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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 700.1554
CLOSE 700.1554
Low
LOW 563.6202
High
HIGH 807.1252
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 631.4147 | 631.4147 | 631.4147 | 631.4147 |
| 01/02/2019 | 616.219 | 616.219 | 616.219 | 616.219 |
| 01/03/2019 | 630.2965 | 630.2965 | 630.2965 | 630.2965 |
| 01/06/2019 | 641.2828 | 641.2828 | 641.2828 | 641.2828 |
| 01/07/2019 | 648.6892 | 648.6892 | 648.6892 | 648.6892 |
| 01/08/2019 | 653.2112 | 653.2112 | 653.2112 | 653.2112 |
| 01/09/2019 | 653.4646 | 653.4646 | 653.4646 | 653.4646 |
| 01/10/2019 | 658.4141 | 658.4141 | 658.4141 | 658.4141 |
| 01/13/2019 | 661.7459 | 661.7459 | 661.7459 | 661.7459 |
| 01/14/2019 | 673.4828 | 673.4828 | 673.4828 | 673.4828 |
| 01/15/2019 | 697.5581 | 697.5581 | 697.5581 | 697.5581 |
| 01/16/2019 | 712.7731 | 712.7731 | 712.7731 | 712.7731 |
| 01/17/2019 | 730.1834 | 730.1834 | 730.1834 | 730.1834 |
| 01/20/2019 | 724.2108 | 724.2108 | 724.2108 | 724.2108 |
| 01/21/2019 | 742.463 | 742.463 | 742.463 | 742.463 |
| 01/22/2019 | 747.355 | 747.355 | 747.355 | 747.355 |
| 01/23/2019 | 765.0263 | 765.0263 | 765.0263 | 765.0263 |
| 01/24/2019 | 765.1243 | 765.1243 | 765.1243 | 765.1243 |
| 01/27/2019 | 758.9244 | 758.9244 | 758.9244 | 758.9244 |
| 01/28/2019 | 790.2817 | 790.2817 | 790.2817 | 790.2817 |
| 01/29/2019 | 791.1059 | 791.1059 | 791.1059 | 791.1059 |
| 01/30/2019 | 789.5785 | 789.5785 | 789.5785 | 789.5785 |
| 01/31/2019 | 776.4201 | 776.4201 | 776.4201 | 776.4201 |
| 02/03/2019 | 768.0532 | 768.0532 | 768.0532 | 768.0532 |
| 02/04/2019 | 770.0229 | 770.0229 | 770.0229 | 770.0229 |
| 02/05/2019 | 771.3421 | 771.3421 | 771.3421 | 771.3421 |
| 02/06/2019 | 773.38 | 773.38 | 773.38 | 773.38 |
| 02/07/2019 | 769.4187 | 769.4187 | 769.4187 | 769.4187 |
| 02/10/2019 | 790.6595 | 790.6595 | 790.6595 | 790.6595 |
| 02/11/2019 | 783.2562 | 783.2562 | 783.2562 | 783.2562 |
| 02/12/2019 | 759.0742 | 759.0742 | 759.0742 | 759.0742 |
| 02/13/2019 | 764.2892 | 764.2892 | 764.2892 | 764.2892 |
| 02/14/2019 | 770.6418 | 770.6418 | 770.6418 | 770.6418 |
| 02/17/2019 | 758.8887 | 758.8887 | 758.8887 | 758.8887 |
| 02/18/2019 | 758.8272 | 758.8272 | 758.8272 | 758.8272 |
| 02/19/2019 | 761.1782 | 761.1782 | 761.1782 | 761.1782 |
| 02/20/2019 | 766.8181 | 766.8181 | 766.8181 | 766.8181 |
| 02/21/2019 | 774.3664 | 774.3664 | 774.3664 | 774.3664 |
| 02/24/2019 | 786.6149 | 786.6149 | 786.6149 | 786.6149 |
