.55859,699.5585
01/29/20259,706.94229,706.94229,706.94229,706.9422
01/30/20259,594.70479,594.70479,594.70479,594.7047
02/02/20259,263.85429,263.85429,263.85429,263.8542
02/03/20259,310.34599,310.34599,310.34599,310.3459
02/04/20259,186.03319,186.03319,186.03319,186.0331
02/05/20259,359.47729,359.47729,359.47729,359.4772
02/06/20259,515.67059,515.67059,515.67059,515.6705
02/09/20259,363.92249,363.92249,363.92249,363.9224
02/10/20259,416.61779,416.61779,416.61779,416.6177
02/11/20259,269.09519,269.09519,269.09519,269.0951
02/12/20259,461.17089,461.17089,461.17089,461.1708
02/13/20259,408.08489,408.08489,408.08489,408.0848
02/16/20259,349.37419,349.37419,349.37419,349.3741
02/17/20259,463.99739,463.99739,463.99739,463.9973
02/18/20259,244.66779,244.66779,244.66779,244.6677
02/19/20259,306.91479,306.91479,306.91479,306.9147
02/20/20259,014.62679,014.62679,014.62679,014.6267
02/23/20258,976.13288,976.13288,976.13288,976.1328
02/24/20258,802.81628,802.81628,802.81628,802.8162
02/25/20258,972.74048,972.74048,972.74048,972.7404
02/26/20259,208.74489,208.74489,208.74489,208.7448
02/27/20259,091.95849,091.95849,091.95849,091.9584
03/02/20259,448.28329,448.28329,448.28329,448.2832
03/03/20259,429.59869,429.59869,429.59869,429.5986
03/04/20259,834.09459,834.09459,834.09459,834.0945
03/05/202510,225.324410,225.324410,225.324410,225.3244
03/06/202510,291.800910,291.800910,291.800910,291.8009
03/09/202510,180.225410,180.225410,180.225410,180.2254
03/10/202510,201.530910,201.530910,201.530910,201.5309
03/11/202510,388.560810,388.560810,388.560810,388.5608
03/12/202510,587.803110,587.803110,587.803110,587.8031
03/13/202510,739.355410,739.355410,739.355410,739.3554
03/16/202510,768.746810,768.746810,768.746810,768.7468
03/17/202510,686.43610,686.43610,686.43610,686.436
03/18/20259,384.97899,384.97899,384.97899,384.9789
03/19/20259,319.58979,319.58979,319.58979,319.5897
03/20/20258,756.76668,756.76668,756.76668,756.7666
03/23/20258,949.12988,949.12988,949.12988,949.1298
03/24/20259,203.39079,203.39079,203.39079,203.3907
03/25/20259,164.28779,164.28779,164.28779,164.2877
03/26/20259,143.52999,143.52999,143.52999,143.5299
03/27/20259,170.0329,170.0329,170.0329,170.032
04/01/20259,092.56429,092.56429,092.56429,092.5642
04/02/20259,070.0689,070.0689,070.0689,070.068
04/03/20259,009.99029,009.99029,009.99029,009.9902
04/06/20259,026.07269,026.07269,026.07269,026.0726
04/07/20259,067.11259,067.11259,067.11259,067.1125
04/08/20258,946.13528,946.13528,946.13528,946.1352
04/09/20258,985.10218,985.10218,985.10218,985.1021
04/10/20259,011.09539,011.09539,011.09539,011.0953
04/13/20259,037.12449,037.12449,037.12449,037.1244
04/14/20259,018.98139,018.98139,018.98139,018.9813
04/15/20258,940.67358,940.67358,940.67358,940.6735
04/16/20259,021.58839,021.58839,021.58839,021.5883
04/17/20258,972.42238,972.42238,972.42238,972.4223
04/20/20258,975.14328,975.14328,975.14328,975.1432
04/21/20258,969.25568,969.25568,969.25568,969.2556
04/23/20259,113.54519,113.54519,113.54519,113.5451
04/24/20259,066.57549,066.57549,066.57549,066.5754
