RK100T20
BIST 100 RK %20 (TOPLAM GETIRI)
15:10:10
9373.0944 ₺
0.00 (%0.00)
Previous Close: 9373.0944
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+3.87%
Month over month (MoM)
+5.88%
Year to date (YTD)
+37.37%
Year over year (YoY)
+67.17%
RK100T20: BIST 100 RK %20 (TOPLAM GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 868.0438
CLOSE 868.0438
Low
LOW 759.1522
High
HIGH 1,027.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 999.67 | 999.67 | 999.67 | 999.67 |
| 01/02/2018 | 986.32 | 986.32 | 986.32 | 986.32 |
| 01/03/2018 | 981.3 | 981.3 | 981.3 | 981.3 |
| 01/04/2018 | 991.41 | 991.41 | 991.41 | 991.41 |
| 01/07/2018 | 988.44 | 988.44 | 988.44 | 988.44 |
| 01/08/2018 | 976.6 | 976.6 | 976.6 | 976.6 |
| 01/09/2018 | 963.11 | 963.11 | 963.11 | 963.11 |
| 01/10/2018 | 973.57 | 973.57 | 973.57 | 973.57 |
| 01/11/2018 | 972.85 | 972.85 | 972.85 | 972.85 |
| 01/14/2018 | 949.55 | 949.55 | 949.55 | 949.55 |
| 01/15/2018 | 970.58 | 970.58 | 970.58 | 970.58 |
| 01/16/2018 | 990.26 | 990.26 | 990.26 | 990.26 |
| 01/17/2018 | 992.59 | 992.59 | 992.59 | 992.59 |
| 01/18/2018 | 977.51 | 977.51 | 977.51 | 977.51 |
| 01/21/2018 | 995.89 | 995.89 | 995.89 | 995.89 |
| 01/22/2018 | 1,006.09 | 1,006.09 | 1,006.09 | 1,006.09 |
| 01/23/2018 | 1,016.88 | 1,016.88 | 1,016.88 | 1,016.88 |
| 01/24/2018 | 1,007.85 | 1,007.85 | 1,007.85 | 1,007.85 |
| 01/25/2018 | 1,025.85 | 1,025.85 | 1,025.85 | 1,025.85 |
| 01/28/2018 | 1,027.06 | 1,027.06 | 1,027.06 | 1,027.06 |
| 01/29/2018 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 |
| 01/30/2018 | 1,016.41 | 1,016.41 | 1,016.41 | 1,016.41 |
| 01/31/2018 | 1,012.4 | 1,012.4 | 1,012.4 | 1,012.4 |
| 02/01/2018 | 1,004.35 | 1,004.35 | 1,004.35 | 1,004.35 |
| 02/04/2018 | 993.02 | 993.02 | 993.02 | 993.02 |
| 02/05/2018 | 980.67 | 980.67 | 980.67 | 980.67 |
| 02/06/2018 | 981.65 | 981.65 | 981.65 | 981.65 |
| 02/07/2018 | 970.42 | 970.42 | 970.42 | 970.42 |
| 02/08/2018 | 964.51 | 964.51 | 964.51 | 964.51 |
| 02/11/2018 | 975.32 | 975.32 | 975.32 | 975.32 |
| 02/12/2018 | 972.39 | 972.39 | 972.39 | 972.39 |
| 02/13/2018 | 963.31 | 963.31 | 963.31 | 963.31 |
| 02/14/2018 | 989.5823 | 989.5823 | 989.5823 | 989.5823 |
| 02/15/2018 | 992.2943 | 992.2943 | 992.2943 | 992.2943 |
| 02/18/2018 | 986.3243 | 986.3243 | 986.3243 | 986.3243 |
| 02/19/2018 | 962.6799 | 962.6799 | 962.6799 | 962.6799 |
| 02/20/2018 | 990.6368 | 990.6368 | 990.6368 | 990.6368 |
| 02/21/2018 | 995.5683 | 995.5683 | 995.5683 | 995.5683 |