| 02/25/2019 | 794.9055 | 794.9055 | 794.9055 | 794.9055 |
| 02/26/2019 | 784.0007 | 784.0007 | 784.0007 | 784.0007 |
| 02/27/2019 | 788.1725 | 788.1725 | 788.1725 | 788.1725 |
| 02/28/2019 | 773.658 | 773.658 | 773.658 | 773.658 |
| 03/03/2019 | 783.417 | 783.417 | 783.417 | 783.417 |
| 03/04/2019 | 777.9819 | 777.9819 | 777.9819 | 777.9819 |
| 03/05/2019 | 774.6512 | 774.6512 | 774.6512 | 774.6512 |
| 03/06/2019 | 761.3028 | 761.3028 | 761.3028 | 761.3028 |
| 03/07/2019 | 752.7901 | 752.7901 | 752.7901 | 752.7901 |
| 03/10/2019 | 744.5423 | 744.5423 | 744.5423 | 744.5423 |
| 03/11/2019 | 753.9864 | 753.9864 | 753.9864 | 753.9864 |
| 03/12/2019 | 759.0738 | 759.0738 | 759.0738 | 759.0738 |
| 03/13/2019 | 761.4989 | 761.4989 | 761.4989 | 761.4989 |
| 03/14/2019 | 771.0184 | 771.0184 | 771.0184 | 771.0184 |
| 03/17/2019 | 784.8492 | 784.8492 | 784.8492 | 784.8492 |
| 03/18/2019 | 787.6444 | 787.6444 | 787.6444 | 787.6444 |
| 03/19/2019 | 769.9541 | 769.9541 | 769.9541 | 769.9541 |
| 03/20/2019 | 770.8393 | 770.8393 | 770.8393 | 770.8393 |
| 03/21/2019 | 730.6874 | 730.6874 | 730.6874 | 730.6874 |
| 03/24/2019 | 724.5093 | 724.5093 | 724.5093 | 724.5093 |
| 03/25/2019 | 702.9888 | 702.9888 | 702.9888 | 702.9888 |
| 03/26/2019 | 642.9688 | 642.9688 | 642.9688 | 642.9688 |
| 03/27/2019 | 645.5626 | 645.5626 | 645.5626 | 645.5626 |
| 03/28/2019 | 659.3121 | 659.3121 | 659.3121 | 659.3121 |
| 03/31/2019 | 661.7285 | 661.7285 | 661.7285 | 661.7285 |
| 04/01/2019 | 657.163 | 657.163 | 657.163 | 657.163 |
| 04/02/2019 | 664.3156 | 664.3156 | 664.3156 | 664.3156 |
| 04/03/2019 | 695.6955 | 695.6955 | 695.6955 | 695.6955 |
| 04/04/2019 | 699.2018 | 699.2018 | 699.2018 | 699.2018 |
| 04/07/2019 | 686.7273 | 686.7273 | 686.7273 | 686.7273 |
| 04/08/2019 | 694.775 | 694.775 | 694.775 | 694.775 |
| 04/09/2019 | 687.123 | 687.123 | 687.123 | 687.123 |
| 04/10/2019 | 680.7556 | 680.7556 | 680.7556 | 680.7556 |
| 04/11/2019 | 680.1194 | 680.1194 | 680.1194 | 680.1194 |
| 04/14/2019 | 674.8364 | 674.8364 | 674.8364 | 674.8364 |
| 04/15/2019 | 685.8477 | 685.8477 | 685.8477 | 685.8477 |
| 04/16/2019 | 695.4066 | 695.4066 | 695.4066 | 695.4066 |
| 04/17/2019 | 686.5036 | 686.5036 | 686.5036 | 686.5036 |
| 04/18/2019 | 686.3597 | 686.3597 | 686.3597 | 686.3597 |
| 04/21/2019 | 680.3565 | 680.3565 | 680.3565 | 680.3565 |
| 04/23/2019 | 681.667 | 681.667 | 681.667 | 681.667 |
| 04/24/2019 | 669.9447 | 669.9447 | 669.9447 | 669.9447 |