04/27/20258,953.09068,953.09068,953.09068,953.0906
04/28/20258,878.84378,878.84378,878.84378,878.8437
04/29/20258,746.81588,746.81588,746.81588,746.8158
05/01/20258,827.34228,827.34228,827.34228,827.3422
05/04/20258,777.35368,777.35368,777.35368,777.3536
05/05/20258,797.61018,797.61018,797.61018,797.6101
05/06/20258,743.54418,743.54418,743.54418,743.5441
05/07/20258,927.89268,927.89268,927.89268,927.8926
05/08/20259,028.91949,028.91949,028.91949,028.9194
05/11/20259,349.01979,349.01979,349.01979,349.0197
05/12/20259,307.08159,307.08159,307.08159,307.0815
05/13/20259,308.28459,308.28459,308.28459,308.2845
05/14/20259,168.04159,168.04159,168.04159,168.0415
05/15/20259,279.64259,279.64259,279.64259,279.6425
05/19/20259,144.83929,144.83929,144.83929,144.8392
05/20/20259,044.34439,044.34439,044.34439,044.3443
05/21/20259,110.97639,110.97639,110.97639,110.9763
05/22/20259,007.1799,007.1799,007.1799,007.179
05/25/20258,997.69568,997.69568,997.69568,997.6956
05/26/20258,883.22638,883.22638,883.22638,883.2263
05/27/20258,851.84738,851.84738,851.84738,851.8473
05/28/20258,845.61148,845.61148,845.61148,845.6114
05/29/20258,712.85178,712.85178,712.85178,712.8517
06/01/20258,703.42938,703.42938,703.42938,703.4293
06/02/20258,939.14578,939.14578,939.14578,939.1457
06/03/20259,113.28049,113.28049,113.28049,113.2804
06/04/20259,123.36019,123.36019,123.36019,123.3601
06/09/20259,272.35789,272.35789,272.35789,272.3578
06/10/20259,295.71719,295.71719,295.71719,295.7171
06/11/20259,152.08039,152.08039,152.08039,152.0803
06/12/20258,968.5038,968.5038,968.5038,968.503
06/15/20259,002.47649,002.47649,002.47649,002.4764
06/16/20258,993.25618,993.25618,993.25618,993.2561
06/17/20258,866.36878,866.36878,866.36878,866.3687
06/18/20258,782.99678,782.99678,782.99678,782.9967
06/19/20258,872.96898,872.96898,872.96898,872.9689
06/22/20258,817.71948,817.71948,817.71948,817.7194
06/23/20259,091.59589,091.59589,091.59589,091.5958
06/24/20259,064.61539,064.61539,064.61539,064.6153
06/25/20258,962.64138,962.64138,962.64138,962.6413
06/26/20259,069.89089,069.89089,069.89089,069.8908
06/29/20259,629.99099,629.99099,629.99099,629.9909
06/30/20259,792.62939,792.62939,792.62939,792.6293
07/01/20259,898.389,898.389,898.389,898.38
07/02/20259,936.54639,936.54639,936.54639,936.5463
07/03/20259,983.88269,983.88269,983.88269,983.8826
07/06/20259,815.36059,815.36059,815.36059,815.3605
07/07/20259,700.92159,700.92159,700.92159,700.9215
07/08/20259,875.86279,875.86279,875.86279,875.8627
07/09/202510,043.41610,043.41610,043.41610,043.416
07/10/202510,071.264710,071.264710,071.264710,071.2647
07/13/20259,936.62569,936.62569,936.62569,936.6256
07/15/20259,827.99639,827.99639,827.99639,827.9963
07/16/202510,096.646910,096.646910,096.646910,096.6469
07/17/202510,091.81210,091.81210,091.81210,091.812
07/20/202510,350.105610,350.105610,350.105610,350.1056
07/21/202510,350.009110,350.009110,350.009110,350.0091
07/22/202510,324.315610,324.315610,324.315610,324.3156
07/23/202510,427.460410,427.460410,427.460410,427.4604
07/24/202510,377.645910,377.645910,377.645910,377.6459
