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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 838.2349
CLOSE 838.2349
Low
LOW 718.1699
High
HIGH 942.7484
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 766.9217 | 766.9217 | 766.9217 | 766.9217 |
| 01/02/2019 | 754.7542 | 754.7542 | 754.7542 | 754.7542 |
| 01/03/2019 | 766.3836 | 766.3836 | 766.3836 | 766.3836 |
| 01/06/2019 | 775.7055 | 775.7055 | 775.7055 | 775.7055 |
| 01/07/2019 | 781.8222 | 781.8222 | 781.8222 | 781.8222 |
| 01/08/2019 | 785.6012 | 785.6012 | 785.6012 | 785.6012 |
| 01/09/2019 | 785.9456 | 785.9456 | 785.9456 | 785.9456 |
| 01/10/2019 | 790.053 | 790.053 | 790.053 | 790.053 |
| 01/13/2019 | 793.1564 | 793.1564 | 793.1564 | 793.1564 |
| 01/14/2019 | 802.6836 | 802.6836 | 802.6836 | 802.6836 |
| 01/15/2019 | 822.1176 | 822.1176 | 822.1176 | 822.1176 |
| 01/16/2019 | 834.2254 | 834.2254 | 834.2254 | 834.2254 |
| 01/17/2019 | 847.9633 | 847.9633 | 847.9633 | 847.9633 |
| 01/20/2019 | 843.8127 | 843.8127 | 843.8127 | 843.8127 |
| 01/21/2019 | 858.1468 | 858.1468 | 858.1468 | 858.1468 |
| 01/22/2019 | 862.0718 | 862.0718 | 862.0718 | 862.0718 |
| 01/23/2019 | 875.8129 | 875.8129 | 875.8129 | 875.8129 |
| 01/24/2019 | 876.0515 | 876.0515 | 876.0515 | 876.0515 |
| 01/27/2019 | 871.7992 | 871.7992 | 871.7992 | 871.7992 |
| 01/28/2019 | 896.9602 | 896.9602 | 896.9602 | 896.9602 |
| 01/29/2019 | 897.7579 | 897.7579 | 897.7579 | 897.7579 |
| 01/30/2019 | 896.7538 | 896.7538 | 896.7538 | 896.7538 |
| 01/31/2019 | 886.9149 | 886.9149 | 886.9149 | 886.9149 |
| 02/03/2019 | 880.6745 | 880.6745 | 880.6745 | 880.6745 |
| 02/04/2019 | 882.41 | 882.41 | 882.41 | 882.41 |
| 02/05/2019 | 883.6259 | 883.6259 | 883.6259 | 883.6259 |
| 02/06/2019 | 885.4327 | 885.4327 | 885.4327 | 885.4327 |
| 02/07/2019 | 882.2292 | 882.2292 | 882.2292 | 882.2292 |
| 02/10/2019 | 900.5892 | 900.5892 | 900.5892 | 900.5892 |
| 02/11/2019 | 894.391 | 894.391 | 894.391 | 894.391 |
| 02/12/2019 | 873.9949 | 873.9949 | 873.9949 | 873.9949 |
| 02/13/2019 | 878.5695 | 878.5695 | 878.5695 | 878.5695 |
| 02/14/2019 | 883.7814 | 883.7814 | 883.7814 | 883.7814 |
| 02/17/2019 | 874.5016 | 874.5016 | 874.5016 | 874.5016 |
| 02/18/2019 | 874.5876 | 874.5876 | 874.5876 | 874.5876 |
| 02/19/2019 | 876.7745 | 876.7745 | 876.7745 | 876.7745 |
| 02/20/2019 | 881.886 | 881.886 | 881.886 | 881.886 |
| 02/21/2019 | 888.6785 | 888.6785 | 888.6785 | 888.6785 |
| 02/24/2019 | 899.823 | 899.823 | 899.823 | 899.823 |