| 04/25/2019 | 671.9716 | 671.9716 | 671.9716 | 671.9716 |
| 04/28/2019 | 670.1786 | 670.1786 | 670.1786 | 670.1786 |
| 04/29/2019 | 678.502 | 678.502 | 678.502 | 678.502 |
| 05/01/2019 | 666.0786 | 666.0786 | 666.0786 | 666.0786 |
| 05/02/2019 | 663.6241 | 663.6241 | 663.6241 | 663.6241 |
| 05/05/2019 | 653.7345 | 653.7345 | 653.7345 | 653.7345 |
| 05/06/2019 | 638.8949 | 638.8949 | 638.8949 | 638.8949 |
| 05/07/2019 | 626.995 | 626.995 | 626.995 | 626.995 |
| 05/08/2019 | 611.6675 | 611.6675 | 611.6675 | 611.6675 |
| 05/09/2019 | 610.0905 | 610.0905 | 610.0905 | 610.0905 |
| 05/12/2019 | 588.6164 | 588.6164 | 588.6164 | 588.6164 |
| 05/13/2019 | 604.6299 | 604.6299 | 604.6299 | 604.6299 |
| 05/14/2019 | 598.5222 | 598.5222 | 598.5222 | 598.5222 |
| 05/15/2019 | 596.7994 | 596.7994 | 596.7994 | 596.7994 |
| 05/16/2019 | 592.9264 | 592.9264 | 592.9264 | 592.9264 |
| 05/19/2019 | 592.3335 | 592.3335 | 592.3335 | 592.3335 |
| 05/20/2019 | 578.7368 | 578.7368 | 578.7368 | 578.7368 |
| 05/21/2019 | 563.6202 | 563.6202 | 563.6202 | 563.6202 |
| 05/22/2019 | 571.8312 | 571.8312 | 571.8312 | 571.8312 |
| 05/23/2019 | 584.9821 | 584.9821 | 584.9821 | 584.9821 |
| 05/26/2019 | 579.9094 | 579.9094 | 579.9094 | 579.9094 |
| 05/27/2019 | 590.7196 | 590.7196 | 590.7196 | 590.7196 |
| 05/28/2019 | 594.2736 | 594.2736 | 594.2736 | 594.2736 |
| 05/29/2019 | 619.3208 | 619.3208 | 619.3208 | 619.3208 |
| 05/30/2019 | 624.4032 | 624.4032 | 624.4032 | 624.4032 |
| 06/02/2019 | 622.0188 | 622.0188 | 622.0188 | 622.0188 |
| 06/06/2019 | 651.5186 | 651.5186 | 651.5186 | 651.5186 |
| 06/09/2019 | 653.7943 | 653.7943 | 653.7943 | 653.7943 |
| 06/10/2019 | 643.5811 | 643.5811 | 643.5811 | 643.5811 |
| 06/11/2019 | 641.7276 | 641.7276 | 641.7276 | 641.7276 |
| 06/12/2019 | 624.5496 | 624.5496 | 624.5496 | 624.5496 |
| 06/13/2019 | 626.8315 | 626.8315 | 626.8315 | 626.8315 |
| 06/16/2019 | 638.279 | 638.279 | 638.279 | 638.279 |
| 06/17/2019 | 654.2899 | 654.2899 | 654.2899 | 654.2899 |
| 06/18/2019 | 654.4326 | 654.4326 | 654.4326 | 654.4326 |
| 06/19/2019 | 653.6838 | 653.6838 | 653.6838 | 653.6838 |
| 06/20/2019 | 652.5387 | 652.5387 | 652.5387 | 652.5387 |
| 06/23/2019 | 661.7184 | 661.7184 | 661.7184 | 661.7184 |
| 06/24/2019 | 663.5864 | 663.5864 | 663.5864 | 663.5864 |
| 06/25/2019 | 658.7528 | 658.7528 | 658.7528 | 658.7528 |
| 06/26/2019 | 664.6854 | 664.6854 | 664.6854 | 664.6854 |
| 06/27/2019 | 672.2559 | 672.2559 | 672.2559 | 672.2559 |
