RK100T10
BIST 100 RK %10 (TOPLAM GETIRI)
15:10:10
5208.0919 ₺
0.00 (%0.00)
Previous Close: 5208.0919
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+2.21%
Month over month (MoM)
+4.02%
Year to date (YTD)
+26.93%
Year over year (YoY)
+54.23%
RK100T10: BIST 100 RK %10 (TOPLAM GETIRI) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 696.0754
CLOSE 696.0754
Low
LOW 628.0454
High
HIGH 768.7747
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 632.8962 | 632.8962 | 632.8962 | 632.8962 |
| 01/02/2019 | 628.0454 | 628.0454 | 628.0454 | 628.0454 |
| 01/03/2019 | 633.0518 | 633.0518 | 633.0518 | 633.0518 |
| 01/06/2019 | 637.4177 | 637.4177 | 637.4177 | 637.4177 |
| 01/07/2019 | 640.1085 | 640.1085 | 640.1085 | 640.1085 |
| 01/08/2019 | 641.8344 | 641.8344 | 641.8344 | 641.8344 |
| 01/09/2019 | 642.148 | 642.148 | 642.148 | 642.148 |
| 01/10/2019 | 643.9961 | 643.9961 | 643.9961 | 643.9961 |
| 01/13/2019 | 645.7966 | 645.7966 | 645.7966 | 645.7966 |
| 01/14/2019 | 649.8568 | 649.8568 | 649.8568 | 649.8568 |
| 01/15/2019 | 657.9094 | 657.9094 | 657.9094 | 657.9094 |
| 01/16/2019 | 662.9382 | 662.9382 | 662.9382 | 662.9382 |
| 01/17/2019 | 668.5795 | 668.5795 | 668.5795 | 668.5795 |
| 01/20/2019 | 667.503 | 667.503 | 667.503 | 667.503 |
| 01/21/2019 | 673.3583 | 673.3583 | 673.3583 | 673.3583 |
| 01/22/2019 | 675.0812 | 675.0812 | 675.0812 | 675.0812 |
| 01/23/2019 | 680.6398 | 680.6398 | 680.6398 | 680.6398 |
| 01/24/2019 | 680.9235 | 680.9235 | 680.9235 | 680.9235 |
| 01/27/2019 | 679.8308 | 679.8308 | 679.8308 | 679.8308 |
| 01/28/2019 | 689.8279 | 689.8279 | 689.8279 | 689.8279 |
| 01/29/2019 | 690.3207 | 690.3207 | 690.3207 | 690.3207 |
| 01/30/2019 | 690.1222 | 690.1222 | 690.1222 | 690.1222 |
| 01/31/2019 | 686.5271 | 686.5271 | 686.5271 | 686.5271 |
| 02/03/2019 | 684.6861 | 684.6861 | 684.6861 | 684.6861 |
| 02/04/2019 | 685.5474 | 685.5474 | 685.5474 | 685.5474 |
| 02/05/2019 | 686.2087 | 686.2087 | 686.2087 | 686.2087 |
| 02/06/2019 | 687.1018 | 687.1018 | 687.1018 | 687.1018 |
| 02/07/2019 | 686.0462 | 686.0462 | 686.0462 | 686.0462 |
| 02/10/2019 | 693.7618 | 693.7618 | 693.7618 | 693.7618 |
| 02/11/2019 | 691.5677 | 691.5677 | 691.5677 | 691.5677 |
| 02/12/2019 | 683.8727 | 683.8727 | 683.8727 | 683.8727 |
| 02/13/2019 | 685.8503 | 685.8503 | 685.8503 | 685.8503 |
| 02/14/2019 | 688.0771 | 688.0771 | 688.0771 | 688.0771 |
| 02/17/2019 | 685.0458 | 685.0458 | 685.0458 | 685.0458 |
| 02/18/2019 | 685.2726 | 685.2726 | 685.2726 | 685.2726 |
