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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 783.1961
CLOSE 783.1961
Low
LOW 694.3144
High
HIGH 873.4803
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 713.9722 | 713.9722 | 713.9722 | 713.9722 |
| 01/02/2019 | 705.5724 | 705.5724 | 705.5724 | 705.5724 |
| 01/03/2019 | 713.8203 | 713.8203 | 713.8203 | 713.8203 |
| 01/06/2019 | 720.6231 | 720.6231 | 720.6231 | 720.6231 |
| 01/07/2019 | 724.9853 | 724.9853 | 724.9853 | 724.9853 |
| 01/08/2019 | 727.7148 | 727.7148 | 727.7148 | 727.7148 |
| 01/09/2019 | 728.0521 | 728.0521 | 728.0521 | 728.0521 |
| 01/10/2019 | 731.0022 | 731.0022 | 731.0022 | 731.0022 |
| 01/13/2019 | 733.4598 | 733.4598 | 733.4598 | 733.4598 |
| 01/14/2019 | 740.1705 | 740.1705 | 740.1705 | 740.1705 |
| 01/15/2019 | 753.7166 | 753.7166 | 753.7166 | 753.7166 |
| 01/16/2019 | 762.1474 | 762.1474 | 762.1474 | 762.1474 |
| 01/17/2019 | 771.6657 | 771.6657 | 771.6657 | 771.6657 |
| 01/20/2019 | 769.1558 | 769.1558 | 769.1558 | 769.1558 |
| 01/21/2019 | 779.0622 | 779.0622 | 779.0622 | 779.0622 |
| 01/22/2019 | 781.8406 | 781.8406 | 781.8406 | 781.8406 |
| 01/23/2019 | 791.2905 | 791.2905 | 791.2905 | 791.2905 |
| 01/24/2019 | 791.5632 | 791.5632 | 791.5632 | 791.5632 |
| 01/27/2019 | 789.007 | 789.007 | 789.007 | 789.007 |
| 01/28/2019 | 806.194 | 806.194 | 806.194 | 806.194 |
| 01/29/2019 | 806.8405 | 806.8405 | 806.8405 | 806.8405 |
| 01/30/2019 | 806.2733 | 806.2733 | 806.2733 | 806.2733 |
| 01/31/2019 | 799.7501 | 799.7501 | 799.7501 | 799.7501 |
| 02/03/2019 | 795.8642 | 795.8642 | 795.8642 | 795.8642 |
| 02/04/2019 | 797.149 | 797.149 | 797.149 | 797.149 |
| 02/05/2019 | 798.0827 | 798.0827 | 798.0827 | 798.0827 |
| 02/06/2019 | 799.418 | 799.418 | 799.418 | 799.418 |
| 02/07/2019 | 797.3578 | 797.3578 | 797.3578 | 797.3578 |
| 02/10/2019 | 810.1384 | 810.1384 | 810.1384 | 810.1384 |
| 02/11/2019 | 806.0695 | 806.0695 | 806.0695 | 806.0695 |
| 02/12/2019 | 792.3939 | 792.3939 | 792.3939 | 792.3939 |
| 02/13/2019 | 795.6134 | 795.6134 | 795.6134 | 795.6134 |
| 02/14/2019 | 799.2649 | 799.2649 | 799.2649 | 799.2649 |
| 02/17/2019 | 793.3081 | 793.3081 | 793.3081 | 793.3081 |
| 02/18/2019 | 793.4784 | 793.4784 | 793.4784 | 793.4784 |
| 02/19/2019 | 795.0777 | 795.0777 | 795.0777 | 795.0777 |
| 02/20/2019 | 798.6655 | 798.6655 | 798.6655 | 798.6655 |
| 02/21/2019 | 803.3905 | 803.3905 | 803.3905 | 803.3905 |