| 06/30/2019 | 699.2688 | 699.2688 | 699.2688 | 699.2688 |
| 07/01/2019 | 703.1428 | 703.1428 | 703.1428 | 703.1428 |
| 07/02/2019 | 695.4125 | 695.4125 | 695.4125 | 695.4125 |
| 07/03/2019 | 695.4718 | 695.4718 | 695.4718 | 695.4718 |
| 07/04/2019 | 697.7035 | 697.7035 | 697.7035 | 697.7035 |
| 07/07/2019 | 688.5626 | 688.5626 | 688.5626 | 688.5626 |
| 07/08/2019 | 670.8876 | 670.8876 | 670.8876 | 670.8876 |
| 07/09/2019 | 687.1642 | 687.1642 | 687.1642 | 687.1642 |
| 07/10/2019 | 695.0473 | 695.0473 | 695.0473 | 695.0473 |
| 07/11/2019 | 672.5519 | 672.5519 | 672.5519 | 672.5519 |
| 07/15/2019 | 681.0034 | 681.0034 | 681.0034 | 681.0034 |
| 07/16/2019 | 697.8685 | 697.8685 | 697.8685 | 697.8685 |
| 07/17/2019 | 714.7006 | 714.7006 | 714.7006 | 714.7006 |
| 07/18/2019 | 717.2817 | 717.2817 | 717.2817 | 717.2817 |
| 07/21/2019 | 709.6319 | 709.6319 | 709.6319 | 709.6319 |
| 07/22/2019 | 723.4733 | 723.4733 | 723.4733 | 723.4733 |
| 07/23/2019 | 732.0193 | 732.0193 | 732.0193 | 732.0193 |
| 07/24/2019 | 718.218 | 718.218 | 718.218 | 718.218 |
| 07/25/2019 | 725.7393 | 725.7393 | 725.7393 | 725.7393 |
| 07/28/2019 | 730.5362 | 730.5362 | 730.5362 | 730.5362 |
| 07/29/2019 | 723.7851 | 723.7851 | 723.7851 | 723.7851 |
| 07/30/2019 | 717.8601 | 717.8601 | 717.8601 | 717.8601 |
| 07/31/2019 | 715.9693 | 715.9693 | 715.9693 | 715.9693 |
| 08/01/2019 | 694.3374 | 694.3374 | 694.3374 | 694.3374 |
| 08/04/2019 | 684.3189 | 684.3189 | 684.3189 | 684.3189 |
| 08/05/2019 | 692.7558 | 692.7558 | 692.7558 | 692.7558 |
| 08/06/2019 | 678.2285 | 678.2285 | 678.2285 | 678.2285 |
| 08/07/2019 | 688.9087 | 688.9087 | 688.9087 | 688.9087 |
| 08/08/2019 | 690.6386 | 690.6386 | 690.6386 | 690.6386 |
| 08/14/2019 | 663.3477 | 663.3477 | 663.3477 | 663.3477 |
| 08/15/2019 | 655.2999 | 655.2999 | 655.2999 | 655.2999 |
| 08/18/2019 | 650.9 | 650.9 | 650.9 | 650.9 |
| 08/19/2019 | 657.5944 | 657.5944 | 657.5944 | 657.5944 |
| 08/20/2019 | 652.697 | 652.697 | 652.697 | 652.697 |
| 08/21/2019 | 651.3703 | 651.3703 | 651.3703 | 651.3703 |
| 08/22/2019 | 667.9304 | 667.9304 | 667.9304 | 667.9304 |
| 08/25/2019 | 667.1284 | 667.1284 | 667.1284 | 667.1284 |
| 08/26/2019 | 656.8843 | 656.8843 | 656.8843 | 656.8843 |
| 08/27/2019 | 655.6244 | 655.6244 | 655.6244 | 655.6244 |
| 08/28/2019 | 663.1984 | 663.1984 | 663.1984 | 663.1984 |
| 09/01/2019 | 678.4736 | 678.4736 | 678.4736 | 678.4736 |
| 09/02/2019 | 683.0774 | 683.0774 | 683.0774 | 683.0774 |