| 02/19/2019 | 686.3215 | 686.3215 | 686.3215 | 686.3215 |
| 02/20/2019 | 688.5143 | 688.5143 | 688.5143 | 688.5143 |
| 02/21/2019 | 691.3578 | 691.3578 | 691.3578 | 691.3578 |
| 02/24/2019 | 696.2585 | 696.2585 | 696.2585 | 696.2585 |
| 02/25/2019 | 699.3254 | 699.3254 | 699.3254 | 699.3254 |
| 02/26/2019 | 695.8778 | 695.8778 | 695.8778 | 695.8778 |
| 02/27/2019 | 697.5407 | 697.5407 | 697.5407 | 697.5407 |
| 02/28/2019 | 692.8568 | 692.8568 | 692.8568 | 692.8568 |
| 03/03/2019 | 696.933 | 696.933 | 696.933 | 696.933 |
| 03/04/2019 | 695.3337 | 695.3337 | 695.3337 | 695.3337 |
| 03/05/2019 | 694.4211 | 694.4211 | 694.4211 | 694.4211 |
| 03/06/2019 | 690.0769 | 690.0769 | 690.0769 | 690.0769 |
| 03/07/2019 | 687.3191 | 687.3191 | 687.3191 | 687.3191 |
| 03/10/2019 | 685.1039 | 685.1039 | 685.1039 | 685.1039 |
| 03/11/2019 | 688.7095 | 688.7095 | 688.7095 | 688.7095 |
| 03/12/2019 | 690.739 | 690.739 | 690.739 | 690.739 |
| 03/13/2019 | 691.8403 | 691.8403 | 691.8403 | 691.8403 |
| 03/14/2019 | 695.5531 | 695.5531 | 695.5531 | 695.5531 |
| 03/17/2019 | 701.3011 | 701.3011 | 701.3011 | 701.3011 |
| 03/18/2019 | 702.5436 | 702.5436 | 702.5436 | 702.5436 |
| 03/19/2019 | 696.316 | 696.316 | 696.316 | 696.316 |
| 03/20/2019 | 696.8659 | 696.8659 | 696.8659 | 696.8659 |
| 03/21/2019 | 682.2491 | 682.2491 | 682.2491 | 682.2491 |
| 03/24/2019 | 680.538 | 680.538 | 680.538 | 680.538 |
| 03/25/2019 | 673.2444 | 673.2444 | 673.2444 | 673.2444 |
| 03/26/2019 | 651.9778 | 651.9778 | 651.9778 | 651.9778 |
| 03/27/2019 | 653.1818 | 653.1818 | 653.1818 | 653.1818 |
| 03/28/2019 | 658.0776 | 658.0776 | 658.0776 | 658.0776 |
| 03/31/2019 | 659.6628 | 659.6628 | 659.6628 | 659.6628 |
| 04/01/2019 | 658.4069 | 658.4069 | 658.4069 | 658.4069 |
| 04/02/2019 | 661.0562 | 661.0562 | 661.0562 | 661.0562 |
| 04/03/2019 | 671.7266 | 671.7266 | 671.7266 | 671.7266 |
| 04/04/2019 | 673.121 | 673.121 | 673.121 | 673.121 |
| 04/07/2019 | 669.9174 | 669.9174 | 669.9174 | 669.9174 |
| 04/08/2019 | 672.7964 | 672.7964 | 672.7964 | 672.7964 |
| 04/09/2019 | 670.5894 | 670.5894 | 670.5894 | 670.5894 |
| 04/10/2019 | 668.7809 | 668.7809 | 668.7809 | 668.7809 |
| 04/11/2019 | 668.8282 | 668.8282 | 668.8282 | 668.8282 |
| 04/14/2019 | 667.817 | 667.817 | 667.817 | 667.817 |
| 04/15/2019 | 671.6883 | 671.6883 | 671.6883 | 671.6883 |
| 04/16/2019 | 675.0541 | 675.0541 | 675.0541 | 675.0541 |
| 04/17/2019 | 672.4232 | 672.4232 | 672.4232 | 672.4232 |
| 04/18/2019 | 672.6325 | 672.6325 | 672.6325 | 672.6325 |