| 02/25/2019 | 907.2541 | 907.2541 | 907.2541 | 907.2541 |
| 02/26/2019 | 897.7965 | 897.7965 | 897.7965 | 897.7965 |
| 02/27/2019 | 901.5843 | 901.5843 | 901.5843 | 901.5843 |
| 02/28/2019 | 888.9597 | 888.9597 | 888.9597 | 888.9597 |
| 03/03/2019 | 897.9131 | 897.9131 | 897.9131 | 897.9131 |
| 03/04/2019 | 893.2965 | 893.2965 | 893.2965 | 893.2965 |
| 03/05/2019 | 890.4784 | 890.4784 | 890.4784 | 890.4784 |
| 03/06/2019 | 878.8653 | 878.8653 | 878.8653 | 878.8653 |
| 03/07/2019 | 871.3751 | 871.3751 | 871.3751 | 871.3751 |
| 03/10/2019 | 864.3734 | 864.3734 | 864.3734 | 864.3734 |
| 03/11/2019 | 873.0137 | 873.0137 | 873.0137 | 873.0137 |
| 03/12/2019 | 877.6962 | 877.6962 | 877.6962 | 877.6962 |
| 03/13/2019 | 880.0299 | 880.0299 | 880.0299 | 880.0299 |
| 03/14/2019 | 889.0093 | 889.0093 | 889.0093 | 889.0093 |
| 03/17/2019 | 902.2772 | 902.2772 | 902.2772 | 902.2772 |
| 03/18/2019 | 904.9922 | 904.9922 | 904.9922 | 904.9922 |
| 03/19/2019 | 888.4642 | 888.4642 | 888.4642 | 888.4642 |
| 03/20/2019 | 889.3925 | 889.3925 | 889.3925 | 889.3925 |
| 03/21/2019 | 851.6071 | 851.6071 | 851.6071 | 851.6071 |
| 03/24/2019 | 845.9699 | 845.9699 | 845.9699 | 845.9699 |
| 03/25/2019 | 827.3371 | 827.3371 | 827.3371 | 827.3371 |
| 03/26/2019 | 774.5787 | 774.5787 | 774.5787 | 774.5787 |
| 03/27/2019 | 776.98 | 776.98 | 776.98 | 776.98 |
| 03/28/2019 | 788.1661 | 788.1661 | 788.1661 | 788.1661 |
| 03/31/2019 | 790.5598 | 790.5598 | 790.5598 | 790.5598 |
| 04/01/2019 | 787.08 | 787.08 | 787.08 | 787.08 |
| 04/02/2019 | 792.9469 | 792.9469 | 792.9469 | 792.9469 |
| 04/03/2019 | 818.0745 | 818.0745 | 818.0745 | 818.0745 |
| 04/04/2019 | 820.9852 | 820.9852 | 820.9852 | 820.9852 |
| 04/07/2019 | 811.7079 | 811.7079 | 811.7079 | 811.7079 |
| 04/08/2019 | 818.2082 | 818.2082 | 818.2082 | 818.2082 |
| 04/09/2019 | 812.3605 | 812.3605 | 812.3605 | 812.3605 |
| 04/10/2019 | 807.5011 | 807.5011 | 807.5011 | 807.5011 |
| 04/11/2019 | 807.1523 | 807.1523 | 807.1523 | 807.1523 |
| 04/14/2019 | 803.4073 | 803.4073 | 803.4073 | 803.4073 |
| 04/15/2019 | 812.2905 | 812.2905 | 812.2905 | 812.2905 |
| 04/16/2019 | 819.9863 | 819.9863 | 819.9863 | 819.9863 |
| 04/17/2019 | 813.1395 | 813.1395 | 813.1395 | 813.1395 |
| 04/18/2019 | 813.1808 | 813.1808 | 813.1808 | 813.1808 |
| 04/21/2019 | 808.9031 | 808.9031 | 808.9031 | 808.9031 |
| 04/23/2019 | 810.2482 | 810.2482 | 810.2482 | 810.2482 |
| 04/24/2019 | 801.1141 | 801.1141 | 801.1141 | 801.1141 |