| 09/03/2019 | 695.2249 | 695.2249 | 695.2249 | 695.2249 |
| 09/04/2019 | 697.0818 | 697.0818 | 697.0818 | 697.0818 |
| 09/05/2019 | 684.1555 | 684.1555 | 684.1555 | 684.1555 |
| 09/08/2019 | 699.7136 | 699.7136 | 699.7136 | 699.7136 |
| 09/09/2019 | 705.7928 | 705.7928 | 705.7928 | 705.7928 |
| 09/10/2019 | 712.8668 | 712.8668 | 712.8668 | 712.8668 |
| 09/11/2019 | 718.0809 | 718.0809 | 718.0809 | 718.0809 |
| 09/12/2019 | 724.4876 | 724.4876 | 724.4876 | 724.4876 |
| 09/15/2019 | 718.9945 | 718.9945 | 718.9945 | 718.9945 |
| 09/16/2019 | 706.8468 | 706.8468 | 706.8468 | 706.8468 |
| 09/17/2019 | 711.7544 | 711.7544 | 711.7544 | 711.7544 |
| 09/18/2019 | 694.9477 | 694.9477 | 694.9477 | 694.9477 |
| 09/19/2019 | 693.752 | 693.752 | 693.752 | 693.752 |
| 09/22/2019 | 691.1065 | 691.1065 | 691.1065 | 691.1065 |
| 09/23/2019 | 709.902 | 709.902 | 709.902 | 709.902 |
| 09/24/2019 | 717.8327 | 717.8327 | 717.8327 | 717.8327 |
| 09/25/2019 | 710.5812 | 710.5812 | 710.5812 | 710.5812 |
| 09/26/2019 | 744.0288 | 744.0288 | 744.0288 | 744.0288 |
| 09/29/2019 | 742.3416 | 742.3416 | 742.3416 | 742.3416 |
| 09/30/2019 | 729.9406 | 729.9406 | 729.9406 | 729.9406 |
| 10/01/2019 | 725.9314 | 725.9314 | 725.9314 | 725.9314 |
| 10/02/2019 | 718.1715 | 718.1715 | 718.1715 | 718.1715 |
| 10/03/2019 | 725.159 | 725.159 | 725.159 | 725.159 |
| 10/06/2019 | 719.7954 | 719.7954 | 719.7954 | 719.7954 |
| 10/07/2019 | 707.7691 | 707.7691 | 707.7691 | 707.7691 |
| 10/08/2019 | 684.5912 | 684.5912 | 684.5912 | 684.5912 |
| 10/09/2019 | 675.5096 | 675.5096 | 675.5096 | 675.5096 |
| 10/10/2019 | 677.9162 | 677.9162 | 677.9162 | 677.9162 |
| 10/13/2019 | 625.7046 | 625.7046 | 625.7046 | 625.7046 |
| 10/14/2019 | 638.3297 | 638.3297 | 638.3297 | 638.3297 |
| 10/15/2019 | 629.1546 | 629.1546 | 629.1546 | 629.1546 |
| 10/16/2019 | 635.0983 | 635.0983 | 635.0983 | 635.0983 |
| 10/17/2019 | 662.8301 | 662.8301 | 662.8301 | 662.8301 |
| 10/20/2019 | 654.0893 | 654.0893 | 654.0893 | 654.0893 |
| 10/21/2019 | 658.0562 | 658.0562 | 658.0562 | 658.0562 |
| 10/22/2019 | 671.3882 | 671.3882 | 671.3882 | 671.3882 |
| 10/23/2019 | 675.3059 | 675.3059 | 675.3059 | 675.3059 |
| 10/24/2019 | 674.3898 | 674.3898 | 674.3898 | 674.3898 |
| 10/27/2019 | 671.718 | 671.718 | 671.718 | 671.718 |
| 10/29/2019 | 663.6532 | 663.6532 | 663.6532 | 663.6532 |
| 10/30/2019 | 661.9175 | 661.9175 | 661.9175 | 661.9175 |
| 10/31/2019 | 661.8448 | 661.8448 | 661.8448 | 661.8448 |
