RK100T30
BIST 100 RK %30 (TOPLAM GETIRI)
15:10:10
9911.1314 ₺
0.00 (%0.00)
Previous Close: 9911.1314
Day Low₺0
Day High₺0
Market Data
Week over week (WoW)
+5.54%
Month over month (MoM)
+7.73%
Year to date (YTD)
+39.83%
Year over year (YoY)
+70.52%
RK100T30: BIST 100 RK %30 (TOPLAM GETIRI) Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 797.7581
CLOSE 797.7581
Low
LOW 646.0814
High
HIGH 1,039
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,001.39 | 1,001.39 | 1,001.39 | 1,001.39 |
| 01/02/2018 | 982.44 | 982.44 | 982.44 | 982.44 |
| 01/03/2018 | 975.18 | 975.18 | 975.18 | 975.18 |
| 01/04/2018 | 989.56 | 989.56 | 989.56 | 989.56 |
| 01/07/2018 | 984.9 | 984.9 | 984.9 | 984.9 |
| 01/08/2018 | 968.49 | 968.49 | 968.49 | 968.49 |
| 01/09/2018 | 950.25 | 950.25 | 950.25 | 950.25 |
| 01/10/2018 | 964.28 | 964.28 | 964.28 | 964.28 |
| 01/11/2018 | 963.21 | 963.21 | 963.21 | 963.21 |
| 01/14/2018 | 931.48 | 931.48 | 931.48 | 931.48 |
| 01/15/2018 | 959.5 | 959.5 | 959.5 | 959.5 |
| 01/16/2018 | 986.71 | 986.71 | 986.71 | 986.71 |
| 01/17/2018 | 989.92 | 989.92 | 989.92 | 989.92 |
| 01/18/2018 | 968.06 | 968.06 | 968.06 | 968.06 |
| 01/21/2018 | 993.99 | 993.99 | 993.99 | 993.99 |
| 01/22/2018 | 1,008.66 | 1,008.66 | 1,008.66 | 1,008.66 |
| 01/23/2018 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 |
| 01/24/2018 | 1,010.92 | 1,010.92 | 1,010.92 | 1,010.92 |
| 01/25/2018 | 1,037.6 | 1,037.6 | 1,037.6 | 1,037.6 |
| 01/28/2018 | 1,039 | 1,039 | 1,039 | 1,039 |
| 01/29/2018 | 1,019.77 | 1,019.77 | 1,019.77 | 1,019.77 |
| 01/30/2018 | 1,022.52 | 1,022.52 | 1,022.52 | 1,022.52 |
| 01/31/2018 | 1,016.32 | 1,016.32 | 1,016.32 | 1,016.32 |
| 02/01/2018 | 1,004.33 | 1,004.33 | 1,004.33 | 1,004.33 |
| 02/04/2018 | 987.74 | 987.74 | 987.74 | 987.74 |
| 02/05/2018 | 969.91 | 969.91 | 969.91 | 969.91 |
| 02/06/2018 | 971.2 | 971.2 | 971.2 | 971.2 |
| 02/07/2018 | 954.59 | 954.59 | 954.59 | 954.59 |
| 02/08/2018 | 946.02 | 946.02 | 946.02 | 946.02 |
| 02/11/2018 | 961 | 961 | 961 | 961 |
| 02/12/2018 | 956.76 | 956.76 | 956.76 | 956.76 |
| 02/13/2018 | 943.59 | 943.59 | 943.59 | 943.59 |
| 02/14/2018 | 978.0241 | 978.0241 | 978.0241 | 978.0241 |
| 02/15/2018 | 981.4883 | 981.4883 | 981.4883 | 981.4883 |
| 02/18/2018 | 973.125 | 973.125 | 973.125 | 973.125 |
| 02/19/2018 | 942.1381 | 942.1381 | 942.1381 | 942.1381 |
| 02/20/2018 | 977.9249 | 977.9249 | 977.9249 | 977.9249 |
| 02/21/2018 | 984.4074 | 984.4074 | 984.4074 | 984.4074 |
