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 %30 (TOPLAM GETIRI) logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

RK100T30: BIST 100 RK %30 (TOPLAM GETIRI) Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,267.9078
CLOSE 2,267.9078

Low

LOW 1,419.4154

High

HIGH 4,143.7791
DATEOPENHIGHLOWCLOSE
01/02/20221,465.09361,465.09361,465.09361,465.0936
01/03/20221,480.16321,480.16321,480.16321,480.1632
01/04/20221,496.68871,496.68871,496.68871,496.6887
01/05/20221,497.78521,497.78521,497.78521,497.7852
01/06/20221,507.99141,507.99141,507.99141,507.9914
01/09/20221,513.26231,513.26231,513.26231,513.2623
01/10/20221,513.83931,513.83931,513.83931,513.8393
01/11/20221,521.08031,521.08031,521.08031,521.0803
01/12/20221,523.8361,523.8361,523.8361,523.836
01/13/20221,524.96661,524.96661,524.96661,524.9666
01/16/20221,530.76151,530.76151,530.76151,530.7615
01/17/20221,486.55641,486.55641,486.55641,486.5564
01/18/20221,519.20211,519.20211,519.20211,519.2021
01/19/20221,505.99751,505.99751,505.99751,505.9975
01/20/20221,504.33181,504.33181,504.33181,504.3318
01/23/20221,445.95961,445.95961,445.95961,445.9596
01/24/20221,466.54171,466.54171,466.54171,466.5417
01/25/20221,470.10631,470.10631,470.10631,470.1063
01/26/20221,496.37221,496.37221,496.37221,496.3722
01/27/20221,488.39061,488.39061,488.39061,488.3906
01/30/20221,499.92551,499.92551,499.92551,499.9255
01/31/20221,506.84521,506.84521,506.84521,506.8452
02/01/20221,499.66331,499.66331,499.66331,499.6633
02/02/20221,475.09561,475.09561,475.09561,475.0956
02/03/20221,467.33831,467.33831,467.33831,467.3383
02/06/20221,497.6661,497.6661,497.6661,497.666
02/07/20221,503.08081,503.08081,503.08081,503.0808
02/08/20221,522.78911,522.78911,522.78911,522.7891
02/09/20221,520.63841,520.63841,520.63841,520.6384
02/10/20221,527.51791,527.51791,527.51791,527.5179
02/13/20221,500.80561,500.80561,500.80561,500.8056
02/14/20221,521.08981,521.08981,521.08981,521.0898
02/15/20221,523.01541,523.01541,523.01541,523.0154
02/16/20221,505.86881,505.86881,505.86881,505.8688
02/17/20221,518.37881,518.37881,518.37881,518.3788
02/20/20221,521.86591,521.86591,521.86591,521.8659
02/21/20221,510.6871,510.6871,510.6871,510.687
02/22/20221,510.02781,510.02781,510.02781,510.0278
02/23/20221,419.41541,419.41541,419.41541,419.4154
02/24/20221,476.97751,476.97751,476.97751,476.9775
02/27/20221,474.21321,474.21321,474.21321,474.2132
02/28/20221,486.33641,486.33641,486.33641,486.3364
03/01/20221,494.67511,494.67511,494.67511,494.6751
03/02/20221,513.5811,513.5811,513.5811,513.581
03/03/20221,497.42671,497.42671,497.42671,497.4267
03/06/20221,501.21911,501.21911,501.21911,501.2191
03/07/20221,508.46571,508.46571,508.46571,508.4657
03/08/20221,524.45061,524.45061,524.45061,524.4506
03/09/20221,524.27371,524.27371,524.27371,524.2737
03/10/20221,530.38051,530.38051,530.38051,530.3805
03/13/20221,548.39321,548.39321,548.39321,548.3932
03/14/20221,543.93761,543.93761,543.93761,543.9376
03/15/20221,548.87321,548.87321,548.87321,548.8732
03/16/20221,572.36981,572.36981,572.36981,572.3698
03/17/20221,578.55361,578.55361,578.55361,578.5536
03/20/20221,596.33461,596.33461,596.33461,596.3346
03/21/20221,604.42131,604.42131,604.42131,604.4213
03/22/20221,601.24291,601.24291,601.24291,601.2429