| 11/03/2019 | 674.1344 | 674.1344 | 674.1344 | 674.1344 |
| 11/04/2019 | 677.4436 | 677.4436 | 677.4436 | 677.4436 |
| 11/05/2019 | 682.0251 | 682.0251 | 682.0251 | 682.0251 |
| 11/06/2019 | 699.9295 | 699.9295 | 699.9295 | 699.9295 |
| 11/07/2019 | 696.9891 | 696.9891 | 696.9891 | 696.9891 |
| 11/10/2019 | 696.6942 | 696.6942 | 696.6942 | 696.6942 |
| 11/11/2019 | 703.0779 | 703.0779 | 703.0779 | 703.0779 |
| 11/12/2019 | 709.537 | 709.537 | 709.537 | 709.537 |
| 11/13/2019 | 701.5863 | 701.5863 | 701.5863 | 701.5863 |
| 11/14/2019 | 716.6369 | 716.6369 | 716.6369 | 716.6369 |
| 11/17/2019 | 730.7788 | 730.7788 | 730.7788 | 730.7788 |
| 11/18/2019 | 737.4128 | 737.4128 | 737.4128 | 737.4128 |
| 11/19/2019 | 729.9892 | 729.9892 | 729.9892 | 729.9892 |
| 11/20/2019 | 730.09 | 730.09 | 730.09 | 730.09 |
| 11/21/2019 | 727.8605 | 727.8605 | 727.8605 | 727.8605 |
| 11/24/2019 | 715.7324 | 715.7324 | 715.7324 | 715.7324 |
| 11/25/2019 | 721.5544 | 721.5544 | 721.5544 | 721.5544 |
| 11/26/2019 | 720.0889 | 720.0889 | 720.0889 | 720.0889 |
| 11/27/2019 | 732.6466 | 732.6466 | 732.6466 | 732.6466 |
| 11/28/2019 | 730.3356 | 730.3356 | 730.3356 | 730.3356 |
| 12/01/2019 | 740.8976 | 740.8976 | 740.8976 | 740.8976 |
| 12/02/2019 | 728.5996 | 728.5996 | 728.5996 | 728.5996 |
| 12/03/2019 | 737.5569 | 737.5569 | 737.5569 | 737.5569 |
| 12/04/2019 | 746.995 | 746.995 | 746.995 | 746.995 |
| 12/05/2019 | 748.9862 | 748.9862 | 748.9862 | 748.9862 |
| 12/08/2019 | 747.8239 | 747.8239 | 747.8239 | 747.8239 |
| 12/09/2019 | 739.8393 | 739.8393 | 739.8393 | 739.8393 |
| 12/10/2019 | 738.8127 | 738.8127 | 738.8127 | 738.8127 |
| 12/11/2019 | 760.8751 | 760.8751 | 760.8751 | 760.8751 |
| 12/12/2019 | 764.4626 | 764.4626 | 764.4626 | 764.4626 |
| 12/15/2019 | 770.7017 | 770.7017 | 770.7017 | 770.7017 |
| 12/16/2019 | 770.0862 | 770.0862 | 770.0862 | 770.0862 |
| 12/17/2019 | 764.9224 | 764.9224 | 764.9224 | 764.9224 |
| 12/18/2019 | 765.0822 | 765.0822 | 765.0822 | 765.0822 |
| 12/19/2019 | 770.915 | 770.915 | 770.915 | 770.915 |
| 12/22/2019 | 780.9058 | 780.9058 | 780.9058 | 780.9058 |
| 12/23/2019 | 790.9229 | 790.9229 | 790.9229 | 790.9229 |
| 12/24/2019 | 792.667 | 792.667 | 792.667 | 792.667 |
| 12/25/2019 | 795.9671 | 795.9671 | 795.9671 | 795.9671 |
| 12/26/2019 | 796.1911 | 796.1911 | 796.1911 | 796.1911 |
| 12/29/2019 | 807.1252 | 807.1252 | 807.1252 | 807.1252 |
| 12/30/2019 | 803.5495 | 803.5495 | 803.5495 | 803.5495 |