| 02/24/2019 | 811.2754 | 811.2754 | 811.2754 | 811.2754 |
| 02/25/2019 | 816.4121 | 816.4121 | 816.4121 | 816.4121 |
| 02/26/2019 | 810.1443 | 810.1443 | 810.1443 | 810.1443 |
| 02/27/2019 | 812.8213 | 812.8213 | 812.8213 | 812.8213 |
| 02/28/2019 | 804.4014 | 804.4014 | 804.4014 | 804.4014 |
| 03/03/2019 | 810.8186 | 810.8186 | 810.8186 | 810.8186 |
| 03/04/2019 | 807.8038 | 807.8038 | 807.8038 | 807.8038 |
| 03/05/2019 | 805.9995 | 805.9995 | 805.9995 | 805.9995 |
| 03/06/2019 | 798.2228 | 798.2228 | 798.2228 | 798.2228 |
| 03/07/2019 | 793.2263 | 793.2263 | 793.2263 | 793.2263 |
| 03/10/2019 | 788.7612 | 788.7612 | 788.7612 | 788.7612 |
| 03/11/2019 | 794.779 | 794.779 | 794.779 | 794.779 |
| 03/12/2019 | 798.0814 | 798.0814 | 798.0814 | 798.0814 |
| 03/13/2019 | 799.7786 | 799.7786 | 799.7786 | 799.7786 |
| 03/14/2019 | 806.005 | 806.005 | 806.005 | 806.005 |
| 03/17/2019 | 815.3499 | 815.3499 | 815.3499 | 815.3499 |
| 03/18/2019 | 817.2989 | 817.2989 | 817.2989 | 817.2989 |
| 03/19/2019 | 806.2133 | 806.2133 | 806.2133 | 806.2133 |
| 03/20/2019 | 806.9528 | 806.9528 | 806.9528 | 806.9528 |
| 03/21/2019 | 781.3483 | 781.3483 | 781.3483 | 781.3483 |
| 03/24/2019 | 777.7825 | 777.7825 | 777.7825 | 777.7825 |
| 03/25/2019 | 765.0491 | 765.0491 | 765.0491 | 765.0491 |
| 03/26/2019 | 728.5726 | 728.5726 | 728.5726 | 728.5726 |
| 03/27/2019 | 730.3747 | 730.3747 | 730.3747 | 730.3747 |
| 03/28/2019 | 738.3694 | 738.3694 | 738.3694 | 738.3694 |
| 03/31/2019 | 740.38 | 740.38 | 740.38 | 740.38 |
| 04/01/2019 | 738.0457 | 738.0457 | 738.0457 | 738.0457 |
| 04/02/2019 | 742.2813 | 742.2813 | 742.2813 | 742.2813 |
| 04/03/2019 | 760.0331 | 760.0331 | 760.0331 | 760.0331 |
| 04/04/2019 | 762.174 | 762.174 | 762.174 | 762.174 |
| 04/07/2019 | 756.054 | 756.054 | 756.054 | 756.054 |
| 04/08/2019 | 760.7058 | 760.7058 | 760.7058 | 760.7058 |
| 04/09/2019 | 756.7398 | 756.7398 | 756.7398 | 756.7398 |
| 04/10/2019 | 753.4561 | 753.4561 | 753.4561 | 753.4561 |
| 04/11/2019 | 753.32 | 753.32 | 753.32 | 753.32 |
| 04/14/2019 | 751.0028 | 751.0028 | 751.0028 | 751.0028 |
| 04/15/2019 | 757.3315 | 757.3315 | 757.3315 | 757.3315 |
| 04/16/2019 | 762.8165 | 762.8165 | 762.8165 | 762.8165 |
| 04/17/2019 | 758.1454 | 758.1454 | 758.1454 | 758.1454 |
| 04/18/2019 | 758.2826 | 758.2826 | 758.2826 | 758.2826 |
| 04/21/2019 | 755.6154 | 755.6154 | 755.6154 | 755.6154 |
| 04/23/2019 | 756.7723 | 756.7723 | 756.7723 | 756.7723 |
| 04/24/2019 | 750.4825 | 750.4825 | 750.4825 | 750.4825 |