| 02/22/2018 | 992.8692 | 992.8692 | 992.8692 | 992.8692 |
| 02/25/2018 | 1,008.5488 | 1,008.5488 | 1,008.5488 | 1,008.5488 |
| 02/26/2018 | 1,008.9119 | 1,008.9119 | 1,008.9119 | 1,008.9119 |
| 02/27/2018 | 1,010.2871 | 1,010.2871 | 1,010.2871 | 1,010.2871 |
| 02/28/2018 | 993.3441 | 993.3441 | 993.3441 | 993.3441 |
| 03/01/2018 | 983.4139 | 983.4139 | 983.4139 | 983.4139 |
| 03/04/2018 | 984.0946 | 984.0946 | 984.0946 | 984.0946 |
| 03/05/2018 | 980.9729 | 980.9729 | 980.9729 | 980.9729 |
| 03/06/2018 | 982.5049 | 982.5049 | 982.5049 | 982.5049 |
| 03/07/2018 | 978.8929 | 978.8929 | 978.8929 | 978.8929 |
| 03/08/2018 | 983.1312 | 983.1312 | 983.1312 | 983.1312 |
| 03/11/2018 | 1,001.5958 | 1,001.5958 | 1,001.5958 | 1,001.5958 |
| 03/12/2018 | 999.6199 | 999.6199 | 999.6199 | 999.6199 |
| 03/13/2018 | 990.9308 | 990.9308 | 990.9308 | 990.9308 |
| 03/14/2018 | 985.8469 | 985.8469 | 985.8469 | 985.8469 |
| 03/15/2018 | 985.8936 | 985.8936 | 985.8936 | 985.8936 |
| 03/18/2018 | 963.1965 | 963.1965 | 963.1965 | 963.1965 |
| 03/19/2018 | 975.3451 | 975.3451 | 975.3451 | 975.3451 |
| 03/20/2018 | 990.5323 | 990.5323 | 990.5323 | 990.5323 |
| 03/21/2018 | 983.5609 | 983.5609 | 983.5609 | 983.5609 |
| 03/22/2018 | 977.0319 | 977.0319 | 977.0319 | 977.0319 |
| 03/25/2018 | 974.3328 | 974.3328 | 974.3328 | 974.3328 |
| 03/26/2018 | 971.3889 | 971.3889 | 971.3889 | 971.3889 |
| 03/27/2018 | 945.3323 | 945.3323 | 945.3323 | 945.3323 |
| 03/28/2018 | 954.0886 | 954.0886 | 954.0886 | 954.0886 |
| 03/29/2018 | 955.0243 | 955.0243 | 955.0243 | 955.0243 |
| 04/01/2018 | 948.5403 | 948.5403 | 948.5403 | 948.5403 |
| 04/02/2018 | 950.2969 | 950.2969 | 950.2969 | 950.2969 |
| 04/03/2018 | 942.4725 | 942.4725 | 942.4725 | 942.4725 |
| 04/04/2018 | 954.3978 | 954.3978 | 954.3978 | 954.3978 |
| 04/05/2018 | 951.6488 | 951.6488 | 951.6488 | 951.6488 |
| 04/08/2018 | 931.5736 | 931.5736 | 931.5736 | 931.5736 |
| 04/09/2018 | 901.2683 | 901.2683 | 901.2683 | 901.2683 |
| 04/10/2018 | 883.4465 | 883.4465 | 883.4465 | 883.4465 |
| 04/11/2018 | 894.979 | 894.979 | 894.979 | 894.979 |
| 04/12/2018 | 887.2875 | 887.2875 | 887.2875 | 887.2875 |
| 04/15/2018 | 900.0688 | 900.0688 | 900.0688 | 900.0688 |
| 04/16/2018 | 876.243 | 876.243 | 876.243 | 876.243 |
| 04/17/2018 | 916.6606 | 916.6606 | 916.6606 | 916.6606 |
| 04/18/2018 | 916.816 | 916.816 | 916.816 | 916.816 |
| 04/19/2018 | 902.0965 | 902.0965 | 902.0965 | 902.0965 |
| 04/23/2018 | 890.9391 | 890.9391 | 890.9391 | 890.9391 |