| 04/21/2019 | 671.439 | 671.439 | 671.439 | 671.439 |
| 04/23/2019 | 672.3786 | 672.3786 | 672.3786 | 672.3786 |
| 04/24/2019 | 668.7816 | 668.7816 | 668.7816 | 668.7816 |
| 04/25/2019 | 669.7132 | 669.7132 | 669.7132 | 669.7132 |
| 04/28/2019 | 669.8926 | 669.8926 | 669.8926 | 669.8926 |
| 04/29/2019 | 672.9249 | 672.9249 | 672.9249 | 672.9249 |
| 05/01/2019 | 669.3272 | 669.3272 | 669.3272 | 669.3272 |
| 05/02/2019 | 668.7587 | 668.7587 | 668.7587 | 668.7587 |
| 05/05/2019 | 666.1948 | 666.1948 | 666.1948 | 666.1948 |
| 05/06/2019 | 661.4067 | 661.4067 | 661.4067 | 661.4067 |
| 05/07/2019 | 657.5552 | 657.5552 | 657.5552 | 657.5552 |
| 05/08/2019 | 652.4508 | 652.4508 | 652.4508 | 652.4508 |
| 05/09/2019 | 652.1471 | 652.1471 | 652.1471 | 652.1471 |
| 05/12/2019 | 645.2692 | 645.2692 | 645.2692 | 645.2692 |
| 05/13/2019 | 651.3761 | 651.3761 | 651.3761 | 651.3761 |
| 05/14/2019 | 649.4406 | 649.4406 | 649.4406 | 649.4406 |
| 05/15/2019 | 649.0745 | 649.0745 | 649.0745 | 649.0745 |
| 05/16/2019 | 647.9274 | 647.9274 | 647.9274 | 647.9274 |
| 05/19/2019 | 648.481 | 648.481 | 648.481 | 648.481 |
| 05/20/2019 | 643.7759 | 643.7759 | 643.7759 | 643.7759 |
| 05/21/2019 | 638.4254 | 638.4254 | 638.4254 | 638.4254 |
| 05/22/2019 | 641.7783 | 641.7783 | 641.7783 | 641.7783 |
| 05/23/2019 | 646.9521 | 646.9521 | 646.9521 | 646.9521 |
| 05/26/2019 | 645.8498 | 645.8498 | 645.8498 | 645.8498 |
| 05/27/2019 | 650.1155 | 650.1155 | 650.1155 | 650.1155 |
| 05/28/2019 | 651.6667 | 651.6667 | 651.6667 | 651.6667 |
| 05/29/2019 | 661.0713 | 661.0713 | 661.0713 | 661.0713 |
| 05/30/2019 | 663.1319 | 663.1319 | 663.1319 | 663.1319 |
| 06/02/2019 | 663.0723 | 663.0723 | 663.0723 | 663.0723 |
| 06/06/2019 | 674.5935 | 674.5935 | 674.5935 | 674.5935 |
| 06/09/2019 | 676.1634 | 676.1634 | 676.1634 | 676.1634 |
| 06/10/2019 | 672.9004 | 672.9004 | 672.9004 | 672.9004 |
| 06/11/2019 | 672.5099 | 672.5099 | 672.5099 | 672.5099 |
| 06/12/2019 | 666.7602 | 666.7602 | 666.7602 | 666.7602 |
| 06/13/2019 | 667.8251 | 667.8251 | 667.8251 | 667.8251 |
| 06/16/2019 | 672.6578 | 672.6578 | 672.6578 | 672.6578 |
| 06/17/2019 | 678.5409 | 678.5409 | 678.5409 | 678.5409 |
| 06/18/2019 | 678.848 | 678.848 | 678.848 | 678.848 |
| 06/19/2019 | 678.8481 | 678.8481 | 678.8481 | 678.8481 |
| 06/20/2019 | 678.7099 | 678.7099 | 678.7099 | 678.7099 |
| 06/23/2019 | 682.6733 | 682.6733 | 682.6733 | 682.6733 |
| 06/24/2019 | 683.5764 | 683.5764 | 683.5764 | 683.5764 |
| 06/25/2019 | 682.1771 | 682.1771 | 682.1771 | 682.1771 |