03/23/20221,597.38091,597.38091,597.38091,597.3809
03/24/20221,597.09131,597.09131,597.09131,597.0913
03/27/20221,595.6651,595.6651,595.6651,595.665
03/28/20221,618.98571,618.98571,618.98571,618.9857
03/29/20221,635.33221,635.33221,635.33221,635.3322
03/30/20221,637.53721,637.53721,637.53721,637.5372
03/31/20221,650.27741,650.27741,650.27741,650.2774
04/03/20221,692.60041,692.60041,692.60041,692.6004
04/04/20221,703.19941,703.19941,703.19941,703.1994
04/05/20221,696.22271,696.22271,696.22271,696.2227
04/06/20221,716.6041,716.6041,716.6041,716.604
04/07/20221,750.73941,750.73941,750.73941,750.7394
04/10/20221,790.13911,790.13911,790.13911,790.1391
04/11/20221,800.42981,800.42981,800.42981,800.4298
04/12/20221,798.14371,798.14371,798.14371,798.1437
04/13/20221,808.58571,808.58571,808.58571,808.5857
04/14/20221,821.79161,821.79161,821.79161,821.7916
04/17/20221,832.95061,832.95061,832.95061,832.9506
04/18/20221,839.55921,839.55921,839.55921,839.5592
04/19/20221,844.58581,844.58581,844.58581,844.5858
04/20/20221,868.02271,868.02271,868.02271,868.0227
04/21/20221,803.87571,803.87571,803.87571,803.8757
04/24/20221,811.95061,811.95061,811.95061,811.9506
04/25/20221,760.79271,760.79271,760.79271,760.7927
04/26/20221,787.01151,787.01151,787.01151,787.0115
04/27/20221,768.92321,768.92321,768.92321,768.9232
04/28/20221,770.54761,770.54761,770.54761,770.5476
05/04/20221,798.18811,798.18811,798.18811,798.1881
05/05/20221,792.24831,792.24831,792.24831,792.2483
05/08/20221,797.58451,797.58451,797.58451,797.5845
05/09/20221,816.96141,816.96141,816.96141,816.9614
05/10/20221,788.0271,788.0271,788.0271,788.027
05/11/20221,737.14181,737.14181,737.14181,737.1418
05/12/20221,759.63531,759.63531,759.63531,759.6353
05/15/20221,737.13871,737.13871,737.13871,737.1387
05/16/20221,740.26371,740.26371,740.26371,740.2637
05/17/20221,739.26821,739.26821,739.26821,739.2682
05/19/20221,722.25451,722.25451,722.25451,722.2545
05/22/20221,728.91711,728.91711,728.91711,728.9171
05/23/20221,724.16671,724.16671,724.16671,724.1667
05/24/20221,758.71371,758.71371,758.71371,758.7137
05/25/20221,785.03451,785.03451,785.03451,785.0345
05/26/20221,775.34831,775.34831,775.34831,775.3483
05/29/20221,846.04761,846.04761,846.04761,846.0476
05/30/20221,862.0281,862.0281,862.0281,862.028
05/31/20221,882.65421,882.65421,882.65421,882.6542
06/01/20221,917.07691,917.07691,917.07691,917.0769
06/02/20221,916.44291,916.44291,916.44291,916.4429
06/05/20221,966.36111,966.36111,966.36111,966.3611
06/06/20221,966.13431,966.13431,966.13431,966.1343
06/07/20221,849.49361,849.49361,849.49361,849.4936
06/08/20221,882.4041,882.4041,882.4041,882.404
06/09/20221,857.88361,857.88361,857.88361,857.8836
06/12/20221,829.47211,829.47211,829.47211,829.4721
06/13/20221,828.30841,828.30841,828.30841,828.3084
06/14/20221,848.28521,848.28521,848.28521,848.2852
06/15/20221,806.1761,806.1761,806.1761,806.176
06/16/20221,850.51221,850.51221,850.51221,850.5122
06/19/20221,855.31691,855.31691,855.31691,855.3169
06/20/20221,887.05341,887.05341,887.05341,887.0534
06/21/20221,885.54661,885.54661,885.54661,885.5466
06/22/20221,858.26551,858.26551,858.26551,858.2655
06/23/20221,867.63641,867.63641,867.63641,867.6364
06/26/20221,845.62071,845.62071,845.62071,845.6207
06/27/20221,811.12231,811.12231,811.12231,811.1223