| 02/22/2018 | 1,001.606 | 1,001.606 | 1,001.606 | 1,001.606 |
| 02/25/2018 | 1,013.0423 | 1,013.0423 | 1,013.0423 | 1,013.0423 |
| 02/26/2018 | 1,013.3841 | 1,013.3841 | 1,013.3841 | 1,013.3841 |
| 02/27/2018 | 1,014.4752 | 1,014.4752 | 1,014.4752 | 1,014.4752 |
| 02/28/2018 | 1,002.0391 | 1,002.0391 | 1,002.0391 | 1,002.0391 |
| 03/01/2018 | 994.5279 | 994.5279 | 994.5279 | 994.5279 |
| 03/04/2018 | 995.2569 | 995.2569 | 995.2569 | 995.2569 |
| 03/05/2018 | 993.0011 | 993.0011 | 993.0011 | 993.0011 |
| 03/06/2018 | 994.2279 | 994.2279 | 994.2279 | 994.2279 |
| 03/07/2018 | 991.5168 | 991.5168 | 991.5168 | 991.5168 |
| 03/08/2018 | 994.9022 | 994.9022 | 994.9022 | 994.9022 |
| 03/11/2018 | 1,009.6821 | 1,009.6821 | 1,009.6821 | 1,009.6821 |
| 03/12/2018 | 1,008.1762 | 1,008.1762 | 1,008.1762 | 1,008.1762 |
| 03/13/2018 | 1,001.4059 | 1,001.4059 | 1,001.4059 | 1,001.4059 |
| 03/14/2018 | 997.4374 | 997.4374 | 997.4374 | 997.4374 |
| 03/15/2018 | 997.5338 | 997.5338 | 997.5338 | 997.5338 |
| 03/18/2018 | 979.5599 | 979.5599 | 979.5599 | 979.5599 |
| 03/19/2018 | 989.4162 | 989.4162 | 989.4162 | 989.4162 |
| 03/20/2018 | 1,001.483 | 1,001.483 | 1,001.483 | 1,001.483 |
| 03/21/2018 | 996.0755 | 996.0755 | 996.0755 | 996.0755 |
| 03/22/2018 | 991.0213 | 991.0213 | 991.0213 | 991.0213 |
| 03/25/2018 | 989.0936 | 989.0936 | 989.0936 | 989.0936 |
| 03/26/2018 | 986.847 | 986.847 | 986.847 | 986.847 |
| 03/27/2018 | 966.4598 | 966.4598 | 966.4598 | 966.4598 |
| 03/28/2018 | 973.432 | 973.432 | 973.432 | 973.432 |
| 03/29/2018 | 974.2331 | 974.2331 | 974.2331 | 974.2331 |
| 04/01/2018 | 969.2757 | 969.2757 | 969.2757 | 969.2757 |
| 04/02/2018 | 970.7612 | 970.7612 | 970.7612 | 970.7612 |
| 04/03/2018 | 964.3821 | 964.3821 | 964.3821 | 964.3821 |
| 04/04/2018 | 974.2707 | 974.2707 | 974.2707 | 974.2707 |
| 04/05/2018 | 972.0477 | 972.0477 | 972.0477 | 972.0477 |
| 04/08/2018 | 955.676 | 955.676 | 955.676 | 955.676 |
| 04/09/2018 | 930.4352 | 930.4352 | 930.4352 | 930.4352 |
| 04/10/2018 | 915.5134 | 915.5134 | 915.5134 | 915.5134 |
| 04/11/2018 | 925.1167 | 925.1167 | 925.1167 | 925.1167 |
| 04/12/2018 | 918.9036 | 918.9036 | 918.9036 | 918.9036 |
| 04/15/2018 | 929.6778 | 929.6778 | 929.6778 | 929.6778 |
| 04/16/2018 | 909.3933 | 909.3933 | 909.3933 | 909.3933 |
| 04/17/2018 | 944.8315 | 944.8315 | 944.8315 | 944.8315 |
| 04/18/2018 | 945.0099 | 945.0099 | 945.0099 | 945.0099 |
| 04/19/2018 | 934.1725 | 934.1725 | 934.1725 | 934.1725 |
| 04/23/2018 | 925.9072 | 925.9072 | 925.9072 | 925.9072 |
