RK100T15
BIST 100 RK %15 (TOPLAM GETIRI)
15:10:10
7231.0488 ₺
0.00 (%0.00)
Previous Close: 7231.0488
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+3.04%
Month over month (MoM)
+4.95%
Year to date (YTD)
+32.15%
Year over year (YoY)
+60.78%
RK100T15: BIST 100 RK %15 (TOPLAM GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 764.8839
CLOSE 764.8839
Low
LOW 695.3487
High
HIGH 856.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 837.14 | 837.14 | 837.14 | 837.14 |
| 01/02/2018 | 828.81 | 828.81 | 828.81 | 828.81 |
| 01/03/2018 | 825.7 | 825.7 | 825.7 | 825.7 |
| 01/04/2018 | 832.14 | 832.14 | 832.14 | 832.14 |
| 01/07/2018 | 830.45 | 830.45 | 830.45 | 830.45 |
| 01/08/2018 | 823.04 | 823.04 | 823.04 | 823.04 |
| 01/09/2018 | 814.58 | 814.58 | 814.58 | 814.58 |
| 01/10/2018 | 821.27 | 821.27 | 821.27 | 821.27 |
| 01/11/2018 | 820.87 | 820.87 | 820.87 | 820.87 |
| 01/14/2018 | 806.3 | 806.3 | 806.3 | 806.3 |
| 01/15/2018 | 819.75 | 819.75 | 819.75 | 819.75 |
| 01/16/2018 | 832.27 | 832.27 | 832.27 | 832.27 |
| 01/17/2018 | 833.8 | 833.8 | 833.8 | 833.8 |
| 01/18/2018 | 824.36 | 824.36 | 824.36 | 824.36 |
| 01/21/2018 | 836.15 | 836.15 | 836.15 | 836.15 |
| 01/22/2018 | 842.64 | 842.64 | 842.64 | 842.64 |
| 01/23/2018 | 849.48 | 849.48 | 849.48 | 849.48 |
| 01/24/2018 | 843.88 | 843.88 | 843.88 | 843.88 |
| 01/25/2018 | 855.24 | 855.24 | 855.24 | 855.24 |
| 01/28/2018 | 856.18 | 856.18 | 856.18 | 856.18 |
| 01/29/2018 | 848.37 | 848.37 | 848.37 | 848.37 |
| 01/30/2018 | 849.64 | 849.64 | 849.64 | 849.64 |
| 01/31/2018 | 847.19 | 847.19 | 847.19 | 847.19 |
| 02/01/2018 | 842.2 | 842.2 | 842.2 | 842.2 |
| 02/04/2018 | 835.25 | 835.25 | 835.25 | 835.25 |
| 02/05/2018 | 827.52 | 827.52 | 827.52 | 827.52 |
| 02/06/2018 | 828.2 | 828.2 | 828.2 | 828.2 |
| 02/07/2018 | 821.15 | 821.15 | 821.15 | 821.15 |
| 02/08/2018 | 817.46 | 817.46 | 817.46 | 817.46 |
| 02/11/2018 | 824.5 | 824.5 | 824.5 | 824.5 |
| 02/12/2018 | 822.7 | 822.7 | 822.7 | 822.7 |
| 02/13/2018 | 817 | 817 | 817 | 817 |
| 02/14/2018 | 833.7669 | 833.7669 | 833.7669 | 833.7669 |
| 02/15/2018 | 835.5393 | 835.5393 | 835.5393 | 835.5393 |
| 02/18/2018 | 831.9458 | 831.9458 | 831.9458 | 831.9458 |
| 02/19/2018 | 817.0468 | 817.0468 | 817.0468 | 817.0468 |
| 02/20/2018 | 834.9001 | 834.9001 | 834.9001 | 834.9001 |
| 02/21/2018 | 838.0761 | 838.0761 | 838.0761 | 838.0761 |
| 02/22/2018 | 841.9472 | 841.9472 | 841.9472 | 841.9472 |
| 02/25/2018 | 849.3352 | 849.3352 | 849.3352 | 849.3352 |
