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 30 RK %20 (GETIRI) (RK030G20) logo
RK030G20
BIST 30 RK %20 (GETIRI) (RK030G20)
3674.7258 ₺
+5.47 (%+0.15)
Overview
Components
Technicals
Comments
Archive

RK030G20: BIST 30 RK %20 (GETIRI) Historical Data

Explore RK030G20 archive data by year. Compare past RK030G20 moves on charts to track historical change. Analyze price movements with current and historical yearly RK030G20 data.

Historical Chart

Average

OPEN 3,478.8922
CLOSE 3,478.8922

Low

LOW 2,762.0913

High

HIGH 3,776.8455
DATEOPENHIGHLOWCLOSE
01/01/20262,762.09132,762.09132,762.09132,762.0913
01/04/20262,814.28882,814.28882,814.28882,814.2888
01/05/20262,901.35112,901.35112,901.35112,901.3511
01/06/20262,891.87822,891.87822,891.87822,891.8782
01/07/20262,902.77872,902.77872,902.77872,902.7787
01/08/20262,931.27492,931.27492,931.27492,931.2749
01/11/20262,960.47772,960.47772,960.47772,960.4777
01/12/20263,000.0063,000.0063,000.0063,000.006
01/13/20262,992.42012,992.42012,992.42012,992.4201
01/14/20263,024.84323,024.84323,024.84323,024.8432
01/15/20263,085.80743,085.80743,085.80743,085.8074
01/18/20263,109.32683,109.32683,109.32683,109.3268
01/19/20263,117.87483,117.87483,117.87483,117.8748
01/20/20263,081.56333,081.56333,081.56333,081.5633
01/21/20263,113.21863,113.21863,113.21863,113.2186
01/22/20263,155.34833,155.34833,155.34833,155.3483
01/25/20263,216.5673,216.5673,216.5673,216.567
01/26/20263,174.55353,174.55353,174.55353,174.5535
01/27/20263,271.38123,271.38123,271.38123,271.3812
01/28/20263,405.99093,405.99093,405.99093,405.9909
01/29/20263,396.18583,396.18583,396.18583,396.1858
02/01/20263,344.29253,344.29253,344.29253,344.2925
02/02/20263,404.29163,404.29163,404.29163,404.2916
02/03/20263,391.51073,391.51073,391.51073,391.5107
02/04/20263,315.81623,315.81623,315.81623,315.8162
02/05/20263,317.3623,317.3623,317.3623,317.362
02/08/20263,385.31373,385.31373,385.31373,385.3137
02/09/20263,367.63863,367.63863,367.63863,367.6386
02/10/20263,384.38013,384.38013,384.38013,384.3801
02/11/20263,502.77963,502.77963,502.77963,502.7796
02/12/20263,507.11513,507.11513,507.11513,507.1151
02/15/20263,529.3393,529.3393,529.3393,529.339
02/16/20263,490.91113,490.91113,490.91113,490.9111
02/17/20263,507.43073,507.43073,507.43073,507.4307
02/18/20263,431.48463,431.48463,431.48463,431.4846
02/19/20263,469.48413,469.48413,469.48413,469.4841
02/22/20263,505.34943,505.34943,505.34943,505.3494
02/23/20263,497.96913,497.96913,497.96913,497.9691
02/24/20263,461.39293,461.39293,461.39293,461.3929
02/25/20263,485.92673,485.92673,485.92673,485.9267
02/26/20263,468.96113,468.96113,468.96113,468.9611
03/01/20263,409.74883,409.74883,409.74883,409.7488
03/02/20263,319.40353,319.40353,319.40353,319.4035
03/03/20263,329.84663,329.84663,329.84663,329.8466
03/04/20263,360.50123,360.50123,360.50123,360.5012
03/05/20263,297.65973,297.65973,297.65973,297.6597
03/08/20263,281.72033,281.72033,281.72033,281.7203
03/09/20263,373.90493,373.90493,373.90493,373.9049
03/10/20263,380.26773,380.26773,380.26773,380.2677
03/11/20263,389.97353,389.97353,389.97353,389.9735
03/12/20263,356.44843,356.44843,356.44843,356.4484