07/27/202510,263.239910,263.239910,263.239910,263.2399
07/28/202510,201.041910,201.041910,201.041910,201.0419
07/29/202510,351.711710,351.711710,351.711710,351.7117
07/30/202510,493.030210,493.030210,493.030210,493.0302
07/31/202510,497.59110,497.59110,497.59110,497.591
08/03/202510,627.0510,627.0510,627.0510,627.05
08/04/202510,622.734610,622.734610,622.734610,622.7346
08/05/202510,685.843310,685.843310,685.843310,685.8433
08/06/202510,754.052310,754.052310,754.052310,754.0523
08/07/202510,774.674310,774.674310,774.674310,774.6743
08/10/202510,856.43710,856.43710,856.43710,856.437
08/11/202510,751.596610,751.596610,751.596610,751.5966
08/12/202510,745.831610,745.831610,745.831610,745.8316
08/13/202510,587.390910,587.390910,587.390910,587.3909
08/14/202510,648.155410,648.155410,648.155410,648.1554
08/17/202510,726.025910,726.025910,726.025910,726.0259
08/18/202510,768.525110,768.525110,768.525110,768.5251
08/19/202510,999.461710,999.461710,999.461710,999.4617
08/20/202511,241.593211,241.593211,241.593211,241.5932
08/21/202511,321.559611,321.559611,321.559611,321.5596
08/24/202511,466.459311,466.459311,466.459311,466.4593
08/25/202511,538.220311,538.220311,538.220311,538.2203
08/26/202511,300.048511,300.048511,300.048511,300.0485
08/27/202511,313.60411,313.60411,313.60411,313.604
08/28/202511,201.671511,201.671511,201.671511,201.6715
08/31/202511,190.445411,190.445411,190.445411,190.4454
09/01/202510,635.441310,635.441310,635.441310,635.4413
09/02/202510,442.140810,442.140810,442.140810,442.1408
09/03/202510,559.772310,559.772310,559.772310,559.7723
09/04/202510,428.794910,428.794910,428.794910,428.7949
09/07/202510,056.148110,056.148110,056.148110,056.1481
09/08/202510,104.262610,104.262610,104.262610,104.2626
09/09/202510,233.041510,233.041510,233.041510,233.0415
09/10/20259,970.96289,970.96289,970.96289,970.9628
09/11/20259,956.91419,956.91419,956.91419,956.9141
09/14/202510,774.088310,774.088310,774.088310,774.0883
09/15/202511,016.566511,016.566511,016.566511,016.5665
09/16/202510,999.382110,999.382110,999.382110,999.3821
09/17/202510,882.975410,882.975410,882.975410,882.9754
09/18/202511,126.553611,126.553611,126.553611,126.5536
09/21/202511,299.580611,299.580611,299.580611,299.5806
09/22/202511,165.792711,165.792711,165.792711,165.7927
09/23/202511,199.872211,199.872211,199.872211,199.8722
09/24/202511,210.123311,210.123311,210.123311,210.1233
09/25/202510,991.470510,991.470510,991.470510,991.4705
09/28/202510,890.481410,890.481410,890.481410,890.4814
09/29/202510,856.072410,856.072410,856.072410,856.0724
09/30/202511,054.604511,054.604511,054.604511,054.6045
10/01/202510,923.454610,923.454610,923.454610,923.4546
10/02/202510,695.267310,695.267310,695.267310,695.2673
10/05/202510,569.27210,569.27210,569.27210,569.272
10/06/202510,647.816710,647.816710,647.816710,647.8167
10/07/202510,590.671910,590.671910,590.671910,590.6719
10/08/202510,560.268910,560.268910,560.268910,560.2689
10/09/202510,553.408110,553.408110,553.408110,553.4081
10/12/202510,382.748610,382.748610,382.748610,382.7486