| 04/25/2019 | 751.8342 | 751.8342 | 751.8342 | 751.8342 |
| 04/28/2019 | 751.4837 | 751.4837 | 751.4837 | 751.4837 |
| 04/29/2019 | 756.3682 | 756.3682 | 756.3682 | 756.3682 |
| 05/01/2019 | 749.8731 | 749.8731 | 749.8731 | 749.8731 |
| 05/02/2019 | 748.7046 | 748.7046 | 748.7046 | 748.7046 |
| 05/05/2019 | 743.7624 | 743.7624 | 743.7624 | 743.7624 |
| 05/06/2019 | 735.5324 | 735.5324 | 735.5324 | 735.5324 |
| 05/07/2019 | 728.8951 | 728.8951 | 728.8951 | 728.8951 |
| 05/08/2019 | 720.1968 | 720.1968 | 720.1968 | 720.1968 |
| 05/09/2019 | 719.4812 | 719.4812 | 719.4812 | 719.4812 |
| 05/12/2019 | 707.4591 | 707.4591 | 707.4591 | 707.4591 |
| 05/13/2019 | 717.2923 | 717.2923 | 717.2923 | 717.2923 |
| 05/14/2019 | 713.8823 | 713.8823 | 713.8823 | 713.8823 |
| 05/15/2019 | 713.0669 | 713.0669 | 713.0669 | 713.0669 |
| 05/16/2019 | 710.9648 | 710.9648 | 710.9648 | 710.9648 |
| 05/19/2019 | 711.2426 | 711.2426 | 711.2426 | 711.2426 |
| 05/20/2019 | 703.2907 | 703.2907 | 703.2907 | 703.2907 |
| 05/21/2019 | 694.3144 | 694.3144 | 694.3144 | 694.3144 |
| 05/22/2019 | 699.5779 | 699.5779 | 699.5779 | 699.5779 |
| 05/23/2019 | 707.83 | 707.83 | 707.83 | 707.83 |
| 05/26/2019 | 705.391 | 705.391 | 705.391 | 705.391 |
| 05/27/2019 | 712.1725 | 712.1725 | 712.1725 | 712.1725 |
| 05/28/2019 | 714.5181 | 714.5181 | 714.5181 | 714.5181 |
| 05/29/2019 | 729.7807 | 729.7807 | 729.7807 | 729.7807 |
| 05/30/2019 | 732.984 | 732.984 | 732.984 | 732.984 |
| 06/02/2019 | 732.2348 | 732.2348 | 732.2348 | 732.2348 |
| 06/06/2019 | 750.4587 | 750.4587 | 750.4587 | 750.4587 |
| 06/09/2019 | 752.4239 | 752.4239 | 752.4239 | 752.4239 |
| 06/10/2019 | 746.7622 | 746.7622 | 746.7622 | 746.7622 |
| 06/11/2019 | 745.8995 | 745.8995 | 745.8995 | 745.8995 |
| 06/12/2019 | 736.125 | 736.125 | 736.125 | 736.125 |
| 06/13/2019 | 737.6791 | 737.6791 | 737.6791 | 737.6791 |
| 06/16/2019 | 745.0507 | 745.0507 | 745.0507 | 745.0507 |
| 06/17/2019 | 754.6103 | 754.6103 | 754.6103 | 754.6103 |
| 06/18/2019 | 754.9075 | 754.9075 | 754.9075 | 754.9075 |
| 06/19/2019 | 754.6916 | 754.6916 | 754.6916 | 754.6916 |
| 06/20/2019 | 754.2459 | 754.2459 | 754.2459 | 754.2459 |
| 06/23/2019 | 760.2019 | 760.2019 | 760.2019 | 760.2019 |
| 06/24/2019 | 761.4927 | 761.4927 | 761.4927 | 761.4927 |
| 06/25/2019 | 758.9369 | 758.9369 | 758.9369 | 758.9369 |
| 06/26/2019 | 762.5676 | 762.5676 | 762.5676 | 762.5676 |
| 06/27/2019 | 767.1147 | 767.1147 | 767.1147 | 767.1147 |