03/15/20263,331.48473,331.48473,331.48473,331.4847
03/16/20263,392.61513,392.61513,392.61513,392.6151
03/17/20263,375.90683,375.90683,375.90683,375.9068
03/18/20263,356.78743,356.78743,356.78743,356.7874
03/22/20263,390.82593,390.82593,390.82593,390.8259
03/23/20263,342.11963,342.11963,342.11963,342.1196
03/24/20263,347.53553,347.53553,347.53553,347.5355
03/25/20263,294.45693,294.45693,294.45693,294.4569
03/26/20263,289.59843,289.59843,289.59843,289.5984
03/29/20263,266.3833,266.3833,266.3833,266.383
03/30/20263,301.0863,301.0863,301.0863,301.086
03/31/20263,330.71533,330.71533,330.71533,330.7153
04/01/20263,363.9593,363.9593,363.9593,363.959
04/02/20263,342.4033,342.4033,342.4033,342.403
04/05/20263,381.52163,381.52163,381.52163,381.5216
04/06/20263,342.77643,342.77643,342.77643,342.7764
04/07/20263,484.24423,484.24423,484.24423,484.2442
04/08/20263,519.49673,519.49673,519.49673,519.4967
04/09/20263,594.47293,594.47293,594.47293,594.4729
04/12/20263,592.39513,592.39513,592.39513,592.3951
04/13/20263,616.14223,616.14223,616.14223,616.1422
04/14/20263,622.76053,622.76053,622.76053,622.7605
04/15/20263,608.27643,608.27643,608.27643,608.2764
04/16/20263,682.42023,682.42023,682.42023,682.4202
04/19/20263,660.48373,660.48373,660.48373,660.4837
04/20/20263,640.94213,640.94213,640.94213,640.9421
04/21/20263,638.6713,638.6713,638.6713,638.671
04/23/20263,651.42613,651.42613,651.42613,651.4261
04/26/20263,692.42053,692.42053,692.42053,692.4205
04/27/20263,640.75023,640.75023,640.75023,640.7502
04/28/20263,642.08833,642.08833,642.08833,642.0883
04/29/20263,662.15143,662.15143,662.15143,662.1514
05/03/20263,643.22133,643.22133,643.22133,643.2213
05/04/20263,668.933,668.933,668.933,668.93
05/05/20263,755.69563,755.69563,755.69563,755.6956
05/06/20263,764.16173,764.16173,764.16173,764.1617
05/07/20263,765.93413,765.93413,765.93413,765.9341
05/10/20263,776.84553,776.84553,776.84553,776.8455
05/11/20263,698.64213,698.64213,698.64213,698.6421
05/12/20263,667.24783,667.24783,667.24783,667.2478
05/13/20263,671.23953,671.23953,671.23953,671.2395
05/14/20263,623.22253,623.22253,623.22253,623.2225
05/17/20263,559.72823,559.72823,559.72823,559.7282
05/19/20263,557.49343,557.49343,557.49343,557.4934
05/20/20263,396.81313,396.81313,396.81313,396.8131
05/21/20263,526.63633,526.63633,526.63633,526.6363
05/24/20263,530.98543,530.98543,530.98543,530.9854
05/25/20263,487.40923,487.40923,487.40923,487.4092
05/31/20263,489.90543,489.90543,489.90543,489.9054
06/01/20263,572.77573,572.77573,572.77573,572.7757
06/02/20263,533.5293,533.5293,533.5293,533.529
06/03/20263,514.08853,514.08853,514.08853,514.0885
06/04/20263,493.82763,493.82763,493.82763,493.8276
06/07/20263,520.33813,520.33813,520.33813,520.3381
06/08/20263,506.08113,506.08113,506.08113,506.0811
06/09/20263,510.243,510.243,510.243,510.24
06/10/20263,516.62093,516.62093,516.62093,516.6209
06/11/20263,547.74933,547.74933,547.74933,547.7493
06/14/20263,630.98643,630.98643,630.98643,630.9864
06/15/20263,644.81833,644.81833,644.81833,644.8183
06/16/20263,634.30643,634.30643,634.30643,634.3064
06/17/20263,695.6763,695.6763,695.6763,695.676
06/18/20263,683.09183,683.09183,683.09183,683.0918
06/21/20263,683.04673,683.04673,683.04673,683.0467