| 04/25/2019 | 802.884 | 802.884 | 802.884 | 802.884 |
| 04/28/2019 | 801.9204 | 801.9204 | 801.9204 | 801.9204 |
| 04/29/2019 | 808.7151 | 808.7151 | 808.7151 | 808.7151 |
| 05/01/2019 | 799.1495 | 799.1495 | 799.1495 | 799.1495 |
| 05/02/2019 | 797.3376 | 797.3376 | 797.3376 | 797.3376 |
| 05/05/2019 | 789.8681 | 789.8681 | 789.8681 | 789.8681 |
| 05/06/2019 | 778.0647 | 778.0647 | 778.0647 | 778.0647 |
| 05/07/2019 | 768.5533 | 768.5533 | 768.5533 | 768.5533 |
| 05/08/2019 | 756.1762 | 756.1762 | 756.1762 | 756.1762 |
| 05/09/2019 | 755.0255 | 755.0255 | 755.0255 | 755.0255 |
| 05/12/2019 | 737.7563 | 737.7563 | 737.7563 | 737.7563 |
| 05/13/2019 | 751.2828 | 751.2828 | 751.2828 | 751.2828 |
| 05/14/2019 | 746.3721 | 746.3721 | 746.3721 | 746.3721 |
| 05/15/2019 | 745.0876 | 745.0876 | 745.0876 | 745.0876 |
| 05/16/2019 | 742.0114 | 742.0114 | 742.0114 | 742.0114 |
| 05/19/2019 | 741.9574 | 741.9574 | 741.9574 | 741.9574 |
| 05/20/2019 | 730.7501 | 730.7501 | 730.7501 | 730.7501 |
| 05/21/2019 | 718.1699 | 718.1699 | 718.1699 | 718.1699 |
| 05/22/2019 | 725.287 | 725.287 | 725.287 | 725.287 |
| 05/23/2019 | 736.5506 | 736.5506 | 736.5506 | 736.5506 |
| 05/26/2019 | 732.7296 | 732.7296 | 732.7296 | 732.7296 |
| 05/27/2019 | 741.9787 | 741.9787 | 741.9787 | 741.9787 |
| 05/28/2019 | 745.096 | 745.096 | 745.096 | 745.096 |
| 05/29/2019 | 766.1745 | 766.1745 | 766.1745 | 766.1745 |
| 05/30/2019 | 770.5124 | 770.5124 | 770.5124 | 770.5124 |
| 06/02/2019 | 769.0066 | 769.0066 | 769.0066 | 769.0066 |
| 06/06/2019 | 793.9229 | 793.9229 | 793.9229 | 793.9229 |
| 06/09/2019 | 796.2332 | 796.2332 | 796.2332 | 796.2332 |
| 06/10/2019 | 788.0929 | 788.0929 | 788.0929 | 788.0929 |
| 06/11/2019 | 786.7294 | 786.7294 | 786.7294 | 786.7294 |
| 06/12/2019 | 772.8365 | 772.8365 | 772.8365 | 772.8365 |
| 06/13/2019 | 774.8655 | 774.8655 | 774.8655 | 774.8655 |
| 06/16/2019 | 784.7446 | 784.7446 | 784.7446 | 784.7446 |
| 06/17/2019 | 798.0189 | 798.0189 | 798.0189 | 798.0189 |
| 06/18/2019 | 798.2864 | 798.2864 | 798.2864 | 798.2864 |
| 06/19/2019 | 797.8297 | 797.8297 | 797.8297 | 797.8297 |
| 06/20/2019 | 797.0498 | 797.0498 | 797.0498 | 797.0498 |
| 06/23/2019 | 804.9833 | 804.9833 | 804.9833 | 804.9833 |
| 06/24/2019 | 806.652 | 806.652 | 806.652 | 806.652 |
| 06/25/2019 | 802.8885 | 802.8885 | 802.8885 | 802.8885 |
| 06/26/2019 | 807.8594 | 807.8594 | 807.8594 | 807.8594 |
| 06/27/2019 | 814.1379 | 814.1379 | 814.1379 | 814.1379 |