| 02/26/2018 | 849.61 | 849.61 | 849.61 | 849.61 |
| 02/27/2018 | 850.3561 | 850.3561 | 850.3561 | 850.3561 |
| 02/28/2018 | 842.5981 | 842.5981 | 842.5981 | 842.5981 |
| 03/01/2018 | 837.9205 | 837.9205 | 837.9205 | 837.9205 |
| 03/04/2018 | 838.5592 | 838.5592 | 838.5592 | 838.5592 |
| 03/05/2018 | 837.193 | 837.193 | 837.193 | 837.193 |
| 03/06/2018 | 838.0279 | 838.0279 | 838.0279 | 838.0279 |
| 03/07/2018 | 836.3733 | 836.3733 | 836.3733 | 836.3733 |
| 03/08/2018 | 838.5741 | 838.5741 | 838.5741 | 838.5741 |
| 03/11/2018 | 848.095 | 848.095 | 848.095 | 848.095 |
| 03/12/2018 | 847.2062 | 847.2062 | 847.2062 | 847.2062 |
| 03/13/2018 | 842.9992 | 842.9992 | 842.9992 | 842.9992 |
| 03/14/2018 | 840.5531 | 840.5531 | 840.5531 | 840.5531 |
| 03/15/2018 | 840.6734 | 840.6734 | 840.6734 | 840.6734 |
| 03/18/2018 | 829.4903 | 829.4903 | 829.4903 | 829.4903 |
| 03/19/2018 | 835.808 | 835.808 | 835.808 | 835.808 |
| 03/20/2018 | 843.5115 | 843.5115 | 843.5115 | 843.5115 |
| 03/21/2018 | 840.1546 | 840.1546 | 840.1546 | 840.1546 |
| 03/22/2018 | 837.0156 | 837.0156 | 837.0156 | 837.0156 |
| 03/25/2018 | 835.9683 | 835.9683 | 835.9683 | 835.9683 |
| 03/26/2018 | 834.6019 | 834.6019 | 834.6019 | 834.6019 |
| 03/27/2018 | 821.7278 | 821.7278 | 821.7278 | 821.7278 |
| 03/28/2018 | 826.2306 | 826.2306 | 826.2306 | 826.2306 |
| 03/29/2018 | 826.7976 | 826.7976 | 826.7976 | 826.7976 |
| 04/01/2018 | 823.8153 | 823.8153 | 823.8153 | 823.8153 |
| 04/02/2018 | 824.8199 | 824.8199 | 824.8199 | 824.8199 |
| 04/03/2018 | 820.8119 | 820.8119 | 820.8119 | 820.8119 |
| 04/04/2018 | 827.181 | 827.181 | 827.181 | 827.181 |
| 04/05/2018 | 825.8232 | 825.8232 | 825.8232 | 825.8232 |
| 04/08/2018 | 815.565 | 815.565 | 815.565 | 815.565 |
| 04/09/2018 | 799.4676 | 799.4676 | 799.4676 | 799.4676 |
| 04/10/2018 | 789.8516 | 789.8516 | 789.8516 | 789.8516 |
| 04/11/2018 | 796.2353 | 796.2353 | 796.2353 | 796.2353 |
| 04/12/2018 | 792.2253 | 792.2253 | 792.2253 | 792.2253 |
| 04/15/2018 | 799.3609 | 799.3609 | 799.3609 | 799.3609 |
| 04/16/2018 | 786.3364 | 786.3364 | 786.3364 | 786.3364 |
| 04/17/2018 | 809.374 | 809.374 | 809.374 | 809.374 |
| 04/18/2018 | 809.5454 | 809.5454 | 809.5454 | 809.5454 |
| 04/19/2018 | 802.6388 | 802.6388 | 802.6388 | 802.6388 |
| 04/23/2018 | 797.5343 | 797.5343 | 797.5343 | 797.5343 |
| 04/24/2018 | 781.7556 | 781.7556 | 781.7556 | 781.7556 |
| 04/25/2018 | 779.4951 | 779.4951 | 779.4951 | 779.4951 |