| 04/24/2018 | 858.5505 | 858.5505 | 858.5505 | 858.5505 |
| 04/25/2018 | 853.8018 | 853.8018 | 853.8018 | 853.8018 |
| 04/26/2018 | 860.85 | 860.85 | 860.85 | 860.85 |
| 04/29/2018 | 820.5064 | 820.5064 | 820.5064 | 820.5064 |
| 05/01/2018 | 825.4992 | 825.4992 | 825.4992 | 825.4992 |
| 05/02/2018 | 805.2342 | 805.2342 | 805.2342 | 805.2342 |
| 05/03/2018 | 801.7483 | 801.7483 | 801.7483 | 801.7483 |
| 05/06/2018 | 782.9305 | 782.9305 | 782.9305 | 782.9305 |
| 05/07/2018 | 766.7813 | 766.7813 | 766.7813 | 766.7813 |
| 05/08/2018 | 781.5162 | 781.5162 | 781.5162 | 781.5162 |
| 05/09/2018 | 798.5527 | 798.5527 | 798.5527 | 798.5527 |
| 05/10/2018 | 793.0683 | 793.0683 | 793.0683 | 793.0683 |
| 05/13/2018 | 807.781 | 807.781 | 807.781 | 807.781 |
| 05/14/2018 | 789.09 | 789.09 | 789.09 | 789.09 |
| 05/15/2018 | 795.1231 | 795.1231 | 795.1231 | 795.1231 |
| 05/16/2018 | 792.2295 | 792.2295 | 792.2295 | 792.2295 |
| 05/17/2018 | 797.4287 | 797.4287 | 797.4287 | 797.4287 |
| 05/20/2018 | 795.7252 | 795.7252 | 795.7252 | 795.7252 |
| 05/21/2018 | 806.4163 | 806.4163 | 806.4163 | 806.4163 |
| 05/22/2018 | 789.5053 | 789.5053 | 789.5053 | 789.5053 |
| 05/23/2018 | 780.8927 | 780.8927 | 780.8927 | 780.8927 |
| 05/24/2018 | 803.777 | 803.777 | 803.777 | 803.777 |
| 05/27/2018 | 840.84 | 840.84 | 840.84 | 840.84 |
| 05/28/2018 | 824.7608 | 824.7608 | 824.7608 | 824.7608 |
| 05/29/2018 | 812.3882 | 812.3882 | 812.3882 | 812.3882 |
| 05/30/2018 | 781.0257 | 781.0257 | 781.0257 | 781.0257 |
| 05/31/2018 | 765.2441 | 765.2441 | 765.2441 | 765.2441 |
| 06/03/2018 | 765.7987 | 765.7987 | 765.7987 | 765.7987 |
| 06/04/2018 | 752.0395 | 752.0395 | 752.0395 | 752.0395 |
| 06/05/2018 | 740.8356 | 740.8356 | 740.8356 | 740.8356 |
| 06/06/2018 | 759.6439 | 759.6439 | 759.6439 | 759.6439 |
| 06/07/2018 | 732.8609 | 732.8609 | 732.8609 | 732.8609 |
| 06/10/2018 | 740.0772 | 740.0772 | 740.0772 | 740.0772 |
| 06/11/2018 | 727.679 | 727.679 | 727.679 | 727.679 |
| 06/12/2018 | 711.4284 | 711.4284 | 711.4284 | 711.4284 |
| 06/13/2018 | 720.8339 | 720.8339 | 720.8339 | 720.8339 |
| 06/17/2018 | 706.9467 | 706.9467 | 706.9467 | 706.9467 |
| 06/18/2018 | 719.416 | 719.416 | 719.416 | 719.416 |
| 06/19/2018 | 720.3907 | 720.3907 | 720.3907 | 720.3907 |
| 06/20/2018 | 724.7379 | 724.7379 | 724.7379 | 724.7379 |
| 06/21/2018 | 731.5929 | 731.5929 | 731.5929 | 731.5929 |
| 06/24/2018 | 715.293 | 715.293 | 715.293 | 715.293 |
| 06/25/2018 | 718.7427 | 718.7427 | 718.7427 | 718.7427 |