| 06/30/2019 | 783.1695 | 783.1695 | 783.1695 | 783.1695 |
| 07/01/2019 | 785.5621 | 785.5621 | 785.5621 | 785.5621 |
| 07/02/2019 | 781.4636 | 781.4636 | 781.4636 | 781.4636 |
| 07/03/2019 | 781.7097 | 781.7097 | 781.7097 | 781.7097 |
| 07/04/2019 | 783.1733 | 783.1733 | 783.1733 | 783.1733 |
| 07/07/2019 | 778.6744 | 778.6744 | 778.6744 | 778.6744 |
| 07/08/2019 | 768.89 | 768.89 | 768.89 | 768.89 |
| 07/09/2019 | 778.4277 | 778.4277 | 778.4277 | 778.4277 |
| 07/10/2019 | 783.1058 | 783.1058 | 783.1058 | 783.1058 |
| 07/11/2019 | 770.6428 | 770.6428 | 770.6428 | 770.6428 |
| 07/15/2019 | 776.3122 | 776.3122 | 776.3122 | 776.3122 |
| 07/16/2019 | 786.133 | 786.133 | 786.133 | 786.133 |
| 07/17/2019 | 795.8257 | 795.8257 | 795.8257 | 795.8257 |
| 07/18/2019 | 797.4769 | 797.4769 | 797.4769 | 797.4769 |
| 07/21/2019 | 793.8707 | 793.8707 | 793.8707 | 793.8707 |
| 07/22/2019 | 801.8257 | 801.8257 | 801.8257 | 801.8257 |
| 07/23/2019 | 806.7762 | 806.7762 | 806.7762 | 806.7762 |
| 07/24/2019 | 799.3872 | 799.3872 | 799.3872 | 799.3872 |
| 07/25/2019 | 803.7874 | 803.7874 | 803.7874 | 803.7874 |
| 07/28/2019 | 806.9896 | 806.9896 | 806.9896 | 806.9896 |
| 07/29/2019 | 803.4402 | 803.4402 | 803.4402 | 803.4402 |
| 07/30/2019 | 800.3267 | 800.3267 | 800.3267 | 800.3267 |
| 07/31/2019 | 799.4494 | 799.4494 | 799.4494 | 799.4494 |
| 08/01/2019 | 787.5482 | 787.5482 | 787.5482 | 787.5482 |
| 08/04/2019 | 782.392 | 782.392 | 782.392 | 782.392 |
| 08/05/2019 | 787.3899 | 787.3899 | 787.3899 | 787.3899 |
| 08/06/2019 | 779.3104 | 779.3104 | 779.3104 | 779.3104 |
| 08/07/2019 | 785.6202 | 785.6202 | 785.6202 | 785.6202 |
| 08/08/2019 | 786.7828 | 786.7828 | 786.7828 | 786.7828 |
| 08/14/2019 | 772.2915 | 772.2915 | 772.2915 | 772.2915 |
| 08/15/2019 | 767.7789 | 767.7789 | 767.7789 | 767.7789 |
| 08/18/2019 | 765.7155 | 765.7155 | 765.7155 | 765.7155 |
| 08/19/2019 | 769.8242 | 769.8242 | 769.8242 | 769.8242 |
| 08/20/2019 | 767.13 | 767.13 | 767.13 | 767.13 |
| 08/21/2019 | 766.5202 | 766.5202 | 766.5202 | 766.5202 |
| 08/22/2019 | 776.4332 | 776.4332 | 776.4332 | 776.4332 |
| 08/25/2019 | 776.4797 | 776.4797 | 776.4797 | 776.4797 |
| 08/26/2019 | 770.6884 | 770.6884 | 770.6884 | 770.6884 |
| 08/27/2019 | 770.1191 | 770.1191 | 770.1191 | 770.1191 |
| 08/28/2019 | 774.7401 | 774.7401 | 774.7401 | 774.7401 |
| 09/01/2019 | 784.3569 | 784.3569 | 784.3569 | 784.3569 |
| 09/02/2019 | 787.1906 | 787.1906 | 787.1906 | 787.1906 |