| 04/26/2018 | 782.8647 | 782.8647 | 782.8647 | 782.8647 |
| 04/29/2018 | 764.5904 | 764.5904 | 764.5904 | 764.5904 |
| 05/01/2018 | 767.2099 | 767.2099 | 767.2099 | 767.2099 |
| 05/02/2018 | 757.903 | 757.903 | 757.903 | 757.903 |
| 05/03/2018 | 756.3719 | 756.3719 | 756.3719 | 756.3719 |
| 05/06/2018 | 747.8245 | 747.8245 | 747.8245 | 747.8245 |
| 05/07/2018 | 740.2204 | 740.2204 | 740.2204 | 740.2204 |
| 05/08/2018 | 747.4411 | 747.4411 | 747.4411 | 747.4411 |
| 05/09/2018 | 755.6964 | 755.6964 | 755.6964 | 755.6964 |
| 05/10/2018 | 753.2114 | 753.2114 | 753.2114 | 753.2114 |
| 05/13/2018 | 760.5257 | 760.5257 | 760.5257 | 760.5257 |
| 05/14/2018 | 751.8366 | 751.8366 | 751.8366 | 751.8366 |
| 05/15/2018 | 754.8197 | 754.8197 | 754.8197 | 754.8197 |
| 05/16/2018 | 753.5558 | 753.5558 | 753.5558 | 753.5558 |
| 05/17/2018 | 756.1379 | 756.1379 | 756.1379 | 756.1379 |
| 05/20/2018 | 755.658 | 755.658 | 755.658 | 755.658 |
| 05/21/2018 | 760.8437 | 760.8437 | 760.8437 | 760.8437 |
| 05/22/2018 | 752.9762 | 752.9762 | 752.9762 | 752.9762 |
| 05/23/2018 | 748.9783 | 748.9783 | 748.9783 | 748.9783 |
| 05/24/2018 | 760.085 | 760.085 | 760.085 | 760.085 |
| 05/27/2018 | 778.0124 | 778.0124 | 778.0124 | 778.0124 |
| 05/28/2018 | 770.7111 | 770.7111 | 770.7111 | 770.7111 |
| 05/29/2018 | 765.0665 | 765.0665 | 765.0665 | 765.0665 |
| 05/30/2018 | 750.4342 | 750.4342 | 750.4342 | 750.4342 |
| 05/31/2018 | 742.9882 | 742.9882 | 742.9882 | 742.9882 |
| 06/03/2018 | 743.6592 | 743.6592 | 743.6592 | 743.6592 |
| 06/04/2018 | 737.1137 | 737.1137 | 737.1137 | 737.1137 |
| 06/05/2018 | 731.7534 | 731.7534 | 731.7534 | 731.7534 |
| 06/06/2018 | 741.1713 | 741.1713 | 741.1713 | 741.1713 |
| 06/07/2018 | 728.235 | 728.235 | 728.235 | 728.235 |
| 06/10/2018 | 732.2338 | 732.2338 | 732.2338 | 732.2338 |
| 06/11/2018 | 726.239 | 726.239 | 726.239 | 726.239 |
| 06/12/2018 | 718.2688 | 718.2688 | 718.2688 | 718.2688 |
| 06/13/2018 | 723.1627 | 723.1627 | 723.1627 | 723.1627 |
| 06/17/2018 | 716.7821 | 716.7821 | 716.7821 | 716.7821 |
| 06/18/2018 | 723.2469 | 723.2469 | 723.2469 | 723.2469 |
| 06/19/2018 | 723.8809 | 723.8809 | 723.8809 | 723.8809 |
| 06/20/2018 | 726.2088 | 726.2088 | 726.2088 | 726.2088 |
| 06/21/2018 | 729.7871 | 729.7871 | 729.7871 | 729.7871 |
| 06/24/2018 | 722.0717 | 722.0717 | 722.0717 | 722.0717 |
| 06/25/2018 | 723.9494 | 723.9494 | 723.9494 | 723.9494 |
| 06/26/2018 | 730.7274 | 730.7274 | 730.7274 | 730.7274 |
