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 %25 (GETIRI) (RK030G25) logo
RK030G25
BIST 30 RK %25 (GETIRI) (RK030G25)
7285.3424 ₺
+13.56 (%+0.19)
Overview
Components
Technicals
Comments
Archive

RK030G25: BIST 30 RK %25 (GETIRI) Historical Data

Explore RK030G25 archive data by year. Compare past RK030G25 moves on charts to track historical change. Analyze price movements with current and historical yearly RK030G25 data.

Historical Chart

Average

OPEN 6,817.1403
CLOSE 6,817.1403

Low

LOW 5,120.4161

High

HIGH 7,551.2266
DATEOPENHIGHLOWCLOSE
01/01/20265,120.41615,120.41615,120.41615,120.4161
01/04/20265,241.3725,241.3725,241.3725,241.372
01/05/20265,444.05465,444.05465,444.05465,444.0546
01/06/20265,421.83625,421.83625,421.83625,421.8362
01/07/20265,447.38225,447.38225,447.38225,447.3822
01/08/20265,514.22745,514.22745,514.22745,514.2274
01/11/20265,582.89685,582.89685,582.89685,582.8968
01/12/20265,676.07525,676.07525,676.07525,676.0752
01/13/20265,658.13445,658.13445,658.13445,658.1344
01/14/20265,734.76735,734.76735,734.76735,734.7673
01/15/20265,879.24395,879.24395,879.24395,879.2439
01/18/20265,935.25715,935.25715,935.25715,935.2571
01/19/20265,955.65315,955.65315,955.65315,955.6531
01/20/20265,868.95195,868.95195,868.95195,868.9519
01/21/20265,944.31285,944.31285,944.31285,944.3128
01/22/20266,044.86496,044.86496,044.86496,044.8649
01/25/20266,191.46466,191.46466,191.46466,191.4646
01/26/20266,090.65966,090.65966,090.65966,090.6596
01/27/20266,322.87516,322.87516,322.87516,322.8751
01/28/20266,648.08956,648.08956,648.08956,648.0895
01/29/20266,624.16666,624.16666,624.16666,624.1666
02/01/20266,497.64616,497.64616,497.64616,497.6461
02/02/20266,643.36186,643.36186,643.36186,643.3618
02/03/20266,612.1856,612.1856,612.1856,612.185
02/04/20266,427.71476,427.71476,427.71476,427.7147
02/05/20266,431.46046,431.46046,431.46046,431.4604
02/08/20266,596.13516,596.13516,596.13516,596.1351
02/09/20266,553.08646,553.08646,553.08646,553.0864
02/10/20266,593.80796,593.80796,593.80796,593.8079
02/11/20266,882.15596,882.15596,882.15596,882.1559
02/12/20266,892.80376,892.80376,892.80376,892.8037
02/15/20266,947.40176,947.40176,947.40176,947.4017
02/16/20266,852.84656,852.84656,852.84656,852.8465
02/17/20266,893.38266,893.38266,893.38266,893.3826
02/18/20266,706.80526,706.80526,706.80526,706.8052
02/19/20266,799.64246,799.64246,799.64246,799.6424
02/22/20266,887.50536,887.50536,887.50536,887.5053
02/23/20266,869.37876,869.37876,869.37876,869.3787
02/24/20266,779.59256,779.59256,779.59256,779.5925
02/25/20266,839.65846,839.65846,839.65846,839.6584
02/26/20266,798.04856,798.04856,798.04856,798.0485
03/01/20266,653.00216,653.00216,653.00216,653.0021
03/02/20266,432.65326,432.65326,432.65326,432.6532
03/03/20266,457.95046,457.95046,457.95046,457.9504
03/04/20266,532.26516,532.26516,532.26516,532.2651
03/05/20266,379.57326,379.57326,379.57326,379.5732
03/08/20266,341.02826,341.02826,341.02826,341.0282
03/09/20266,563.68026,563.68026,563.68026,563.6802
03/10/20266,579.15316,579.15316,579.15316,579.1531
03/11/20266,602.76676,602.76676,602.76676,602.7667
03/12/20266,521.14436,521.14436,521.14436,521.1443