| 06/26/2019 | 684.4806 | 684.4806 | 684.4806 | 684.4806 |
| 06/27/2019 | 687.3239 | 687.3239 | 687.3239 | 687.3239 |
| 06/30/2019 | 697.2977 | 697.2977 | 697.2977 | 697.2977 |
| 07/01/2019 | 698.8503 | 698.8503 | 698.8503 | 698.8503 |
| 07/02/2019 | 696.5498 | 696.5498 | 696.5498 | 696.5498 |
| 07/03/2019 | 696.8225 | 696.8225 | 696.8225 | 696.8225 |
| 07/04/2019 | 697.8167 | 697.8167 | 697.8167 | 697.8167 |
| 07/07/2019 | 695.5194 | 695.5194 | 695.5194 | 695.5194 |
| 07/08/2019 | 689.8179 | 689.8179 | 689.8179 | 689.8179 |
| 07/09/2019 | 695.6484 | 695.6484 | 695.6484 | 695.6484 |
| 07/10/2019 | 698.5625 | 698.5625 | 698.5625 | 698.5625 |
| 07/11/2019 | 691.2755 | 691.2755 | 691.2755 | 691.2755 |
| 07/15/2019 | 695.1606 | 695.1606 | 695.1606 | 695.1606 |
| 07/16/2019 | 701.1476 | 701.1476 | 701.1476 | 701.1476 |
| 07/17/2019 | 707.037 | 707.037 | 707.037 | 707.037 |
| 07/18/2019 | 708.1419 | 708.1419 | 708.1419 | 708.1419 |
| 07/21/2019 | 706.3896 | 706.3896 | 706.3896 | 706.3896 |
| 07/22/2019 | 711.2348 | 711.2348 | 711.2348 | 711.2348 |
| 07/23/2019 | 714.2893 | 714.2893 | 714.2893 | 714.2893 |
| 07/24/2019 | 710.0556 | 710.0556 | 710.0556 | 710.0556 |
| 07/25/2019 | 712.7884 | 712.7884 | 712.7884 | 712.7884 |
| 07/28/2019 | 715.0042 | 715.0042 | 715.0042 | 715.0042 |
| 07/29/2019 | 713.0136 | 713.0136 | 713.0136 | 713.0136 |
| 07/30/2019 | 711.2751 | 711.2751 | 711.2751 | 711.2751 |
| 07/31/2019 | 710.8599 | 710.8599 | 710.8599 | 710.8599 |
| 08/01/2019 | 703.9093 | 703.9093 | 703.9093 | 703.9093 |
| 08/04/2019 | 701.15 | 701.15 | 701.15 | 701.15 |
| 08/05/2019 | 704.2405 | 704.2405 | 704.2405 | 704.2405 |
| 08/06/2019 | 699.5281 | 699.5281 | 699.5281 | 699.5281 |
| 08/07/2019 | 703.4081 | 703.4081 | 703.4081 | 703.4081 |
| 08/08/2019 | 704.2072 | 704.2072 | 704.2072 | 704.2072 |
| 08/14/2019 | 696.189 | 696.189 | 696.189 | 696.189 |
| 08/15/2019 | 693.5806 | 693.5806 | 693.5806 | 693.5806 |
| 08/18/2019 | 692.6475 | 692.6475 | 692.6475 | 692.6475 |
| 08/19/2019 | 695.2285 | 695.2285 | 695.2285 | 695.2285 |
| 08/20/2019 | 693.7101 | 693.7101 | 693.7101 | 693.7101 |
| 08/21/2019 | 693.445 | 693.445 | 693.445 | 693.445 |
| 08/22/2019 | 699.5257 | 699.5257 | 699.5257 | 699.5257 |
| 08/25/2019 | 699.8614 | 699.8614 | 699.8614 | 699.8614 |
| 08/26/2019 | 696.4838 | 696.4838 | 696.4838 | 696.4838 |
| 08/27/2019 | 696.2431 | 696.2431 | 696.2431 | 696.2431 |
| 08/28/2019 | 699.1325 | 699.1325 | 699.1325 | 699.1325 |
