Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST 100 RK %20 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK100T20: BIST 100 RK %20 (TOPLAM GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,216.3317
CLOSE 2,216.3317

Low

LOW 1,610.3672

High

HIGH 3,420.6192
DATEOPENHIGHLOWCLOSE
01/02/20221,633.60351,633.60351,633.60351,633.6035
01/03/20221,644.98381,644.98381,644.98381,644.9838
01/04/20221,657.40661,657.40661,657.40661,657.4066
01/05/20221,658.39121,658.39121,658.39121,658.3912
01/06/20221,666.10411,666.10411,666.10411,666.1041
01/09/20221,670.52741,670.52741,670.52741,670.5274
01/10/20221,671.13941,671.13941,671.13941,671.1394
01/11/20221,676.661,676.661,676.661,676.66
01/12/20221,678.87371,678.87371,678.87371,678.8737
01/13/20221,679.88591,679.88591,679.88591,679.8859
01/16/20221,684.72221,684.72221,684.72221,684.7222
01/17/20221,652.47351,652.47351,652.47351,652.4735
01/18/20221,676.84321,676.84321,676.84321,676.8432
01/19/20221,667.32211,667.32211,667.32211,667.3221
01/20/20221,666.27841,666.27841,666.27841,666.2784
01/23/20221,623.7261,623.7261,623.7261,623.726
01/24/20221,639.32161,639.32161,639.32161,639.3216
01/25/20221,642.16531,642.16531,642.16531,642.1653
01/26/20221,661.90771,661.90771,661.90771,661.9077
01/27/20221,656.18121,656.18121,656.18121,656.1812
01/30/20221,665.28581,665.28581,665.28581,665.2858
01/31/20221,670.58771,670.58771,670.58771,670.5877
02/01/20221,665.46411,665.46411,665.46411,665.4641
02/02/20221,647.461,647.461,647.461,647.46
02/03/20221,641.86641,641.86641,641.86641,641.8664
02/06/20221,665.02391,665.02391,665.02391,665.0239
02/07/20221,669.22381,669.22381,669.22381,669.2238
02/08/20221,684.00281,684.00281,684.00281,684.0028
02/09/20221,682.59981,682.59981,682.59981,682.5998
02/10/20221,687.85831,687.85831,687.85831,687.8583
02/13/20221,668.73151,668.73151,668.73151,668.7315
02/14/20221,683.94791,683.94791,683.94791,683.9479
02/15/20221,685.55221,685.55221,685.55221,685.5522
02/16/20221,673.08161,673.08161,673.08161,673.0816
02/17/20221,682.51341,682.51341,682.51341,682.5134
02/20/20221,685.65291,685.65291,685.65291,685.6529
02/21/20221,677.5851,677.5851,677.5851,677.585
02/22/20221,677.28151,677.28151,677.28151,677.2815
02/23/20221,610.36721,610.36721,610.36721,610.3672
02/24/20221,654.08391,654.08391,654.08391,654.0839
02/27/20221,652.55431,652.55431,652.55431,652.5543
02/28/20221,661.8021,661.8021,661.8021,661.802
03/01/20221,668.20371,668.20371,668.20371,668.2037
03/02/20221,682.46171,682.46171,682.46171,682.4617
03/03/20221,670.67831,670.67831,670.67831,670.6783
03/06/20221,674.04061,674.04061,674.04061,674.0406
03/07/20221,679.61691,679.61691,679.61691,679.6169
03/08/20221,691.67191,691.67191,691.67191,691.6719
03/09/20221,691.72951,691.72951,691.72951,691.7295
03/10/20221,696.43771,696.43771,696.43771,696.4377
03/13/20221,710.30861,710.30861,710.30861,710.3086
03/14/20221,707.21681,707.21681,707.21681,707.2168
03/15/20221,711.04471,711.04471,711.04471,711.0447
03/16/20221,728.53911,728.53911,728.53911,728.5391
03/17/20221,733.24971,733.24971,733.24971,733.2497
03/20/20221,746.83611,746.83611,746.83611,746.8361
03/21/20221,752.93061,752.93061,752.93061,752.9306
03/22/20221,750.81031,750.81031,750.81031,750.8103