| 09/03/2019 | 794.3643 | 794.3643 | 794.3643 | 794.3643 |
| 09/04/2019 | 795.5998 | 795.5998 | 795.5998 | 795.5998 |
| 09/05/2019 | 788.3991 | 788.3991 | 788.3991 | 788.3991 |
| 09/08/2019 | 797.89 | 797.89 | 797.89 | 797.89 |
| 09/09/2019 | 801.5308 | 801.5308 | 801.5308 | 801.5308 |
| 09/10/2019 | 805.724 | 805.724 | 805.724 | 805.724 |
| 09/11/2019 | 808.8491 | 808.8491 | 808.8491 | 808.8491 |
| 09/12/2019 | 812.7652 | 812.7652 | 812.7652 | 812.7652 |
| 09/15/2019 | 810.0158 | 810.0158 | 810.0158 | 810.0158 |
| 09/16/2019 | 802.992 | 802.992 | 802.992 | 802.992 |
| 09/17/2019 | 806.0593 | 806.0593 | 806.0593 | 806.0593 |
| 09/18/2019 | 795.9887 | 795.9887 | 795.9887 | 795.9887 |
| 09/19/2019 | 795.3976 | 795.3976 | 795.3976 | 795.3976 |
| 09/22/2019 | 794.2095 | 794.2095 | 794.2095 | 794.2095 |
| 09/23/2019 | 806.1449 | 806.1449 | 806.1449 | 806.1449 |
| 09/24/2019 | 811.2004 | 811.2004 | 811.2004 | 811.2004 |
| 09/25/2019 | 806.9448 | 806.9448 | 806.9448 | 806.9448 |
| 09/26/2019 | 827.4316 | 827.4316 | 827.4316 | 827.4316 |
| 09/29/2019 | 826.8574 | 826.8574 | 826.8574 | 826.8574 |
| 09/30/2019 | 819.9378 | 819.9378 | 819.9378 | 819.9378 |
| 10/01/2019 | 817.7748 | 817.7748 | 817.7748 | 817.7748 |
| 10/02/2019 | 813.4604 | 813.4604 | 813.4604 | 813.4604 |
| 10/03/2019 | 817.6537 | 817.6537 | 817.6537 | 817.6537 |
| 10/06/2019 | 814.8208 | 814.8208 | 814.8208 | 814.8208 |
| 10/07/2019 | 807.619 | 807.619 | 807.619 | 807.619 |
| 10/08/2019 | 793.444 | 793.444 | 793.444 | 793.444 |
| 10/09/2019 | 787.9341 | 787.9341 | 787.9341 | 787.9341 |
| 10/10/2019 | 789.5479 | 789.5479 | 789.5479 | 789.5479 |
| 10/13/2019 | 758.1794 | 758.1794 | 758.1794 | 758.1794 |
| 10/14/2019 | 766.487 | 766.487 | 766.487 | 766.487 |
| 10/15/2019 | 761.1253 | 761.1253 | 761.1253 | 761.1253 |
| 10/16/2019 | 764.8649 | 764.8649 | 764.8649 | 764.8649 |
| 10/17/2019 | 781.7035 | 781.7035 | 781.7035 | 781.7035 |
| 10/20/2019 | 776.9862 | 776.9862 | 776.9862 | 776.9862 |
| 10/21/2019 | 779.4863 | 779.4863 | 779.4863 | 779.4863 |
| 10/22/2019 | 787.5285 | 787.5285 | 787.5285 | 787.5285 |
| 10/23/2019 | 789.9748 | 789.9748 | 789.9748 | 789.9748 |
| 10/24/2019 | 789.5875 | 789.5875 | 789.5875 | 789.5875 |
| 10/27/2019 | 788.4175 | 788.4175 | 788.4175 | 788.4175 |
| 10/29/2019 | 783.9583 | 783.9583 | 783.9583 | 783.9583 |
| 10/30/2019 | 783.0698 | 783.0698 | 783.0698 | 783.0698 |
| 10/31/2019 | 783.161 | 783.161 | 783.161 | 783.161 |