06/28/20221,734.14821,734.14821,734.14821,734.1482
06/29/20221,737.21251,737.21251,737.21251,737.2125
06/30/20221,769.94021,769.94021,769.94021,769.9402
07/03/20221,736.85781,736.85781,736.85781,736.8578
07/04/20221,707.07131,707.07131,707.07131,707.0713
07/05/20221,738.03431,738.03431,738.03431,738.0343
07/06/20221,753.16091,753.16091,753.16091,753.1609
07/07/20221,760.21181,760.21181,760.21181,760.2118
07/12/20221,735.14711,735.14711,735.14711,735.1471
07/13/20221,711.09691,711.09691,711.09691,711.0969
07/17/20221,774.30361,774.30361,774.30361,774.3036
07/18/20221,822.06511,822.06511,822.06511,822.0651
07/19/20221,843.03351,843.03351,843.03351,843.0335
07/20/20221,830.76971,830.76971,830.76971,830.7697
07/21/20221,835.28371,835.28371,835.28371,835.2837
07/24/20221,864.39181,864.39181,864.39181,864.3918
07/25/20221,853.62271,853.62271,853.62271,853.6227
07/26/20221,859.93931,859.93931,859.93931,859.9393
07/27/20221,859.03891,859.03891,859.03891,859.0389
07/28/20221,904.32551,904.32551,904.32551,904.3255
07/31/20221,963.66751,963.66751,963.66751,963.6675
08/01/20221,955.30251,955.30251,955.30251,955.3025
08/02/20221,989.04771,989.04771,989.04771,989.0477
08/03/20222,027.28592,027.28592,027.28592,027.2859
08/04/20222,053.49222,053.49222,053.49222,053.4922
08/07/20222,096.76262,096.76262,096.76262,096.7626
08/08/20222,086.76362,086.76362,086.76362,086.7636
08/09/20222,130.30872,130.30872,130.30872,130.3087
08/10/20222,168.55132,168.55132,168.55132,168.5513
08/11/20222,164.1962,164.1962,164.1962,164.196
08/14/20222,156.60482,156.60482,156.60482,156.6048
08/15/20222,212.1162,212.1162,212.1162,212.116
08/16/20222,280.60862,280.60862,280.60862,280.6086
08/17/20222,321.59342,321.59342,321.59342,321.5934
08/18/20222,321.51462,321.51462,321.51462,321.5146
08/21/20222,364.14282,364.14282,364.14282,364.1428
08/22/20222,424.7012,424.7012,424.7012,424.701
08/23/20222,360.83972,360.83972,360.83972,360.8397
08/24/20222,438.80552,438.80552,438.80552,438.8055
08/25/20222,448.01852,448.01852,448.01852,448.0185
08/28/20222,466.32362,466.32362,466.32362,466.3236
08/30/20222,472.21162,472.21162,472.21162,472.2116
08/31/20222,443.232,443.232,443.232,443.23
09/01/20222,526.7512,526.7512,526.7512,526.751
09/04/20222,668.43582,668.43582,668.43582,668.4358
09/05/20222,702.72052,702.72052,702.72052,702.7205
09/06/20222,713.93192,713.93192,713.93192,713.9319
09/07/20222,748.33472,748.33472,748.33472,748.3347
09/08/20222,832.84752,832.84752,832.84752,832.8475
09/11/20222,961.90682,961.90682,961.90682,961.9068
09/12/20222,718.39692,718.39692,718.39692,718.3969
09/13/20222,738.91082,738.91082,738.91082,738.9108
09/14/20222,680.05152,680.05152,680.05152,680.0515
09/15/20222,690.21712,690.21712,690.21712,690.2171
09/18/20222,570.21772,570.21772,570.21772,570.2177
09/19/20222,624.21842,624.21842,624.21842,624.2184
09/20/20222,605.45092,605.45092,605.45092,605.4509
09/21/20222,634.87162,634.87162,634.87162,634.8716
09/22/20222,627.08022,627.08022,627.08022,627.0802
09/25/20222,615.07122,615.07122,615.07122,615.0712
09/26/20222,618.56432,618.56432,618.56432,618.5643
09/27/20222,577.5682,577.5682,577.5682,577.568
09/28/20222,546.29692,546.29692,546.29692,546.2969
09/29/20222,566.49532,566.49532,566.49532,566.4953