06/22/20263,660.24053,660.24053,660.24053,660.2405
06/23/20263,633.10653,633.10653,633.10653,633.1065
06/24/20263,628.89533,628.89533,628.89533,628.8953
06/25/20263,630.21333,630.21333,630.21333,630.2133
06/28/20263,610.28333,610.28333,610.28333,610.2833
06/29/20263,597.10923,597.10923,597.10923,597.1092
06/30/20263,645.59953,645.59953,645.59953,645.5995
07/01/20263,665.31943,665.31943,665.31943,665.3194
07/02/20263,657.55453,657.55453,657.55453,657.5545
07/05/20263,661.08823,661.08823,661.08823,661.0882
07/06/20263,679.41643,679.41643,679.41643,679.4164
07/07/20263,619.41523,619.41523,619.41523,619.4152
07/08/20263,599.40033,599.40033,599.40033,599.4003
07/09/20263,638.36873,638.36873,638.36873,638.3687
07/12/20263,584.35163,584.35163,584.35163,584.3516
07/13/20263,572.27773,572.27773,572.27773,572.2777
07/15/20263,593.63573,593.63573,593.63573,593.6357
07/16/20263,537.29623,537.29623,537.29623,537.2962
07/19/20263,555.84653,555.84653,555.84653,555.8465
07/20/20263,529.46753,529.46753,529.46753,529.4675
07/21/20263,560.18953,560.18953,560.18953,560.1895
07/22/20263,547.91553,547.91553,547.91553,547.9155
07/23/20263,521.21513,521.21513,521.21513,521.2151
07/26/20263,481.00583,481.00583,481.00583,481.0058
07/27/20263,461.93033,461.93033,461.93033,461.9303
07/28/20263,431.73783,431.73783,431.73783,431.7378
07/29/20263,385.92993,385.92993,385.92993,385.9299
07/30/20263,421.36353,421.36353,421.36353,421.3635
08/02/20263,414.35113,414.35113,414.35113,414.3511
08/03/20263,463.57253,463.57253,463.57253,463.5725
08/04/20263,467.20543,467.20543,467.20543,467.2054
08/05/20263,487.57953,487.57953,487.57953,487.5795
08/06/20263,478.03293,478.03293,478.03293,478.0329
08/09/20263,479.61563,479.61563,479.61563,479.6156
08/10/20263,456.03883,456.03883,456.03883,456.0388
08/11/20263,541.19943,541.19943,541.19943,541.1994
08/12/20263,550.00573,550.00573,550.00573,550.0057
08/13/20263,550.89483,550.89483,550.89483,550.8948
08/16/20263,556.5343,556.5343,556.5343,556.534
08/17/20263,559.58083,559.58083,559.58083,559.5808
08/18/20263,641.19863,641.19863,641.19863,641.1986
08/19/20263,629.31963,629.31963,629.31963,629.3196
08/20/20263,663.79313,663.79313,663.79313,663.7931
08/23/20263,670.49483,670.49483,670.49483,670.4948
08/24/20263,660.94653,660.94653,660.94653,660.9465
08/25/20263,687.41193,687.41193,687.41193,687.4119
08/26/20263,669.25353,669.25353,669.25353,669.2535
08/27/20263,674.72583,674.72583,674.72583,674.7258
08/30/20263,611.43933,611.43933,611.43933,611.4393
08/31/20263,615.69943,615.69943,615.69943,615.6994
09/01/20263,582.76913,582.76913,582.76913,582.7691
09/02/20263,576.20133,576.20133,576.20133,576.2013
09/03/20263,607.03693,607.03693,607.03693,607.0369
09/06/20263,667.34033,667.34033,667.34033,667.3403
09/07/20263,746.50123,746.50123,746.50123,746.5012
09/08/20263,774.95623,774.95623,774.95623,774.9562
09/09/20263,745.14693,745.14693,745.14693,745.1469
09/10/20263,776.63063,776.63063,776.63063,776.6306
09/13/20263,727.95123,727.95123,727.95123,727.9512
09/14/20263,646.7043,646.7043,646.7043,646.704
09/15/20263,442.55383,442.55383,442.55383,442.5538
09/16/20263,583.01663,583.01663,583.01663,583.0166