| 11/03/2019 | 790.8332 | 790.8332 | 790.8332 | 790.8332 |
| 11/04/2019 | 792.9042 | 792.9042 | 792.9042 | 792.9042 |
| 11/05/2019 | 795.7074 | 795.7074 | 795.7074 | 795.7074 |
| 11/06/2019 | 806.2718 | 806.2718 | 806.2718 | 806.2718 |
| 11/07/2019 | 804.701 | 804.701 | 804.701 | 804.701 |
| 11/10/2019 | 804.9128 | 804.9128 | 804.9128 | 804.9128 |
| 11/11/2019 | 808.7372 | 808.7372 | 808.7372 | 808.7372 |
| 11/12/2019 | 812.5887 | 812.5887 | 812.5887 | 812.5887 |
| 11/13/2019 | 808.158 | 808.158 | 808.158 | 808.158 |
| 11/14/2019 | 816.9463 | 816.9463 | 816.9463 | 816.9463 |
| 11/17/2019 | 825.402 | 825.402 | 825.402 | 825.402 |
| 11/18/2019 | 829.2784 | 829.2784 | 829.2784 | 829.2784 |
| 11/19/2019 | 825.2336 | 825.2336 | 825.2336 | 825.2336 |
| 11/20/2019 | 825.4157 | 825.4157 | 825.4157 | 825.4157 |
| 11/21/2019 | 824.2884 | 824.2884 | 824.2884 | 824.2884 |
| 11/24/2019 | 817.8209 | 817.8209 | 817.8209 | 817.8209 |
| 11/25/2019 | 821.2792 | 821.2792 | 821.2792 | 821.2792 |
| 11/26/2019 | 820.5751 | 820.5751 | 820.5751 | 820.5751 |
| 11/27/2019 | 827.8576 | 827.8576 | 827.8576 | 827.8576 |
| 11/28/2019 | 826.6803 | 826.6803 | 826.6803 | 826.6803 |
| 12/01/2019 | 833.0622 | 833.0622 | 833.0622 | 833.0622 |
| 12/02/2019 | 826.285 | 826.285 | 826.285 | 826.285 |
| 12/03/2019 | 831.4974 | 831.4974 | 831.4974 | 831.4974 |
| 12/04/2019 | 836.9513 | 836.9513 | 836.9513 | 836.9513 |
| 12/05/2019 | 838.1991 | 838.1991 | 838.1991 | 838.1991 |
| 12/08/2019 | 837.9443 | 837.9443 | 837.9443 | 837.9443 |
| 12/09/2019 | 833.6062 | 833.6062 | 833.6062 | 833.6062 |
| 12/10/2019 | 833.1654 | 833.1654 | 833.1654 | 833.1654 |
| 12/11/2019 | 845.7389 | 845.7389 | 845.7389 | 845.7389 |
| 12/12/2019 | 847.8588 | 847.8588 | 847.8588 | 847.8588 |
| 12/15/2019 | 851.6735 | 851.6735 | 851.6735 | 851.6735 |
| 12/16/2019 | 851.445 | 851.445 | 851.445 | 851.445 |
| 12/17/2019 | 848.7012 | 848.7012 | 848.7012 | 848.7012 |
| 12/18/2019 | 848.8985 | 848.8985 | 848.8985 | 848.8985 |
| 12/19/2019 | 852.2437 | 852.2437 | 852.2437 | 852.2437 |
| 12/22/2019 | 858.098 | 858.098 | 858.098 | 858.098 |
| 12/23/2019 | 863.7117 | 863.7117 | 863.7117 | 863.7117 |
| 12/24/2019 | 864.7725 | 864.7725 | 864.7725 | 864.7725 |
| 12/25/2019 | 866.6785 | 866.6785 | 866.6785 | 866.6785 |
| 12/26/2019 | 866.9067 | 866.9067 | 866.9067 | 866.9067 |
| 12/29/2019 | 873.4803 | 873.4803 | 873.4803 | 873.4803 |
| 12/30/2019 | 871.5541 | 871.5541 | 871.5541 | 871.5541 |