| 04/24/2018 | 901.3977 | 901.3977 | 901.3977 | 901.3977 |
| 04/25/2018 | 897.8403 | 897.8403 | 897.8403 | 897.8403 |
| 04/26/2018 | 902.9298 | 902.9298 | 902.9298 | 902.9298 |
| 04/29/2018 | 874.5693 | 874.5693 | 874.5693 | 874.5693 |
| 05/01/2018 | 878.3973 | 878.3973 | 878.3973 | 878.3973 |
| 05/02/2018 | 864.1057 | 864.1057 | 864.1057 | 864.1057 |
| 05/03/2018 | 861.695 | 861.695 | 861.695 | 861.695 |
| 05/06/2018 | 848.4617 | 848.4617 | 848.4617 | 848.4617 |
| 05/07/2018 | 836.8764 | 836.8764 | 836.8764 | 836.8764 |
| 05/08/2018 | 847.6794 | 847.6794 | 847.6794 | 847.6794 |
| 05/09/2018 | 860.0806 | 860.0806 | 860.0806 | 860.0806 |
| 05/10/2018 | 856.2261 | 856.2261 | 856.2261 | 856.2261 |
| 05/13/2018 | 867.064 | 867.064 | 867.064 | 867.064 |
| 05/14/2018 | 853.7723 | 853.7723 | 853.7723 | 853.7723 |
| 05/15/2018 | 858.2065 | 858.2065 | 858.2065 | 858.2065 |
| 05/16/2018 | 856.2075 | 856.2075 | 856.2075 | 856.2075 |
| 05/17/2018 | 860.0363 | 860.0363 | 860.0363 | 860.0363 |
| 05/20/2018 | 859.06 | 859.06 | 859.06 | 859.06 |
| 05/21/2018 | 866.8376 | 866.8376 | 866.8376 | 866.8376 |
| 05/22/2018 | 854.8025 | 854.8025 | 854.8025 | 854.8025 |
| 05/23/2018 | 848.6685 | 848.6685 | 848.6685 | 848.6685 |
| 05/24/2018 | 865.3487 | 865.3487 | 865.3487 | 865.3487 |
| 05/27/2018 | 892.2562 | 892.2562 | 892.2562 | 892.2562 |
| 05/28/2018 | 880.9864 | 880.9864 | 880.9864 | 880.9864 |
| 05/29/2018 | 872.2796 | 872.2796 | 872.2796 | 872.2796 |
| 05/30/2018 | 849.9328 | 849.9328 | 849.9328 | 849.9328 |
| 05/31/2018 | 838.586 | 838.586 | 838.586 | 838.586 |
| 06/03/2018 | 839.2935 | 839.2935 | 839.2935 | 839.2935 |
| 06/04/2018 | 829.3421 | 829.3421 | 829.3421 | 829.3421 |
| 06/05/2018 | 821.2029 | 821.2029 | 821.2029 | 821.2029 |
| 06/06/2018 | 835.1985 | 835.1985 | 835.1985 | 835.1985 |
| 06/07/2018 | 815.6646 | 815.6646 | 815.6646 | 815.6646 |
| 06/10/2018 | 821.3278 | 821.3278 | 821.3278 | 821.3278 |
| 06/11/2018 | 812.2585 | 812.2585 | 812.2585 | 812.2585 |
| 06/12/2018 | 800.2693 | 800.2693 | 800.2693 | 800.2693 |
| 06/13/2018 | 807.4309 | 807.4309 | 807.4309 | 807.4309 |
| 06/17/2018 | 797.4964 | 797.4964 | 797.4964 | 797.4964 |
| 06/18/2018 | 806.9804 | 806.9804 | 806.9804 | 806.9804 |
| 06/19/2018 | 807.8164 | 807.8164 | 807.8164 | 807.8164 |
| 06/20/2018 | 811.1733 | 811.1733 | 811.1733 | 811.1733 |
| 06/21/2018 | 816.3954 | 816.3954 | 816.3954 | 816.3954 |
| 06/24/2018 | 804.5782 | 804.5782 | 804.5782 | 804.5782 |