10/13/202510,125.645910,125.645910,125.645910,125.6459
10/14/202510,280.76610,280.76610,280.76610,280.766
10/15/202510,156.594210,156.594210,156.594210,156.5942
10/16/20259,944.27299,944.27299,944.27299,944.2729
10/19/202510,310.72810,310.72810,310.72810,310.728
10/20/202510,287.863910,287.863910,287.863910,287.8639
10/21/202510,396.493110,396.493110,396.493110,396.4931
10/22/202510,470.415910,470.415910,470.415910,470.4159
10/23/202510,903.57510,903.57510,903.57510,903.575
10/26/202510,787.464510,787.464510,787.464510,787.4645
10/27/202510,809.775910,809.775910,809.775910,809.7759
10/29/202510,766.843510,766.843510,766.843510,766.8435
10/30/202510,938.095210,938.095210,938.095210,938.0952
11/02/202511,051.826611,051.826611,051.826611,051.8266
11/03/202510,864.576110,864.576110,864.576110,864.5761
11/04/202510,936.18710,936.18710,936.18710,936.187
11/05/202511,066.521211,066.521211,066.521211,066.5212
11/06/202510,877.645610,877.645610,877.645610,877.6456
11/09/202510,706.715410,706.715410,706.715410,706.7154
11/10/202510,440.804410,440.804410,440.804410,440.8044
11/11/202510,520.676610,520.676610,520.676610,520.6766
11/12/202510,505.687410,505.687410,505.687410,505.6874
11/13/202510,428.408410,428.408410,428.408410,428.4084
11/16/202510,590.932510,590.932510,590.932510,590.9325
11/17/202510,628.464910,628.464910,628.464910,628.4649
11/18/202510,843.40410,843.40410,843.40410,843.404
11/19/202510,937.540910,937.540910,937.540910,937.5409
11/20/202510,866.845210,866.845210,866.845210,866.8452
11/23/202510,823.624110,823.624110,823.624110,823.6241
11/24/202510,785.288510,785.288510,785.288510,785.2885
11/25/202510,856.725810,856.725810,856.725810,856.7258
11/26/202510,895.370210,895.370210,895.370210,895.3702
11/27/202510,836.758510,836.758510,836.758510,836.7585
11/30/202511,109.451311,109.451311,109.451311,109.4513
12/01/202511,118.281911,118.281911,118.281911,118.2819
12/02/202511,005.50911,005.50911,005.50911,005.509
12/03/202510,850.894710,850.894710,850.894710,850.8947
12/04/202510,966.627710,966.627710,966.627710,966.6277
12/07/202511,204.14211,204.14211,204.14211,204.142
12/08/202511,269.864111,269.864111,269.864111,269.8641
12/09/202511,210.478811,210.478811,210.478811,210.4788
12/10/202511,263.640511,263.640511,263.640511,263.6405
12/11/202511,369.186511,369.186511,369.186511,369.1865
12/14/202511,566.789211,566.789211,566.789211,566.7892
12/15/202511,403.969311,403.969311,403.969311,403.9693
12/16/202511,310.491511,310.491511,310.491511,310.4915
12/17/202511,383.012311,383.012311,383.012311,383.0123
12/18/202511,393.322111,393.322111,393.322111,393.3221
12/21/202511,346.852611,346.852611,346.852611,346.8526
12/22/202511,315.708911,315.708911,315.708911,315.7089
12/23/202511,390.487811,390.487811,390.487811,390.4878
12/24/202511,384.583811,384.583811,384.583811,384.5838
12/25/202511,321.591511,321.591511,321.591511,321.5915
12/28/202511,105.876311,105.876311,105.876311,105.8763
12/29/202511,209.353411,209.353411,209.353411,209.3534
12/30/202511,271.321711,271.321711,271.321711,271.3217