| 06/26/2018 | 731.9292 | 731.9292 | 731.9292 | 731.9292 |
| 06/27/2018 | 734.3194 | 734.3194 | 734.3194 | 734.3194 |
| 06/28/2018 | 737.1067 | 737.1067 | 737.1067 | 737.1067 |
| 07/01/2018 | 739.3332 | 739.3332 | 739.3332 | 739.3332 |
| 07/02/2018 | 737.4273 | 737.4273 | 737.4273 | 737.4273 |
| 07/03/2018 | 743.893 | 743.893 | 743.893 | 743.893 |
| 07/04/2018 | 762.9178 | 762.9178 | 762.9178 | 762.9178 |
| 07/05/2018 | 759.0899 | 759.0899 | 759.0899 | 759.0899 |
| 07/08/2018 | 764.0525 | 764.0525 | 764.0525 | 764.0525 |
| 07/09/2018 | 733.755 | 733.755 | 733.755 | 733.755 |
| 07/10/2018 | 683.7182 | 683.7182 | 683.7182 | 683.7182 |
| 07/11/2018 | 667.1391 | 667.1391 | 667.1391 | 667.1391 |
| 07/12/2018 | 669.8283 | 669.8283 | 669.8283 | 669.8283 |
| 07/15/2018 | 668.4788 | 668.4788 | 668.4788 | 668.4788 |
| 07/16/2018 | 684.2973 | 684.2973 | 684.2973 | 684.2973 |
| 07/17/2018 | 690.1839 | 690.1839 | 690.1839 | 690.1839 |
| 07/18/2018 | 695.8402 | 695.8402 | 695.8402 | 695.8402 |
| 07/19/2018 | 704.9631 | 704.9631 | 704.9631 | 704.9631 |
| 07/22/2018 | 715.1948 | 715.1948 | 715.1948 | 715.1948 |
| 07/23/2018 | 688.5705 | 688.5705 | 688.5705 | 688.5705 |
| 07/24/2018 | 715.3318 | 715.3318 | 715.3318 | 715.3318 |
| 07/25/2018 | 710.9951 | 710.9951 | 710.9951 | 710.9951 |
| 07/26/2018 | 716.562 | 716.562 | 716.562 | 716.562 |
| 07/29/2018 | 720.7863 | 720.7863 | 720.7863 | 720.7863 |
| 07/30/2018 | 726.6051 | 726.6051 | 726.6051 | 726.6051 |
| 07/31/2018 | 728.4993 | 728.4993 | 728.4993 | 728.4993 |
| 08/01/2018 | 709.1071 | 709.1071 | 709.1071 | 709.1071 |
| 08/02/2018 | 716.8817 | 716.8817 | 716.8817 | 716.8817 |
| 08/05/2018 | 706.9179 | 706.9179 | 706.9179 | 706.9179 |
| 08/06/2018 | 721.0273 | 721.0273 | 721.0273 | 721.0273 |
| 08/07/2018 | 726.7476 | 726.7476 | 726.7476 | 726.7476 |
| 08/08/2018 | 728.2154 | 728.2154 | 728.2154 | 728.2154 |
| 08/09/2018 | 712.1626 | 712.1626 | 712.1626 | 712.1626 |
| 08/12/2018 | 692.6024 | 692.6024 | 692.6024 | 692.6024 |
| 08/13/2018 | 698.8174 | 698.8174 | 698.8174 | 698.8174 |
| 08/14/2018 | 672.6339 | 672.6339 | 672.6339 | 672.6339 |
| 08/15/2018 | 646.9057 | 646.9057 | 646.9057 | 646.9057 |
| 08/16/2018 | 659.1639 | 659.1639 | 659.1639 | 659.1639 |
| 08/19/2018 | 669.6355 | 669.6355 | 669.6355 | 669.6355 |
| 08/26/2018 | 677.4784 | 677.4784 | 677.4784 | 677.4784 |
| 08/27/2018 | 695.54 | 695.54 | 695.54 | 695.54 |
| 08/28/2018 | 691.4615 | 691.4615 | 691.4615 | 691.4615 |
| 08/30/2018 | 687.5209 | 687.5209 | 687.5209 | 687.5209 |