03/15/20266,460.51776,460.51776,460.51776,460.5177
03/16/20266,608.69996,608.69996,608.69996,608.6999
03/17/20266,568.0166,568.0166,568.0166,568.016
03/18/20266,521.51876,521.51876,521.51876,521.5187
03/22/20266,604.18076,604.18076,604.18076,604.1807
03/23/20266,485.60146,485.60146,485.60146,485.6014
03/24/20266,498.73876,498.73876,498.73876,498.7387
03/25/20266,369.93366,369.93366,369.93366,369.9336
03/26/20266,358.19096,358.19096,358.19096,358.1909
03/29/20266,302.10226,302.10226,302.10226,302.1022
03/30/20266,385.79626,385.79626,385.79626,385.7962
03/31/20266,457.4426,457.4426,457.4426,457.442
04/01/20266,538.00626,538.00626,538.00626,538.0062
04/02/20266,485.63736,485.63736,485.63736,485.6373
04/05/20266,580.52016,580.52016,580.52016,580.5201
04/06/20266,486.27136,486.27136,486.27136,486.2713
04/07/20266,829.39876,829.39876,829.39876,829.3987
04/08/20266,915.77096,915.77096,915.77096,915.7709
04/09/20267,099.93017,099.93017,099.93017,099.9301
04/12/20267,094.79997,094.79997,094.79997,094.7999
04/13/20267,153.4247,153.4247,153.4247,153.424
04/14/20267,169.78957,169.78957,169.78957,169.7895
04/15/20267,133.95767,133.95767,133.95767,133.9576
04/16/20267,317.19567,317.19567,317.19567,317.1956
04/19/20267,262.70917,262.70917,262.70917,262.7091
04/20/20267,214.2447,214.2447,214.2447,214.244
04/21/20267,208.61887,208.61887,208.61887,208.6188
04/23/20267,240.20557,240.20557,240.20557,240.2055
04/26/20267,341.81237,341.81237,341.81237,341.8123
04/27/20267,213.38927,213.38927,213.38927,213.3892
04/28/20267,216.70327,216.70327,216.70327,216.7032
04/29/20267,266.39647,266.39647,266.39647,266.3964
05/03/20267,219.44537,219.44537,219.44537,219.4453
05/04/20267,283.12617,283.12617,283.12617,283.1261
05/05/20267,498.42217,498.42217,498.42217,498.4221
05/06/20267,519.55097,519.55097,519.55097,519.5509
05/07/20267,523.97657,523.97657,523.97657,523.9765
05/10/20267,551.22667,551.22667,551.22667,551.2266
05/11/20267,355.78197,355.78197,355.78197,355.7819
05/12/20267,277.73647,277.73647,277.73647,277.7364
05/13/20267,287.63847,287.63847,287.63847,287.6384
05/14/20267,168.49267,168.49267,168.49267,168.4926
05/17/20267,011.46447,011.46447,011.46447,011.4644
05/19/20267,005.9627,005.9627,005.9627,005.962
05/20/20266,610.41676,610.41676,610.41676,610.4167
05/21/20266,926.22216,926.22216,926.22216,926.2221
05/24/20266,936.89896,936.89896,936.89896,936.8989
05/25/20266,829.88786,829.88786,829.88786,829.8878
05/31/20266,835.99876,835.99876,835.99876,835.9987
06/01/20267,038.90597,038.90597,038.90597,038.9059
06/02/20266,942.25346,942.25346,942.25346,942.2534
06/03/20266,894.51036,894.51036,894.51036,894.5103
06/04/20266,844.82156,844.82156,844.82156,844.8215
06/07/20266,909.74326,909.74326,909.74326,909.7432
06/08/20266,874.76356,874.76356,874.76356,874.7635
06/09/20266,884.9576,884.9576,884.9576,884.957
06/10/20266,900.60126,900.60126,900.60126,900.6012
06/11/20266,976.95476,976.95476,976.95476,976.9547
06/14/20267,181.57077,181.57077,181.57077,181.5707
06/15/20267,215.76777,215.76777,215.76777,215.7677
06/16/20267,189.75427,189.75427,189.75427,189.7542
06/17/20267,341.51377,341.51377,341.51377,341.5137
06/18/20267,310.26547,310.26547,310.26547,310.2654