| 06/25/2018 | 807.2666 | 807.2666 | 807.2666 | 807.2666 |
| 06/26/2018 | 817.2421 | 817.2421 | 817.2421 | 817.2421 |
| 06/27/2018 | 819.1249 | 819.1249 | 819.1249 | 819.1249 |
| 06/28/2018 | 821.3074 | 821.3074 | 821.3074 | 821.3074 |
| 07/01/2018 | 823.3025 | 823.3025 | 823.3025 | 823.3025 |
| 07/02/2018 | 821.9915 | 821.9915 | 821.9915 | 821.9915 |
| 07/03/2018 | 826.9 | 826.9 | 826.9 | 826.9 |
| 07/04/2018 | 841.104 | 841.104 | 841.104 | 841.104 |
| 07/05/2018 | 838.3974 | 838.3974 | 838.3974 | 838.3974 |
| 07/08/2018 | 842.3717 | 842.3717 | 842.3717 | 842.3717 |
| 07/09/2018 | 820.2094 | 820.2094 | 820.2094 | 820.2094 |
| 07/10/2018 | 783.0248 | 783.0248 | 783.0248 | 783.0248 |
| 07/11/2018 | 770.4663 | 770.4663 | 770.4663 | 770.4663 |
| 07/12/2018 | 772.635 | 772.635 | 772.635 | 772.635 |
| 07/15/2018 | 771.8979 | 771.8979 | 771.8979 | 771.8979 |
| 07/16/2018 | 784.1752 | 784.1752 | 784.1752 | 784.1752 |
| 07/17/2018 | 788.7741 | 788.7741 | 788.7741 | 788.7741 |
| 07/18/2018 | 793.187 | 793.187 | 793.187 | 793.187 |
| 07/19/2018 | 800.2246 | 800.2246 | 800.2246 | 800.2246 |
| 07/22/2018 | 808.28 | 808.28 | 808.28 | 808.28 |
| 07/23/2018 | 788.3289 | 788.3289 | 788.3289 | 788.3289 |
| 07/24/2018 | 808.8629 | 808.8629 | 808.8629 | 808.8629 |
| 07/25/2018 | 805.6971 | 805.6971 | 805.6971 | 805.6971 |
| 07/26/2018 | 810.0044 | 810.0044 | 810.0044 | 810.0044 |
| 07/29/2018 | 813.4955 | 813.4955 | 813.4955 | 813.4955 |
| 07/30/2018 | 817.9795 | 817.9795 | 817.9795 | 817.9795 |
| 07/31/2018 | 819.5137 | 819.5137 | 819.5137 | 819.5137 |
| 08/01/2018 | 805.0749 | 805.0749 | 805.0749 | 805.0749 |
| 08/02/2018 | 811.0649 | 811.0649 | 811.0649 | 811.0649 |
| 08/05/2018 | 803.8681 | 803.8681 | 803.8681 | 803.8681 |
| 08/06/2018 | 814.6718 | 814.6718 | 814.6718 | 814.6718 |
| 08/07/2018 | 819.0924 | 819.0924 | 819.0924 | 819.0924 |
| 08/08/2018 | 820.302 | 820.302 | 820.302 | 820.302 |
| 08/09/2018 | 808.3504 | 808.3504 | 808.3504 | 808.3504 |
| 08/12/2018 | 793.8841 | 793.8841 | 793.8841 | 793.8841 |
| 08/13/2018 | 798.7427 | 798.7427 | 798.7427 | 798.7427 |
| 08/14/2018 | 778.9036 | 778.9036 | 778.9036 | 778.9036 |
| 08/15/2018 | 759.1522 | 759.1522 | 759.1522 | 759.1522 |
| 08/16/2018 | 768.8498 | 768.8498 | 768.8498 | 768.8498 |
| 08/19/2018 | 777.3118 | 777.3118 | 777.3118 | 777.3118 |
| 08/26/2018 | 784.1363 | 784.1363 | 784.1363 | 784.1363 |
| 08/27/2018 | 798.1847 | 798.1847 | 798.1847 | 798.1847 |
| 08/28/2018 | 795.1782 | 795.1782 | 795.1782 | 795.1782 |
| 08/30/2018 | 792.3858 | 792.3858 | 792.3858 | 792.3858 |