| 09/01/2019 | 705.3359 | 705.3359 | 705.3359 | 705.3359 |
| 09/02/2019 | 707.1381 | 707.1381 | 707.1381 | 707.1381 |
| 09/03/2019 | 711.5386 | 711.5386 | 711.5386 | 711.5386 |
| 09/04/2019 | 712.3806 | 712.3806 | 712.3806 | 712.3806 |
| 09/05/2019 | 708.1872 | 708.1872 | 708.1872 | 708.1872 |
| 09/08/2019 | 714.1861 | 714.1861 | 714.1861 | 714.1861 |
| 09/09/2019 | 716.4629 | 716.4629 | 716.4629 | 716.4629 |
| 09/10/2019 | 719.0668 | 719.0668 | 719.0668 | 719.0668 |
| 09/11/2019 | 721.0323 | 721.0323 | 721.0323 | 721.0323 |
| 09/12/2019 | 723.4665 | 723.4665 | 723.4665 | 723.4665 |
| 09/15/2019 | 722.1081 | 722.1081 | 722.1081 | 722.1081 |
| 09/16/2019 | 718.0267 | 718.0267 | 718.0267 | 718.0267 |
| 09/17/2019 | 719.9481 | 719.9481 | 719.9481 | 719.9481 |
| 09/18/2019 | 714.0454 | 714.0454 | 714.0454 | 714.0454 |
| 09/19/2019 | 713.7845 | 713.7845 | 713.7845 | 713.7845 |
| 09/22/2019 | 713.3498 | 713.3498 | 713.3498 | 713.3498 |
| 09/23/2019 | 720.5881 | 720.5881 | 720.5881 | 720.5881 |
| 09/24/2019 | 723.6924 | 723.6924 | 723.6924 | 723.6924 |
| 09/25/2019 | 721.2533 | 721.2533 | 721.2533 | 721.2533 |
| 09/26/2019 | 733.552 | 733.552 | 733.552 | 733.552 |
| 09/29/2019 | 733.4904 | 733.4904 | 733.4904 | 733.4904 |
| 09/30/2019 | 729.4909 | 729.4909 | 729.4909 | 729.4909 |
| 10/01/2019 | 728.2995 | 728.2995 | 728.2995 | 728.2995 |
| 10/02/2019 | 725.8275 | 725.8275 | 725.8275 | 725.8275 |
| 10/03/2019 | 728.4102 | 728.4102 | 728.4102 | 728.4102 |
| 10/06/2019 | 727.0083 | 727.0083 | 727.0083 | 727.0083 |
| 10/07/2019 | 722.8183 | 722.8183 | 722.8183 | 722.8183 |
| 10/08/2019 | 714.4545 | 714.4545 | 714.4545 | 714.4545 |
| 10/09/2019 | 711.2396 | 711.2396 | 711.2396 | 711.2396 |
| 10/10/2019 | 712.303 | 712.303 | 712.303 | 712.303 |
| 10/13/2019 | 693.7112 | 693.7112 | 693.7112 | 693.7112 |
| 10/14/2019 | 698.8674 | 698.8674 | 698.8674 | 698.8674 |
| 10/15/2019 | 695.6975 | 695.6975 | 695.6975 | 695.6975 |
| 10/16/2019 | 698.0644 | 698.0644 | 698.0644 | 698.0644 |
| 10/17/2019 | 708.3945 | 708.3945 | 708.3945 | 708.3945 |
| 10/20/2019 | 705.8085 | 705.8085 | 705.8085 | 705.8085 |
| 10/21/2019 | 707.4097 | 707.4097 | 707.4097 | 707.4097 |
| 10/22/2019 | 712.3638 | 712.3638 | 712.3638 | 712.3638 |
| 10/23/2019 | 713.9287 | 713.9287 | 713.9287 | 713.9287 |
| 10/24/2019 | 713.7848 | 713.7848 | 713.7848 | 713.7848 |
| 10/27/2019 | 713.3172 | 713.3172 | 713.3172 | 713.3172 |
| 10/29/2019 | 710.7927 | 710.7927 | 710.7927 | 710.7927 |
| 10/30/2019 | 710.3383 | 710.3383 | 710.3383 | 710.3383 |