| 06/27/2018 | 732.0594 | 732.0594 | 732.0594 | 732.0594 |
| 06/28/2018 | 733.5959 | 733.5959 | 733.5959 | 733.5959 |
| 07/01/2018 | 735.161 | 735.161 | 735.161 | 735.161 |
| 07/02/2018 | 734.3526 | 734.3526 | 734.3526 | 734.3526 |
| 07/03/2018 | 737.711 | 737.711 | 737.711 | 737.711 |
| 07/04/2018 | 747.2856 | 747.2856 | 747.2856 | 747.2856 |
| 07/05/2018 | 745.5533 | 745.5533 | 745.5533 | 745.5533 |
| 07/08/2018 | 748.4174 | 748.4174 | 748.4174 | 748.4174 |
| 07/09/2018 | 733.7206 | 733.7206 | 733.7206 | 733.7206 |
| 07/10/2018 | 708.8425 | 708.8425 | 708.8425 | 708.8425 |
| 07/11/2018 | 700.3836 | 700.3836 | 700.3836 | 700.3836 |
| 07/12/2018 | 701.9291 | 701.9291 | 701.9291 | 701.9291 |
| 07/15/2018 | 701.6317 | 701.6317 | 701.6317 | 701.6317 |
| 07/16/2018 | 710.0698 | 710.0698 | 710.0698 | 710.0698 |
| 07/17/2018 | 713.262 | 713.262 | 713.262 | 713.262 |
| 07/18/2018 | 716.325 | 716.325 | 716.325 | 716.325 |
| 07/19/2018 | 721.1627 | 721.1627 | 721.1627 | 721.1627 |
| 07/22/2018 | 726.8185 | 726.8185 | 726.8185 | 726.8185 |
| 07/23/2018 | 713.4366 | 713.4366 | 713.4366 | 713.4366 |
| 07/24/2018 | 727.4475 | 727.4475 | 727.4475 | 727.4475 |
| 07/25/2018 | 725.3818 | 725.3818 | 725.3818 | 725.3818 |
| 07/26/2018 | 728.359 | 728.359 | 728.359 | 728.359 |
| 07/29/2018 | 730.9209 | 730.9209 | 730.9209 | 730.9209 |
| 07/30/2018 | 734.0139 | 734.0139 | 734.0139 | 734.0139 |
| 07/31/2018 | 735.1222 | 735.1222 | 735.1222 | 735.1222 |
| 08/01/2018 | 725.4785 | 725.4785 | 725.4785 | 725.4785 |
| 08/02/2018 | 729.5982 | 729.5982 | 729.5982 | 729.5982 |
| 08/05/2018 | 724.9576 | 724.9576 | 724.9576 | 724.9576 |
| 08/06/2018 | 732.3376 | 732.3376 | 732.3376 | 732.3376 |
| 08/07/2018 | 735.3933 | 735.3933 | 735.3933 | 735.3933 |
| 08/08/2018 | 736.2797 | 736.2797 | 736.2797 | 736.2797 |
| 08/09/2018 | 728.3038 | 728.3038 | 728.3038 | 728.3038 |
| 08/12/2018 | 718.755 | 718.755 | 718.755 | 718.755 |
| 08/13/2018 | 722.1282 | 722.1282 | 722.1282 | 722.1282 |
| 08/14/2018 | 708.7526 | 708.7526 | 708.7526 | 708.7526 |
| 08/15/2018 | 695.3487 | 695.3487 | 695.3487 | 695.3487 |
| 08/16/2018 | 702.0844 | 702.0844 | 702.0844 | 702.0844 |
| 08/19/2018 | 708.0984 | 708.0984 | 708.0984 | 708.0984 |
| 08/26/2018 | 713.277 | 713.277 | 713.277 | 713.277 |
| 08/27/2018 | 722.9374 | 722.9374 | 722.9374 | 722.9374 |
| 08/28/2018 | 720.9723 | 720.9723 | 720.9723 | 720.9723 |
| 08/30/2018 | 719.229 | 719.229 | 719.229 | 719.229 |
| 09/02/2018 | 724.4675 | 724.4675 | 724.4675 | 724.4675 |