| 06/30/2019 | 836.4019 | 836.4019 | 836.4019 | 836.4019 |
| 07/01/2019 | 839.6499 | 839.6499 | 839.6499 | 839.6499 |
| 07/02/2019 | 833.6525 | 833.6525 | 833.6525 | 833.6525 |
| 07/03/2019 | 833.8512 | 833.8512 | 833.8512 | 833.8512 |
| 07/04/2019 | 835.7839 | 835.7839 | 835.7839 | 835.7839 |
| 07/07/2019 | 828.9332 | 828.9332 | 828.9332 | 828.9332 |
| 07/08/2019 | 814.8965 | 814.8965 | 814.8965 | 814.8965 |
| 07/09/2019 | 828.2256 | 828.2256 | 828.2256 | 828.2256 |
| 07/10/2019 | 834.7109 | 834.7109 | 834.7109 | 834.7109 |
| 07/11/2019 | 816.8495 | 816.8495 | 816.8495 | 816.8495 |
| 07/15/2019 | 824.2774 | 824.2774 | 824.2774 | 824.2774 |
| 07/16/2019 | 838.0335 | 838.0335 | 838.0335 | 838.0335 |
| 07/17/2019 | 851.6595 | 851.6595 | 851.6595 | 851.6595 |
| 07/18/2019 | 853.8628 | 853.8628 | 853.8628 | 853.8628 |
| 07/21/2019 | 848.2531 | 848.2531 | 848.2531 | 848.2531 |
| 07/22/2019 | 859.4349 | 859.4349 | 859.4349 | 859.4349 |
| 07/23/2019 | 866.3563 | 866.3563 | 866.3563 | 866.3563 |
| 07/24/2019 | 855.6218 | 855.6218 | 855.6218 | 855.6218 |
| 07/25/2019 | 861.7485 | 861.7485 | 861.7485 | 861.7485 |
| 07/28/2019 | 865.9358 | 865.9358 | 865.9358 | 865.9358 |
| 07/29/2019 | 860.7292 | 860.7292 | 860.7292 | 860.7292 |
| 07/30/2019 | 856.1569 | 856.1569 | 856.1569 | 856.1569 |
| 07/31/2019 | 854.7795 | 854.7795 | 854.7795 | 854.7795 |
| 08/01/2019 | 837.6876 | 837.6876 | 837.6876 | 837.6876 |
| 08/04/2019 | 830.0024 | 830.0024 | 830.0024 | 830.0024 |
| 08/05/2019 | 836.9481 | 836.9481 | 836.9481 | 836.9481 |
| 08/06/2019 | 825.3724 | 825.3724 | 825.3724 | 825.3724 |
| 08/07/2019 | 834.16 | 834.16 | 834.16 | 834.16 |
| 08/08/2019 | 835.6811 | 835.6811 | 835.6811 | 835.6811 |
| 08/14/2019 | 814.4124 | 814.4124 | 814.4124 | 814.4124 |
| 08/15/2019 | 807.9465 | 807.9465 | 807.9465 | 807.9465 |
| 08/18/2019 | 804.6905 | 804.6905 | 804.6905 | 804.6905 |
| 08/19/2019 | 810.3279 | 810.3279 | 810.3279 | 810.3279 |
| 08/20/2019 | 806.4256 | 806.4256 | 806.4256 | 806.4256 |
| 08/21/2019 | 805.4519 | 805.4519 | 805.4519 | 805.4519 |
| 08/22/2019 | 819.222 | 819.222 | 819.222 | 819.222 |
| 08/25/2019 | 818.9268 | 818.9268 | 818.9268 | 818.9268 |
| 08/26/2019 | 810.6631 | 810.6631 | 810.6631 | 810.6631 |
| 08/27/2019 | 809.7456 | 809.7456 | 809.7456 | 809.7456 |
| 08/28/2019 | 816.103 | 816.103 | 816.103 | 816.103 |
| 09/01/2019 | 829.1222 | 829.1222 | 829.1222 | 829.1222 |