10/02/20222,693.91642,693.91642,693.91642,693.9164
10/03/20222,732.85042,732.85042,732.85042,732.8504
10/04/20222,746.92672,746.92672,746.92672,746.9267
10/05/20222,784.79592,784.79592,784.79592,784.7959
10/06/20222,792.45882,792.45882,792.45882,792.4588
10/09/20222,800.90132,800.90132,800.90132,800.9013
10/10/20222,795.55752,795.55752,795.55752,795.5575
10/11/20222,766.57842,766.57842,766.57842,766.5784
10/12/20222,787.10172,787.10172,787.10172,787.1017
10/13/20222,835.79052,835.79052,835.79052,835.7905
10/16/20222,981.01682,981.01682,981.01682,981.0168
10/17/20222,977.11972,977.11972,977.11972,977.1197
10/18/20223,000.01893,000.01893,000.01893,000.0189
10/19/20223,014.23743,014.23743,014.23743,014.2374
10/20/20223,037.88583,037.88583,037.88583,037.8858
10/23/20223,068.49783,068.49783,068.49783,068.4978
10/24/20223,066.77983,066.77983,066.77983,066.7798
10/25/20223,067.80373,067.80373,067.80373,067.8037
10/26/20223,037.58183,037.58183,037.58183,037.5818
10/27/20222,997.46862,997.46862,997.46862,997.4686
10/30/20223,070.5733,070.5733,070.5733,070.573
10/31/20223,125.70363,125.70363,125.70363,125.7036
11/01/20223,138.18653,138.18653,138.18653,138.1865
11/02/20223,162.46123,162.46123,162.46123,162.4612
11/03/20223,243.00183,243.00183,243.00183,243.0018
11/06/20223,325.80623,325.80623,325.80623,325.8062
11/07/20223,346.33213,346.33213,346.33213,346.3321
11/08/20223,346.86913,346.86913,346.86913,346.8691
11/09/20223,422.47053,422.47053,422.47053,422.4705
11/10/20223,414.30893,414.30893,414.30893,414.3089
11/13/20223,495.64183,495.64183,495.64183,495.6418
11/14/20223,557.01153,557.01153,557.01153,557.0115
11/15/20223,565.17773,565.17773,565.17773,565.1777
11/16/20223,451.69843,451.69843,451.69843,451.6984
11/17/20223,465.54273,465.54273,465.54273,465.5427
11/20/20223,495.6843,495.6843,495.6843,495.684
11/21/20223,639.82453,639.82453,639.82453,639.8245
11/22/20223,690.08253,690.08253,690.08253,690.0825
11/23/20223,692.92333,692.92333,692.92333,692.9233
11/24/20223,703.92993,703.92993,703.92993,703.9299
11/27/20223,737.21463,737.21463,737.21463,737.2146
11/28/20223,763.7793,763.7793,763.7793,763.779
11/29/20223,774.09823,774.09823,774.09823,774.0982
11/30/20223,820.58573,820.58573,820.58573,820.5857
12/01/20223,764.11913,764.11913,764.11913,764.1191
12/04/20223,760.72273,760.72273,760.72273,760.7227
12/05/20223,789.97973,789.97973,789.97973,789.9797
12/06/20223,671.03283,671.03283,671.03283,671.0328
12/07/20223,691.03233,691.03233,691.03233,691.0323
12/08/20223,791.78173,791.78173,791.78173,791.7817
12/11/20223,920.44923,920.44923,920.44923,920.4492
12/12/20223,966.7553,966.7553,966.7553,966.755
12/13/20223,829.88923,829.88923,829.88923,829.8892
12/14/20223,920.1183,920.1183,920.1183,920.118
12/15/20223,937.72633,937.72633,937.72633,937.7263
12/18/20224,057.73064,057.73064,057.73064,057.7306
12/19/20224,077.85264,077.85264,077.85264,077.8526
12/20/20224,085.09814,085.09814,085.09814,085.0981
12/21/20224,098.02814,098.02814,098.02814,098.0281
12/22/20224,103.76714,103.76714,103.76714,103.7671
12/25/20224,141.37714,141.37714,141.37714,141.3771
12/26/20224,088.21264,088.21264,088.21264,088.2126
12/27/20224,018.9024,018.9024,018.9024,018.902
12/28/20224,119.68874,119.68874,119.68874,119.6887
12/29/20224,143.77914,143.77914,143.77914,143.7791