| 09/03/2018 | 721.7143 | 721.7143 | 721.7143 | 721.7143 |
| 09/04/2018 | 720.2787 | 720.2787 | 720.2787 | 720.2787 |
| 09/05/2018 | 720.3177 | 720.3177 | 720.3177 | 720.3177 |
| 09/06/2018 | 722.5208 | 722.5208 | 722.5208 | 722.5208 |
| 09/09/2018 | 716.6391 | 716.6391 | 716.6391 | 716.6391 |
| 09/10/2018 | 719.7189 | 719.7189 | 719.7189 | 719.7189 |
| 09/11/2018 | 719.1802 | 719.1802 | 719.1802 | 719.1802 |
| 09/12/2018 | 728.6402 | 728.6402 | 728.6402 | 728.6402 |
| 09/13/2018 | 730.2414 | 730.2414 | 730.2414 | 730.2414 |
| 09/16/2018 | 729.0443 | 729.0443 | 729.0443 | 729.0443 |
| 09/17/2018 | 731.4846 | 731.4846 | 731.4846 | 731.4846 |
| 09/18/2018 | 739.103 | 739.103 | 739.103 | 739.103 |
| 09/19/2018 | 737.1722 | 737.1722 | 737.1722 | 737.1722 |
| 09/20/2018 | 745.4301 | 745.4301 | 745.4301 | 745.4301 |
| 09/23/2018 | 752.6877 | 752.6877 | 752.6877 | 752.6877 |
| 09/24/2018 | 751.7753 | 751.7753 | 751.7753 | 751.7753 |
| 09/25/2018 | 751.3402 | 751.3402 | 751.3402 | 751.3402 |
| 09/26/2018 | 756.4211 | 756.4211 | 756.4211 | 756.4211 |
| 09/27/2018 | 755.1434 | 755.1434 | 755.1434 | 755.1434 |
| 09/30/2018 | 749.5725 | 749.5725 | 749.5725 | 749.5725 |
| 10/01/2018 | 748.1256 | 748.1256 | 748.1256 | 748.1256 |
| 10/02/2018 | 744.0845 | 744.0845 | 744.0845 | 744.0845 |
| 10/03/2018 | 732.5414 | 732.5414 | 732.5414 | 732.5414 |
| 10/04/2018 | 734.409 | 734.409 | 734.409 | 734.409 |
| 10/07/2018 | 740.1001 | 740.1001 | 740.1001 | 740.1001 |
| 10/08/2018 | 743.0311 | 743.0311 | 743.0311 | 743.0311 |
| 10/09/2018 | 733.4808 | 733.4808 | 733.4808 | 733.4808 |
| 10/10/2018 | 734.986 | 734.986 | 734.986 | 734.986 |
| 10/11/2018 | 743.3083 | 743.3083 | 743.3083 | 743.3083 |
| 10/14/2018 | 752.1934 | 752.1934 | 752.1934 | 752.1934 |
| 10/15/2018 | 751.6716 | 751.6716 | 751.6716 | 751.6716 |
| 10/16/2018 | 754.2401 | 754.2401 | 754.2401 | 754.2401 |
| 10/17/2018 | 747.2687 | 747.2687 | 747.2687 | 747.2687 |
| 10/18/2018 | 742.7589 | 742.7589 | 742.7589 | 742.7589 |
| 10/21/2018 | 735.0032 | 735.0032 | 735.0032 | 735.0032 |
| 10/22/2018 | 729.4325 | 729.4325 | 729.4325 | 729.4325 |
| 10/23/2018 | 725.9386 | 725.9386 | 725.9386 | 725.9386 |
| 10/24/2018 | 731.0483 | 731.0483 | 731.0483 | 731.0483 |
| 10/25/2018 | 716.1857 | 716.1857 | 716.1857 | 716.1857 |
| 10/29/2018 | 714.2123 | 714.2123 | 714.2123 | 714.2123 |
| 10/30/2018 | 715.3204 | 715.3204 | 715.3204 | 715.3204 |
| 10/31/2018 | 726.3016 | 726.3016 | 726.3016 | 726.3016 |