| 09/02/2019 | 832.9944 | 832.9944 | 832.9944 | 832.9944 |
| 09/03/2019 | 842.993 | 842.993 | 842.993 | 842.993 |
| 09/04/2019 | 844.6176 | 844.6176 | 844.6176 | 844.6176 |
| 09/05/2019 | 834.3007 | 834.3007 | 834.3007 | 834.3007 |
| 09/08/2019 | 847.3205 | 847.3205 | 847.3205 | 847.3205 |
| 09/09/2019 | 852.352 | 852.352 | 852.352 | 852.352 |
| 09/10/2019 | 858.1723 | 858.1723 | 858.1723 | 858.1723 |
| 09/11/2019 | 862.4836 | 862.4836 | 862.4836 | 862.4836 |
| 09/12/2019 | 867.9235 | 867.9235 | 867.9235 | 867.9235 |
| 09/15/2019 | 863.6812 | 863.6812 | 863.6812 | 863.6812 |
| 09/16/2019 | 853.5844 | 853.5844 | 853.5844 | 853.5844 |
| 09/17/2019 | 857.8215 | 857.8215 | 857.8215 | 857.8215 |
| 09/18/2019 | 843.42 | 843.42 | 843.42 | 843.42 |
| 09/19/2019 | 842.4755 | 842.4755 | 842.4755 | 842.4755 |
| 09/22/2019 | 840.4717 | 840.4717 | 840.4717 | 840.4717 |
| 09/23/2019 | 857.2046 | 857.2046 | 857.2046 | 857.2046 |
| 09/24/2019 | 864.2633 | 864.2633 | 864.2633 | 864.2633 |
| 09/25/2019 | 858.1083 | 858.1083 | 858.1083 | 858.1083 |
| 09/26/2019 | 887.0475 | 887.0475 | 887.0475 | 887.0475 |
| 09/29/2019 | 885.8909 | 885.8909 | 885.8909 | 885.8909 |
| 09/30/2019 | 875.894 | 875.894 | 875.894 | 875.894 |
| 10/01/2019 | 872.7033 | 872.7033 | 872.7033 | 872.7033 |
| 10/02/2019 | 866.4569 | 866.4569 | 866.4569 | 866.4569 |
| 10/03/2019 | 872.307 | 872.307 | 872.307 | 872.307 |
| 10/06/2019 | 867.9413 | 867.9413 | 867.9413 | 867.9413 |
| 10/07/2019 | 857.6009 | 857.6009 | 857.6009 | 857.6009 |
| 10/08/2019 | 837.4199 | 837.4199 | 837.4199 | 837.4199 |
| 10/09/2019 | 829.5575 | 829.5575 | 829.5575 | 829.5575 |
| 10/10/2019 | 831.7152 | 831.7152 | 831.7152 | 831.7152 |
| 10/13/2019 | 787.3362 | 787.3362 | 787.3362 | 787.3362 |
| 10/14/2019 | 798.7383 | 798.7383 | 798.7383 | 798.7383 |
| 10/15/2019 | 791.1865 | 791.1865 | 791.1865 | 791.1865 |
| 10/16/2019 | 796.2695 | 796.2695 | 796.2695 | 796.2695 |
| 10/17/2019 | 819.546 | 819.546 | 819.546 | 819.546 |
| 10/20/2019 | 812.6464 | 812.6464 | 812.6464 | 812.6464 |
| 10/21/2019 | 816.0324 | 816.0324 | 816.0324 | 816.0324 |
| 10/22/2019 | 827.1561 | 827.1561 | 827.1561 | 827.1561 |
| 10/23/2019 | 830.478 | 830.478 | 830.478 | 830.478 |
| 10/24/2019 | 829.831 | 829.831 | 829.831 | 829.831 |
| 10/27/2019 | 827.9154 | 827.9154 | 827.9154 | 827.9154 |
| 10/29/2019 | 821.4802 | 821.4802 | 821.4802 | 821.4802 |
| 10/30/2019 | 820.1434 | 820.1434 | 820.1434 | 820.1434 |
| 10/31/2019 | 820.1771 | 820.1771 | 820.1771 | 820.1771 |