03/23/20221,748.18891,748.18891,748.18891,748.1889
03/24/20221,748.17051,748.17051,748.17051,748.1705
03/27/20221,747.70211,747.70211,747.70211,747.7021
03/28/20221,764.91831,764.91831,764.91831,764.9183
03/29/20221,776.98351,776.98351,776.98351,776.9835
03/30/20221,778.761,778.761,778.761,778.76
03/31/20221,788.16251,788.16251,788.16251,788.1625
04/03/20221,819.31871,819.31871,819.31871,819.3187
04/04/20221,827.11331,827.11331,827.11331,827.1133
04/05/20221,822.32341,822.32341,822.32341,822.3234
04/06/20221,837.12061,837.12061,837.12061,837.1206
04/07/20221,861.67391,861.67391,861.67391,861.6739
04/10/20221,890.21471,890.21471,890.21471,890.2147
04/11/20221,897.66471,897.66471,897.66471,897.6647
04/12/20221,896.26621,896.26621,896.26621,896.2662
04/13/20221,903.80771,903.80771,903.80771,903.8077
04/14/20221,913.26661,913.26661,913.26661,913.2666
04/17/20221,921.70551,921.70551,921.70551,921.7055
04/18/20221,926.53321,926.53321,926.53321,926.5332
04/19/20221,930.25441,930.25441,930.25441,930.2544
04/20/20221,946.81711,946.81711,946.81711,946.8171
04/21/20221,902.4641,902.4641,902.4641,902.464
04/24/20221,908.76531,908.76531,908.76531,908.7653
04/25/20221,873.04541,873.04541,873.04541,873.0454
04/26/20221,891.84111,891.84111,891.84111,891.8411
04/27/20221,879.27761,879.27761,879.27761,879.2776
04/28/20221,880.6381,880.6381,880.6381,880.638
05/04/20221,901.49221,901.49221,901.49221,901.4922
05/05/20221,897.50811,897.50811,897.50811,897.5081
05/08/20221,901.88121,901.88121,901.88121,901.8812
05/09/20221,915.75251,915.75251,915.75251,915.7525
05/10/20221,895.62171,895.62171,895.62171,895.6217
05/11/20221,859.86241,859.86241,859.86241,859.8624
05/12/20221,876.11081,876.11081,876.11081,876.1108
05/15/20221,860.72851,860.72851,860.72851,860.7285
05/16/20221,863.16871,863.16871,863.16871,863.1687
05/17/20221,862.66181,862.66181,862.66181,862.6618
05/19/20221,850.91921,850.91921,850.91921,850.9192
05/22/20221,856.30021,856.30021,856.30021,856.3002
05/23/20221,853.10421,853.10421,853.10421,853.1042
05/24/20221,878.06381,878.06381,878.06381,878.0638
05/25/20221,897.01221,897.01221,897.01221,897.0122
05/26/20221,890.36291,890.36291,890.36291,890.3629
05/29/20221,941.16341,941.16341,941.16341,941.1634
05/30/20221,952.57831,952.57831,952.57831,952.5783
05/31/20221,967.21531,967.21531,967.21531,967.2153
06/01/20221,991.41551,991.41551,991.41551,991.4155
06/02/20221,991.20221,991.20221,991.20221,991.2022
06/05/20222,026.44732,026.44732,026.44732,026.4473
06/06/20222,026.5122,026.5122,026.5122,026.512
06/07/20221,946.57561,946.57561,946.57561,946.5756
06/08/20221,969.86451,969.86451,969.86451,969.8645
06/09/20221,952.96821,952.96821,952.96821,952.9682
06/12/20221,933.6951,933.6951,933.6951,933.695
06/13/20221,933.08741,933.08741,933.08741,933.0874
06/14/20221,947.38131,947.38131,947.38131,947.3813
06/15/20221,918.02311,918.02311,918.02311,918.0231
06/16/20221,949.62761,949.62761,949.62761,949.6276
06/19/20221,953.69151,953.69151,953.69151,953.6915
06/20/20221,976.19711,976.19711,976.19711,976.1971
06/21/20221,975.36831,975.36831,975.36831,975.3683
06/22/20221,956.54091,956.54091,956.54091,956.5409
06/23/20221,963.34121,963.34121,963.34121,963.3412
06/26/20221,948.55341,948.55341,948.55341,948.5534
06/27/20221,924.48421,924.48421,924.48421,924.4842