| 09/02/2018 | 696.6488 | 696.6488 | 696.6488 | 696.6488 |
| 09/03/2018 | 691.0573 | 691.0573 | 691.0573 | 691.0573 |
| 09/04/2018 | 688.0125 | 688.0125 | 688.0125 | 688.0125 |
| 09/05/2018 | 687.7929 | 687.7929 | 687.7929 | 687.7929 |
| 09/06/2018 | 691.7047 | 691.7047 | 691.7047 | 691.7047 |
| 09/09/2018 | 679.5537 | 679.5537 | 679.5537 | 679.5537 |
| 09/10/2018 | 685.102 | 685.102 | 685.102 | 685.102 |
| 09/11/2018 | 683.7815 | 683.7815 | 683.7815 | 683.7815 |
| 09/12/2018 | 701.4756 | 701.4756 | 701.4756 | 701.4756 |
| 09/13/2018 | 704.2565 | 704.2565 | 704.2565 | 704.2565 |
| 09/16/2018 | 700.8277 | 700.8277 | 700.8277 | 700.8277 |
| 09/17/2018 | 705.1475 | 705.1475 | 705.1475 | 705.1475 |
| 09/18/2018 | 719.4635 | 719.4635 | 719.4635 | 719.4635 |
| 09/19/2018 | 715.3273 | 715.3273 | 715.3273 | 715.3273 |
| 09/20/2018 | 730.9787 | 730.9787 | 730.9787 | 730.9787 |
| 09/23/2018 | 744.0522 | 744.0522 | 744.0522 | 744.0522 |
| 09/24/2018 | 741.8375 | 741.8375 | 741.8375 | 741.8375 |
| 09/25/2018 | 740.5794 | 740.5794 | 740.5794 | 740.5794 |
| 09/26/2018 | 750.2019 | 750.2019 | 750.2019 | 750.2019 |
| 09/27/2018 | 747.2672 | 747.2672 | 747.2672 | 747.2672 |
| 09/30/2018 | 735.0305 | 735.0305 | 735.0305 | 735.0305 |
| 10/01/2018 | 731.7809 | 731.7809 | 731.7809 | 731.7809 |
| 10/02/2018 | 723.4747 | 723.4747 | 723.4747 | 723.4747 |
| 10/03/2018 | 700.6399 | 700.6399 | 700.6399 | 700.6399 |
| 10/04/2018 | 703.842 | 703.842 | 703.842 | 703.842 |
| 10/07/2018 | 713.6297 | 713.6297 | 713.6297 | 713.6297 |
| 10/08/2018 | 718.8983 | 718.8983 | 718.8983 | 718.8983 |
| 10/09/2018 | 700.0289 | 700.0289 | 700.0289 | 700.0289 |
| 10/10/2018 | 702.5225 | 702.5225 | 702.5225 | 702.5225 |
| 10/11/2018 | 718.0523 | 718.0523 | 718.0523 | 718.0523 |
| 10/14/2018 | 734.0685 | 734.0685 | 734.0685 | 734.0685 |
| 10/15/2018 | 732.6546 | 732.6546 | 732.6546 | 732.6546 |
| 10/16/2018 | 737.2641 | 737.2641 | 737.2641 | 737.2641 |
| 10/17/2018 | 723.2404 | 723.2404 | 723.2404 | 723.2404 |
| 10/18/2018 | 714.1315 | 714.1315 | 714.1315 | 714.1315 |
| 10/21/2018 | 698.0589 | 698.0589 | 698.0589 | 698.0589 |
| 10/22/2018 | 687.1002 | 687.1002 | 687.1002 | 687.1002 |
| 10/23/2018 | 680.1507 | 680.1507 | 680.1507 | 680.1507 |
| 10/24/2018 | 689.3654 | 689.3654 | 689.3654 | 689.3654 |
| 10/25/2018 | 660.9659 | 660.9659 | 660.9659 | 660.9659 |
| 10/29/2018 | 655.9263 | 655.9263 | 655.9263 | 655.9263 |
| 10/30/2018 | 657.6134 | 657.6134 | 657.6134 | 657.6134 |