| 11/03/2019 | 830.6101 | 830.6101 | 830.6101 | 830.6101 |
| 11/04/2019 | 833.4193 | 833.4193 | 833.4193 | 833.4193 |
| 11/05/2019 | 837.2624 | 837.2624 | 837.2624 | 837.2624 |
| 11/06/2019 | 851.9997 | 851.9997 | 851.9997 | 851.9997 |
| 11/07/2019 | 849.7 | 849.7 | 849.7 | 849.7 |
| 11/10/2019 | 849.7293 | 849.7293 | 849.7293 | 849.7293 |
| 11/11/2019 | 855.0162 | 855.0162 | 855.0162 | 855.0162 |
| 11/12/2019 | 860.3491 | 860.3491 | 860.3491 | 860.3491 |
| 11/13/2019 | 854.0081 | 854.0081 | 854.0081 | 854.0081 |
| 11/14/2019 | 866.3062 | 866.3062 | 866.3062 | 866.3062 |
| 11/17/2019 | 877.9824 | 877.9824 | 877.9824 | 877.9824 |
| 11/18/2019 | 883.3881 | 883.3881 | 883.3881 | 883.3881 |
| 11/19/2019 | 877.5512 | 877.5512 | 877.5512 | 877.5512 |
| 11/20/2019 | 877.7207 | 877.7207 | 877.7207 | 877.7207 |
| 11/21/2019 | 876.0281 | 876.0281 | 876.0281 | 876.0281 |
| 11/24/2019 | 866.5801 | 866.5801 | 866.5801 | 866.5801 |
| 11/25/2019 | 871.3728 | 871.3728 | 871.3728 | 871.3728 |
| 11/26/2019 | 870.2848 | 870.2848 | 870.2848 | 870.2848 |
| 11/27/2019 | 880.493 | 880.493 | 880.493 | 880.493 |
| 11/28/2019 | 878.7324 | 878.7324 | 878.7324 | 878.7324 |
| 12/01/2019 | 887.491 | 887.491 | 887.491 | 887.491 |
| 12/02/2019 | 877.7672 | 877.7672 | 877.7672 | 877.7672 |
| 12/03/2019 | 885.0557 | 885.0557 | 885.0557 | 885.0557 |
| 12/04/2019 | 892.701 | 892.701 | 892.701 | 892.701 |
| 12/05/2019 | 894.3815 | 894.3815 | 894.3815 | 894.3815 |
| 12/08/2019 | 893.7376 | 893.7376 | 893.7376 | 893.7376 |
| 12/09/2019 | 887.4721 | 887.4721 | 887.4721 | 887.4721 |
| 12/10/2019 | 886.7487 | 886.7487 | 886.7487 | 886.7487 |
| 12/11/2019 | 904.4968 | 904.4968 | 904.4968 | 904.4968 |
| 12/12/2019 | 907.4299 | 907.4299 | 907.4299 | 907.4299 |
| 12/15/2019 | 912.6203 | 912.6203 | 912.6203 | 912.6203 |
| 12/16/2019 | 912.2142 | 912.2142 | 912.2142 | 912.2142 |
| 12/17/2019 | 908.2154 | 908.2154 | 908.2154 | 908.2154 |
| 12/18/2019 | 908.4194 | 908.4194 | 908.4194 | 908.4194 |
| 12/19/2019 | 913.1144 | 913.1144 | 913.1144 | 913.1144 |
| 12/22/2019 | 921.2406 | 921.2406 | 921.2406 | 921.2406 |
| 12/23/2019 | 929.1975 | 929.1975 | 929.1975 | 929.1975 |
| 12/24/2019 | 930.642 | 930.642 | 930.642 | 930.642 |
| 12/25/2019 | 933.301 | 933.301 | 933.301 | 933.301 |
| 12/26/2019 | 933.5523 | 933.5523 | 933.5523 | 933.5523 |
| 12/29/2019 | 942.7484 | 942.7484 | 942.7484 | 942.7484 |
| 12/30/2019 | 939.8952 | 939.8952 | 939.8952 | 939.8952 |