| 09/02/2018 | 799.7401 | 799.7401 | 799.7401 | 799.7401 |
| 09/03/2018 | 795.5743 | 795.5743 | 795.5743 | 795.5743 |
| 09/04/2018 | 793.3508 | 793.3508 | 793.3508 | 793.3508 |
| 09/05/2018 | 793.2951 | 793.2951 | 793.2951 | 793.2951 |
| 09/06/2018 | 796.4166 | 796.4166 | 796.4166 | 796.4166 |
| 09/09/2018 | 787.4308 | 787.4308 | 787.4308 | 787.4308 |
| 09/10/2018 | 791.8299 | 791.8299 | 791.8299 | 791.8299 |
| 09/11/2018 | 790.9261 | 790.9261 | 790.9261 | 790.9261 |
| 09/12/2018 | 804.6842 | 804.6842 | 804.6842 | 804.6842 |
| 09/13/2018 | 806.9263 | 806.9263 | 806.9263 | 806.9263 |
| 09/16/2018 | 804.7349 | 804.7349 | 804.7349 | 804.7349 |
| 09/17/2018 | 808.1841 | 808.1841 | 808.1841 | 808.1841 |
| 09/18/2018 | 819.2649 | 819.2649 | 819.2649 | 819.2649 |
| 09/19/2018 | 816.2681 | 816.2681 | 816.2681 | 816.2681 |
| 09/20/2018 | 828.3174 | 828.3174 | 828.3174 | 828.3174 |
| 09/23/2018 | 838.6319 | 838.6319 | 838.6319 | 838.6319 |
| 09/24/2018 | 837.1221 | 837.1221 | 837.1221 | 837.1221 |
| 09/25/2018 | 836.3259 | 836.3259 | 836.3259 | 836.3259 |
| 09/26/2018 | 843.7185 | 843.7185 | 843.7185 | 843.7185 |
| 09/27/2018 | 841.6681 | 841.6681 | 841.6681 | 841.6681 |
| 09/30/2018 | 832.9346 | 832.9346 | 832.9346 | 832.9346 |
| 10/01/2018 | 830.6351 | 830.6351 | 830.6351 | 830.6351 |
| 10/02/2018 | 824.5012 | 824.5012 | 824.5012 | 824.5012 |
| 10/03/2018 | 807.2997 | 807.2997 | 807.2997 | 807.2997 |
| 10/04/2018 | 809.9016 | 809.9016 | 809.9016 | 809.9016 |
| 10/07/2018 | 817.8399 | 817.8399 | 817.8399 | 817.8399 |
| 10/08/2018 | 822.0118 | 822.0118 | 822.0118 | 822.0118 |
| 10/09/2018 | 807.7762 | 807.7762 | 807.7762 | 807.7762 |
| 10/10/2018 | 809.8405 | 809.8405 | 809.8405 | 809.8405 |
| 10/11/2018 | 821.9211 | 821.9211 | 821.9211 | 821.9211 |
| 10/14/2018 | 834.582 | 834.582 | 834.582 | 834.582 |
| 10/15/2018 | 833.6602 | 833.6602 | 833.6602 | 833.6602 |
| 10/16/2018 | 837.3076 | 837.3076 | 837.3076 | 837.3076 |
| 10/17/2018 | 826.8392 | 826.8392 | 826.8392 | 826.8392 |
| 10/18/2018 | 820.0414 | 820.0414 | 820.0414 | 820.0414 |
| 10/21/2018 | 808.1809 | 808.1809 | 808.1809 | 808.1809 |
| 10/22/2018 | 799.8681 | 799.8681 | 799.8681 | 799.8681 |
| 10/23/2018 | 794.6173 | 794.6173 | 794.6173 | 794.6173 |
| 10/24/2018 | 801.9345 | 801.9345 | 801.9345 | 801.9345 |
| 10/25/2018 | 780.053 | 780.053 | 780.053 | 780.053 |
| 10/29/2018 | 776.6375 | 776.6375 | 776.6375 | 776.6375 |
| 10/30/2018 | 778.1067 | 778.1067 | 778.1067 | 778.1067 |