| 10/31/2019 | 710.4747 | 710.4747 | 710.4747 | 710.4747 |
| 11/03/2019 | 715.3573 | 715.3573 | 715.3573 | 715.3573 |
| 11/04/2019 | 716.6845 | 716.6845 | 716.6845 | 716.6845 |
| 11/05/2019 | 718.4471 | 718.4471 | 718.4471 | 718.4471 |
| 11/06/2019 | 724.8785 | 724.8785 | 724.8785 | 724.8785 |
| 11/07/2019 | 724.0107 | 724.0107 | 724.0107 | 724.0107 |
| 11/10/2019 | 724.3668 | 724.3668 | 724.3668 | 724.3668 |
| 11/11/2019 | 726.7433 | 726.7433 | 726.7433 | 726.7433 |
| 11/12/2019 | 729.1325 | 729.1325 | 729.1325 | 729.1325 |
| 11/13/2019 | 726.555 | 726.555 | 726.555 | 726.555 |
| 11/14/2019 | 731.8942 | 731.8942 | 731.8942 | 731.8942 |
| 11/17/2019 | 737.1804 | 737.1804 | 737.1804 | 737.1804 |
| 11/18/2019 | 739.5658 | 739.5658 | 739.5658 | 739.5658 |
| 11/19/2019 | 737.2379 | 737.2379 | 737.2379 | 737.2379 |
| 11/20/2019 | 737.421 | 737.421 | 737.421 | 737.421 |
| 11/21/2019 | 736.8287 | 736.8287 | 736.8287 | 736.8287 |
| 11/24/2019 | 733.2128 | 733.2128 | 733.2128 | 733.2128 |
| 11/25/2019 | 735.3588 | 735.3588 | 735.3588 | 735.3588 |
| 11/26/2019 | 735.0161 | 735.0161 | 735.0161 | 735.0161 |
| 11/27/2019 | 739.441 | 739.441 | 739.441 | 739.441 |
| 11/28/2019 | 738.8163 | 738.8163 | 738.8163 | 738.8163 |
| 12/01/2019 | 742.8596 | 742.8596 | 742.8596 | 742.8596 |
| 12/02/2019 | 738.9119 | 738.9119 | 738.9119 | 738.9119 |
| 12/03/2019 | 742.099 | 742.099 | 742.099 | 742.099 |
| 12/04/2019 | 745.4235 | 745.4235 | 745.4235 | 745.4235 |
| 12/05/2019 | 746.243 | 746.243 | 746.243 | 746.243 |
| 12/08/2019 | 746.3265 | 746.3265 | 746.3265 | 746.3265 |
| 12/09/2019 | 743.831 | 743.831 | 743.831 | 743.831 |
| 12/10/2019 | 743.6506 | 743.6506 | 743.6506 | 743.6506 |
| 12/11/2019 | 751.2119 | 751.2119 | 751.2119 | 751.2119 |
| 12/12/2019 | 752.5418 | 752.5418 | 752.5418 | 752.5418 |
| 12/15/2019 | 755.009 | 755.009 | 755.009 | 755.009 |
| 12/16/2019 | 754.94 | 754.94 | 754.94 | 754.94 |
| 12/17/2019 | 753.3836 | 753.3836 | 753.3836 | 753.3836 |
| 12/18/2019 | 753.5646 | 753.5646 | 753.5646 | 753.5646 |
| 12/19/2019 | 755.609 | 755.609 | 755.609 | 755.609 |
| 12/22/2019 | 759.2655 | 759.2655 | 759.2655 | 759.2655 |
| 12/23/2019 | 762.6418 | 762.6418 | 762.6418 | 762.6418 |
| 12/24/2019 | 763.3297 | 763.3297 | 763.3297 | 763.3297 |
| 12/25/2019 | 764.5136 | 764.5136 | 764.5136 | 764.5136 |
| 12/26/2019 | 764.7102 | 764.7102 | 764.7102 | 764.7102 |
| 12/29/2019 | 768.7747 | 768.7747 | 768.7747 | 768.7747 |
| 12/30/2019 | 767.7108 | 767.7108 | 767.7108 | 767.7108 |