06/28/20221,870.16661,870.16661,870.16661,870.1666
06/29/20221,872.58171,872.58171,872.58171,872.5817
06/30/20221,896.32021,896.32021,896.32021,896.3202
07/03/20221,873.31181,873.31181,873.31181,873.3118
07/04/20221,852.09791,852.09791,852.09791,852.0979
07/05/20221,874.69631,874.69631,874.69631,874.6963
07/06/20221,885.78091,885.78091,885.78091,885.7809
07/07/20221,891.0491,891.0491,891.0491,891.049
07/12/20221,874.1491,874.1491,874.1491,874.149
07/13/20221,857.0481,857.0481,857.0481,857.048
07/17/20221,903.63511,903.63511,903.63511,903.6351
07/18/20221,938.00591,938.00591,938.00591,938.0059
07/19/20221,953.08881,953.08881,953.08881,953.0888
07/20/20221,944.64061,944.64061,944.64061,944.6406
07/21/20221,948.06331,948.06331,948.06331,948.0633
07/24/20221,969.31031,969.31031,969.31031,969.3103
07/25/20221,961.95071,961.95071,961.95071,961.9507
07/26/20221,966.62341,966.62341,966.62341,966.6234
07/27/20221,966.2171,966.2171,966.2171,966.217
07/28/20221,998.37651,998.37651,998.37651,998.3765
07/31/20222,040.54592,040.54592,040.54592,040.5459
08/01/20222,034.97292,034.97292,034.97292,034.9729
08/02/20222,058.60162,058.60162,058.60162,058.6016
08/03/20222,085.19472,085.19472,085.19472,085.1947
08/04/20222,103.37732,103.37732,103.37732,103.3773
08/07/20222,133.62742,133.62742,133.62742,133.6274
08/08/20222,127.08792,127.08792,127.08792,127.0879
08/09/20222,156.91732,156.91732,156.91732,156.9173
08/10/20222,182.97092,182.97092,182.97092,182.9709
08/11/20222,180.28312,180.28312,180.28312,180.2831
08/14/20222,175.89452,175.89452,175.89452,175.8945
08/15/20222,213.47212,213.47212,213.47212,213.4721
08/16/20222,259.40642,259.40642,259.40642,259.4064
08/17/20222,286.72552,286.72552,286.72552,286.7255
08/18/20222,286.93862,286.93862,286.93862,286.9386
08/21/20222,315.65362,315.65362,315.65362,315.6536
08/22/20222,355.44532,355.44532,355.44532,355.4453
08/23/20222,314.33372,314.33372,314.33372,314.3337
08/24/20222,365.52922,365.52922,365.52922,365.5292
08/25/20222,371.71562,371.71562,371.71562,371.7156
08/28/20222,384.2072,384.2072,384.2072,384.207
08/30/20222,388.44652,388.44652,388.44652,388.4465
08/31/20222,370.02822,370.02822,370.02822,370.0282
09/01/20222,424.28322,424.28322,424.28322,424.2832
09/04/20222,515.652,515.652,515.652,515.65
09/05/20222,537.45692,537.45692,537.45692,537.4569
09/06/20222,544.73822,544.73822,544.73822,544.7382
09/07/20222,566.50632,566.50632,566.50632,566.5063
09/08/20222,619.37912,619.37912,619.37912,619.3791
09/11/20222,699.72322,699.72322,699.72322,699.7232
09/12/20222,552.02212,552.02212,552.02212,552.0221
09/13/20222,565.12182,565.12182,565.12182,565.1218
09/14/20222,528.63042,528.63042,528.63042,528.6304
09/15/20222,535.2592,535.2592,535.2592,535.259
09/18/20222,460.61252,460.61252,460.61252,460.6125
09/19/20222,495.3222,495.3222,495.3222,495.322
09/20/20222,483.67772,483.67772,483.67772,483.6777
09/21/20222,502.62232,502.62232,502.62232,502.6223
09/22/20222,497.95012,497.95012,497.95012,497.9501
09/25/20222,491.11182,491.11182,491.11182,491.1118
09/26/20222,493.57772,493.57772,493.57772,493.5777
09/27/20222,467.79372,467.79372,467.79372,467.7937
09/28/20222,448.07052,448.07052,448.07052,448.0705
09/29/20222,461.23262,461.23262,461.23262,461.2326