| 10/31/2018 | 793.8953 | 793.8953 | 793.8953 | 793.8953 |
| 11/01/2018 | 806.4001 | 806.4001 | 806.4001 | 806.4001 |
| 11/04/2018 | 819.1274 | 819.1274 | 819.1274 | 819.1274 |
| 11/05/2018 | 811.2028 | 811.2028 | 811.2028 | 811.2028 |
| 11/06/2018 | 816.522 | 816.522 | 816.522 | 816.522 |
| 11/07/2018 | 803.2509 | 803.2509 | 803.2509 | 803.2509 |
| 11/08/2018 | 798.7929 | 798.7929 | 798.7929 | 798.7929 |
| 11/11/2018 | 789.8662 | 789.8662 | 789.8662 | 789.8662 |
| 11/12/2018 | 798.72 | 798.72 | 798.72 | 798.72 |
| 11/13/2018 | 802.7534 | 802.7534 | 802.7534 | 802.7534 |
| 11/14/2018 | 802.9016 | 802.9016 | 802.9016 | 802.9016 |
| 11/15/2018 | 805.2212 | 805.2212 | 805.2212 | 805.2212 |
| 11/18/2018 | 812.2488 | 812.2488 | 812.2488 | 812.2488 |
| 11/19/2018 | 791.355 | 791.355 | 791.355 | 791.355 |
| 11/20/2018 | 798.8717 | 798.8717 | 798.8717 | 798.8717 |
| 11/21/2018 | 798.4267 | 798.4267 | 798.4267 | 798.4267 |
| 11/22/2018 | 801.0845 | 801.0845 | 801.0845 | 801.0845 |
| 11/25/2018 | 808.0101 | 808.0101 | 808.0101 | 808.0101 |
| 11/26/2018 | 804.9853 | 804.9853 | 804.9853 | 804.9853 |
| 11/27/2018 | 808.9475 | 808.9475 | 808.9475 | 808.9475 |
| 11/28/2018 | 817.4706 | 817.4706 | 817.4706 | 817.4706 |
| 11/29/2018 | 819.8443 | 819.8443 | 819.8443 | 819.8443 |
| 12/02/2018 | 816.3986 | 816.3986 | 816.3986 | 816.3986 |
| 12/03/2018 | 807.548 | 807.548 | 807.548 | 807.548 |
| 12/04/2018 | 808.3011 | 808.3011 | 808.3011 | 808.3011 |
| 12/05/2018 | 799.0831 | 799.0831 | 799.0831 | 799.0831 |
| 12/06/2018 | 806.1679 | 806.1679 | 806.1679 | 806.1679 |
| 12/09/2018 | 794.4016 | 794.4016 | 794.4016 | 794.4016 |
| 12/10/2018 | 790.9565 | 790.9565 | 790.9565 | 790.9565 |
| 12/11/2018 | 776.8739 | 776.8739 | 776.8739 | 776.8739 |
| 12/12/2018 | 787.6725 | 787.6725 | 787.6725 | 787.6725 |
| 12/13/2018 | 780.7167 | 780.7167 | 780.7167 | 780.7167 |
| 12/16/2018 | 776.2293 | 776.2293 | 776.2293 | 776.2293 |
| 12/17/2018 | 785.2055 | 785.2055 | 785.2055 | 785.2055 |
| 12/18/2018 | 797.125 | 797.125 | 797.125 | 797.125 |
| 12/19/2018 | 791.4929 | 791.4929 | 791.4929 | 791.4929 |
| 12/20/2018 | 791.5765 | 791.5765 | 791.5765 | 791.5765 |
| 12/23/2018 | 788.933 | 788.933 | 788.933 | 788.933 |
| 12/24/2018 | 783.2056 | 783.2056 | 783.2056 | 783.2056 |
| 12/25/2018 | 784.6479 | 784.6479 | 784.6479 | 784.6479 |
| 12/26/2018 | 784.4415 | 784.4415 | 784.4415 | 784.4415 |
| 12/27/2018 | 779.987 | 779.987 | 779.987 | 779.987 |
| 12/30/2018 | 786.9603 | 786.9603 | 786.9603 | 786.9603 |