| 10/31/2018 | 677.4536 | 677.4536 | 677.4536 | 677.4536 |
| 11/01/2018 | 693.2775 | 693.2775 | 693.2775 | 693.2775 |
| 11/04/2018 | 709.1373 | 709.1373 | 709.1373 | 709.1373 |
| 11/05/2018 | 698.6579 | 698.6579 | 698.6579 | 698.6579 |
| 11/06/2018 | 705.3451 | 705.3451 | 705.3451 | 705.3451 |
| 11/07/2018 | 687.9637 | 687.9637 | 687.9637 | 687.9637 |
| 11/08/2018 | 682.0547 | 682.0547 | 682.0547 | 682.0547 |
| 11/11/2018 | 670.0756 | 670.0756 | 670.0756 | 670.0756 |
| 11/12/2018 | 681.164 | 681.164 | 681.164 | 681.164 |
| 11/13/2018 | 686.1378 | 686.1378 | 686.1378 | 686.1378 |
| 11/14/2018 | 686.147 | 686.147 | 686.147 | 686.147 |
| 11/15/2018 | 688.9406 | 688.9406 | 688.9406 | 688.9406 |
| 11/18/2018 | 697.4136 | 697.4136 | 697.4136 | 697.4136 |
| 11/19/2018 | 670.3192 | 670.3192 | 670.3192 | 670.3192 |
| 11/20/2018 | 679.6887 | 679.6887 | 679.6887 | 679.6887 |
| 11/21/2018 | 678.9366 | 678.9366 | 678.9366 | 678.9366 |
| 11/22/2018 | 682.1434 | 682.1434 | 682.1434 | 682.1434 |
| 11/25/2018 | 690.4296 | 690.4296 | 690.4296 | 690.4296 |
| 11/26/2018 | 686.3621 | 686.3621 | 686.3621 | 686.3621 |
| 11/27/2018 | 691.2389 | 691.2389 | 691.2389 | 691.2389 |
| 11/28/2018 | 701.976 | 701.976 | 701.976 | 701.976 |
| 11/29/2018 | 704.8489 | 704.8489 | 704.8489 | 704.8489 |
| 12/02/2018 | 699.8201 | 699.8201 | 699.8201 | 699.8201 |
| 12/03/2018 | 688.2496 | 688.2496 | 688.2496 | 688.2496 |
| 12/04/2018 | 689.0263 | 689.0263 | 689.0263 | 689.0263 |
| 12/05/2018 | 677.0571 | 677.0571 | 677.0571 | 677.0571 |
| 12/06/2018 | 685.8838 | 685.8838 | 685.8838 | 685.8838 |
| 12/09/2018 | 670.3251 | 670.3251 | 670.3251 | 670.3251 |
| 12/10/2018 | 665.7858 | 665.7858 | 665.7858 | 665.7858 |
| 12/11/2018 | 647.8293 | 647.8293 | 647.8293 | 647.8293 |
| 12/12/2018 | 661.1663 | 661.1663 | 661.1663 | 661.1663 |
| 12/13/2018 | 652.2351 | 652.2351 | 652.2351 | 652.2351 |
| 12/16/2018 | 646.0814 | 646.0814 | 646.0814 | 646.0814 |
| 12/17/2018 | 657.1137 | 657.1137 | 657.1137 | 657.1137 |
| 12/18/2018 | 671.903 | 671.903 | 671.903 | 671.903 |
| 12/19/2018 | 664.6003 | 664.6003 | 664.6003 | 664.6003 |
| 12/20/2018 | 664.5267 | 664.5267 | 664.5267 | 664.5267 |
| 12/23/2018 | 660.6612 | 660.6612 | 660.6612 | 660.6612 |
| 12/24/2018 | 653.2863 | 653.2863 | 653.2863 | 653.2863 |
| 12/25/2018 | 654.9056 | 654.9056 | 654.9056 | 654.9056 |
| 12/26/2018 | 654.4752 | 654.4752 | 654.4752 | 654.4752 |
| 12/27/2018 | 648.7289 | 648.7289 | 648.7289 | 648.7289 |
| 12/30/2018 | 656.8874 | 656.8874 | 656.8874 | 656.8874 |