10/02/20222,543.43472,543.43472,543.43472,543.4347
10/03/20222,568.1882,568.1882,568.1882,568.188
10/04/20222,577.2562,577.2562,577.2562,577.256
10/05/20222,601.18442,601.18442,601.18442,601.1844
10/06/20222,606.20712,606.20712,606.20712,606.2071
10/09/20222,612.18722,612.18722,612.18722,612.1872
10/10/20222,609.11052,609.11052,609.11052,609.1105
10/11/20222,591.3222,591.3222,591.3222,591.322
10/12/20222,604.37542,604.37542,604.37542,604.3754
10/13/20222,634.95382,634.95382,634.95382,634.9538
10/16/20222,725.63492,725.63492,725.63492,725.6349
10/17/20222,723.5192,723.5192,723.5192,723.519
10/18/20222,737.73842,737.73842,737.73842,737.7384
10/19/20222,746.65442,746.65442,746.65442,746.6544
10/20/20222,761.30592,761.30592,761.30592,761.3059
10/23/20222,780.5872,780.5872,780.5872,780.587
10/24/20222,779.78512,779.78512,779.78512,779.7851
10/25/20222,780.63792,780.63792,780.63792,780.6379
10/26/20222,762.61042,762.61042,762.61042,762.6104
10/27/20222,738.51912,738.51912,738.51912,738.5191
10/30/20222,783.75742,783.75742,783.75742,783.7574
10/31/20222,817.32512,817.32512,817.32512,817.3251
11/01/20222,825.0652,825.0652,825.0652,825.065
11/02/20222,839.87292,839.87292,839.87292,839.8729
11/03/20222,888.33322,888.33322,888.33322,888.3332
11/06/20222,938.22332,938.22332,938.22332,938.2233
11/07/20222,950.54452,950.54452,950.54452,950.5445
11/08/20222,951.09222,951.09222,951.09222,951.0922
11/09/20222,995.76562,995.76562,995.76562,995.7656
11/10/20222,991.23612,991.23612,991.23612,991.2361
11/13/20223,039.47353,039.47353,039.47353,039.4735
11/14/20223,075.30153,075.30153,075.30153,075.3015
11/15/20223,080.273,080.273,080.273,080.27
11/16/20223,015.17633,015.17633,015.17633,015.1763
11/17/20223,023.50733,023.50733,023.50733,023.5073
11/20/20223,041.86513,041.86513,041.86513,041.8651
11/21/20223,125.75963,125.75963,125.75963,125.7596
11/22/20223,154.80423,154.80423,154.80423,154.8042
11/23/20223,156.69763,156.69763,156.69763,156.6976
11/24/20223,163.25393,163.25393,163.25393,163.2539
11/27/20223,182.89773,182.89773,182.89773,182.8977
11/28/20223,198.22973,198.22973,198.22973,198.2297
11/29/20223,204.32513,204.32513,204.32513,204.3251
11/30/20223,230.8883,230.8883,230.8883,230.888
12/01/20223,199.30453,199.30453,199.30453,199.3045
12/04/20223,198.1223,198.1223,198.1223,198.122
12/05/20223,214.94743,214.94743,214.94743,214.9474
12/06/20223,147.92273,147.92273,147.92273,147.9227
12/07/20223,159.57253,159.57253,159.57253,159.5725
12/08/20223,217.28513,217.28513,217.28513,217.2851
12/11/20223,290.76383,290.76383,290.76383,290.7638
12/12/20223,316.91953,316.91953,316.91953,316.9195
12/13/20223,240.86373,240.86373,240.86373,240.8637
12/14/20223,292.00683,292.00683,292.00683,292.0068
12/15/20223,302.11163,302.11163,302.11163,302.1116
12/18/20223,369.93733,369.93733,369.93733,369.9373
12/19/20223,381.32833,381.32833,381.32833,381.3283
12/20/20223,385.58393,385.58393,385.58393,385.5839
12/21/20223,392.97023,392.97023,392.97023,392.9702
12/22/20223,396.36183,396.36183,396.36183,396.3618
12/25/20223,417.84473,417.84473,417.84473,417.8447
12/26/20223,388.84173,388.84173,388.84173,388.8417
12/27/20223,350.79393,350.79393,350.79393,350.7939
12/28/20223,407.0723,407.0723,407.0723,407.072
12/29/20223,420.61923,420.61923,420.61923,420.6192