06/21/20267,310.15347,310.15347,310.15347,310.1534
06/22/20267,253.57097,253.57097,253.57097,253.5709
06/23/20267,186.35597,186.35597,186.35597,186.3559
06/24/20267,175.94377,175.94377,175.94377,175.9437
06/25/20267,179.20157,179.20157,179.20157,179.2015
06/28/20267,129.9347,129.9347,129.9347,129.934
06/29/20267,097.41197,097.41197,097.41197,097.4119
06/30/20267,217.00667,217.00667,217.00667,217.0066
07/01/20267,265.80457,265.80457,265.80457,265.8045
07/02/20267,246.5647,246.5647,246.5647,246.564
07/05/20267,255.31547,255.31547,255.31547,255.3154
07/06/20267,300.71777,300.71777,300.71777,300.7177
07/07/20267,151.89937,151.89937,151.89937,151.8993
07/08/20267,102.46297,102.46297,102.46297,102.4629
07/09/20267,198.58027,198.58027,198.58027,198.5802
07/12/20267,064.98797,064.98797,064.98797,064.9879
07/13/20267,035.23987,035.23987,035.23987,035.2398
07/15/20267,087.81797,087.81797,087.81797,087.8179
07/16/20266,948.91816,948.91816,948.91816,948.9181
07/19/20266,994.476,994.476,994.476,994.47
07/20/20266,929.60966,929.60966,929.60966,929.6096
07/21/20267,005.00737,005.00737,005.00737,005.0073
07/22/20266,974.81956,974.81956,974.81956,974.8195
07/23/20266,909.2076,909.2076,909.2076,909.207
07/26/20266,810.58546,810.58546,810.58546,810.5854
07/27/20266,763.93386,763.93386,763.93386,763.9338
07/28/20266,690.1966,690.1966,690.1966,690.196
07/29/20266,578.56756,578.56756,578.56756,578.5675
07/30/20266,664.6236,664.6236,664.6236,664.623
08/02/20266,647.54846,647.54846,647.54846,647.5484
08/03/20266,767.33746,767.33746,767.33746,767.3374
08/04/20266,776.21036,776.21036,776.21036,776.2103
08/05/20266,825.98356,825.98356,825.98356,825.9835
08/06/20266,802.62736,802.62736,802.62736,802.6273
08/09/20266,806.49676,806.49676,806.49676,806.4967
08/10/20266,748.84846,748.84846,748.84846,748.8484
08/11/20266,956.72236,956.72236,956.72236,956.7223
08/12/20266,978.34736,978.34736,978.34736,978.3473
08/13/20266,980.5326,980.5326,980.5326,980.532
08/16/20266,994.38926,994.38926,994.38926,994.3892
08/17/20267,001.8797,001.8797,001.8797,001.879
08/18/20267,202.56217,202.56217,202.56217,202.5621
08/19/20267,173.19037,173.19037,173.19037,173.1903
08/20/20267,258.35957,258.35957,258.35957,258.3595
08/23/20267,274.95547,274.95547,274.95547,274.9554
08/24/20267,251.29937,251.29937,251.29937,251.2993
08/25/20267,316.8257,316.8257,316.8257,316.825
08/26/20267,271.7867,271.7867,271.7867,271.786
08/27/20267,285.34247,285.34247,285.34247,285.3424
08/30/20267,128.50627,128.50627,128.50627,128.5062
08/31/20267,139.01747,139.01747,139.01747,139.0174
09/01/20267,057.74337,057.74337,057.74337,057.7433
09/02/20267,041.57087,041.57087,041.57087,041.5708
09/03/20267,117.46537,117.46537,117.46537,117.4653
09/06/20267,266.20487,266.20487,266.20487,266.2048
09/07/20267,462.25957,462.25957,462.25957,462.2595
09/08/20267,533.10527,533.10527,533.10527,533.1052
09/09/20267,458.74787,458.74787,458.74787,458.7478
09/10/20267,537.12567,537.12567,537.12567,537.1256
09/13/20267,415.68697,415.68697,415.68697,415.6869
09/14/20267,213.66477,213.66477,213.66477,213.6647
09/15/20266,708.86926,708.86926,708.86926,708.8692
09/16/20267,051.03777,051.03777,051.03777,051.0377