| 11/01/2018 | 734.9794 | 734.9794 | 734.9794 | 734.9794 |
| 11/04/2018 | 743.9726 | 743.9726 | 743.9726 | 743.9726 |
| 11/05/2018 | 738.6735 | 738.6735 | 738.6735 | 738.6735 |
| 11/06/2018 | 742.4037 | 742.4037 | 742.4037 | 742.4037 |
| 11/07/2018 | 733.4515 | 733.4515 | 733.4515 | 733.4515 |
| 11/08/2018 | 730.4954 | 730.4954 | 730.4954 | 730.4954 |
| 11/11/2018 | 724.6651 | 724.6651 | 724.6651 | 724.6651 |
| 11/12/2018 | 730.8536 | 730.8536 | 730.8536 | 730.8536 |
| 11/13/2018 | 733.7213 | 733.7213 | 733.7213 | 733.7213 |
| 11/14/2018 | 733.9196 | 733.9196 | 733.9196 | 733.9196 |
| 11/15/2018 | 735.606 | 735.606 | 735.606 | 735.606 |
| 11/18/2018 | 740.7125 | 740.7125 | 740.7125 | 740.7125 |
| 11/19/2018 | 726.5204 | 726.5204 | 726.5204 | 726.5204 |
| 11/20/2018 | 731.7941 | 731.7941 | 731.7941 | 731.7941 |
| 11/21/2018 | 731.5877 | 731.5877 | 731.5877 | 731.5877 |
| 11/22/2018 | 733.5128 | 733.5128 | 733.5128 | 733.5128 |
| 11/25/2018 | 738.5698 | 738.5698 | 738.5698 | 738.5698 |
| 11/26/2018 | 736.5981 | 736.5981 | 736.5981 | 736.5981 |
| 11/27/2018 | 739.4197 | 739.4197 | 739.4197 | 739.4197 |
| 11/28/2018 | 745.3628 | 745.3628 | 745.3628 | 745.3628 |
| 11/29/2018 | 747.084 | 747.084 | 747.084 | 747.084 |
| 12/02/2018 | 745.0393 | 745.0393 | 745.0393 | 745.0393 |
| 12/03/2018 | 739.0827 | 739.0827 | 739.0827 | 739.0827 |
| 12/04/2018 | 739.6997 | 739.6997 | 739.6997 | 739.6997 |
| 12/05/2018 | 733.4708 | 733.4708 | 733.4708 | 733.4708 |
| 12/06/2018 | 738.4445 | 738.4445 | 738.4445 | 738.4445 |
| 12/09/2018 | 730.6532 | 730.6532 | 730.6532 | 730.6532 |
| 12/10/2018 | 728.3741 | 728.3741 | 728.3741 | 728.3741 |
| 12/11/2018 | 718.7438 | 718.7438 | 718.7438 | 718.7438 |
| 12/12/2018 | 726.3312 | 726.3312 | 726.3312 | 726.3312 |
| 12/13/2018 | 721.6158 | 721.6158 | 721.6158 | 721.6158 |
| 12/16/2018 | 718.7985 | 718.7985 | 718.7985 | 718.7985 |
| 12/17/2018 | 725.1295 | 725.1295 | 725.1295 | 725.1295 |
| 12/18/2018 | 733.4808 | 733.4808 | 733.4808 | 733.4808 |
| 12/19/2018 | 729.6932 | 729.6932 | 729.6932 | 729.6932 |
| 12/20/2018 | 729.8491 | 729.8491 | 729.8491 | 729.8491 |
| 12/23/2018 | 728.3158 | 728.3158 | 728.3158 | 728.3158 |
| 12/24/2018 | 724.4499 | 724.4499 | 724.4499 | 724.4499 |
| 12/25/2018 | 725.5532 | 725.5532 | 725.5532 | 725.5532 |
| 12/26/2018 | 725.5054 | 725.5054 | 725.5054 | 725.5054 |
| 12/27/2018 | 722.5106 | 722.5106 | 722.5106 | 722.5106 |
| 12/30/2018 | 727.6565 | 727.6565 | 727.6565 | 727.6565 |