RK030G30
BIST 30 RK %30 (GETIRI)
—
11021.3613 ₺
-57.29 (%-0.52)
Previous Close: 11078.6528
Day Low₺11021.3613
Day High₺11021.3613
RK030G30: BIST 30 RK %30 (GETIRI) Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,010.7074
CLOSE 1,010.7074
Low
LOW 928.55
High
HIGH 1,108.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 990.06 | 990.06 | 990.06 | 990.06 |
| 08/03/2017 | 1,011.3 | 1,011.3 | 1,011.3 | 1,011.3 |
| 08/06/2017 | 1,027.03 | 1,027.03 | 1,027.03 | 1,027.03 |
| 08/07/2017 | 1,025.22 | 1,025.22 | 1,025.22 | 1,025.22 |
| 08/08/2017 | 1,010.86 | 1,010.86 | 1,010.86 | 1,010.86 |
| 08/09/2017 | 997.35 | 997.35 | 997.35 | 997.35 |
| 08/10/2017 | 984.59 | 984.59 | 984.59 | 984.59 |
| 08/13/2017 | - | - | - | - |
| 08/14/2017 | - | - | - | - |
| 08/15/2017 | - | - | - | - |
| 08/16/2017 | - | - | - | - |
| 08/17/2017 | - | - | - | - |
| 08/20/2017 | - | - | - | - |
| 08/21/2017 | - | - | - | - |
| 08/22/2017 | - | - | - | - |
| 08/23/2017 | - | - | - | - |
| 08/24/2017 | - | - | - | - |
| 08/27/2017 | - | - | - | - |
| 08/28/2017 | - | - | - | - |
| 08/30/2017 | - | - | - | - |
| 09/04/2017 | - | - | - | - |
| 09/05/2017 | - | - | - | - |
| 09/06/2017 | - | - | - | - |
| 09/07/2017 | - | - | - | - |
| 09/10/2017 | - | - | - | - |
| 09/11/2017 | - | - | - | - |
| 09/12/2017 | - | - | - | - |
| 09/13/2017 | - | - | - | - |
| 09/14/2017 | - | - | - | - |
| 09/17/2017 | - | - | - | - |
| 09/18/2017 | - | - | - | - |
| 09/19/2017 | - | - | - | - |
| 09/20/2017 | - | - | - | - |
| 09/21/2017 | - | - | - | - |
| 09/24/2017 | - | - | - | - |
| 09/25/2017 | - | - | - | - |
| 09/26/2017 | - | - | - | - |
| 09/27/2017 | - | - | - | - |
| 09/28/2017 | - | - | - | - |
| 10/01/2017 | - | - | - | - |
| 10/02/2017 | - | - | - | - |
| 10/03/2017 | - | - | - | - |
| 10/04/2017 | - | - | - | - |
| 10/05/2017 | - | - | - | - |
| 10/08/2017 | - | - | - | - |
| 10/09/2017 | - | - | - | - |
| 10/10/2017 | - | - | - | - |
| 10/11/2017 | - | - | - | - |
| 10/12/2017 | - | - | - | - |
| 10/15/2017 | - | - | - | - |
| 10/16/2017 | - | - | - | - |
| 10/17/2017 | - | - | - | - |
| 10/18/2017 | - | - | - | - |
| 10/19/2017 | - | - | - | - |
| 10/22/2017 | - | - | - | - |
| 10/23/2017 | - | - | - | - |
| 10/24/2017 | - | - | - | - |
| 10/25/2017 | - | - | - | - |
| 10/26/2017 | 991.86 | 991.86 | 991.86 | 991.86 |
| 10/29/2017 | 998.86 | 998.86 | 998.86 | 998.86 |
| 10/30/2017 | 1,024.12 | 1,024.12 | 1,024.12 | 1,024.12 |
| 10/31/2017 | 1,069.03 | 1,069.03 | 1,069.03 | 1,069.03 |
| 11/01/2017 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 |
| 11/02/2017 | 1,040.84 | 1,040.84 | 1,040.84 | 1,040.84 |
| 11/05/2017 | 1,085.88 | 1,085.88 | 1,085.88 | 1,085.88 |
| 11/06/2017 | 1,056.91 | 1,056.91 | 1,056.91 | 1,056.91 |
| 11/07/2017 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 |
| 11/08/2017 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 |
| 11/09/2017 | 1,006.75 | 1,006.75 | 1,006.75 | 1,006.75 |
| 11/12/2017 | 1,006.42 | 1,006.42 | 1,006.42 | 1,006.42 |
| 11/13/2017 | 1,026.8 | 1,026.8 | 1,026.8 | 1,026.8 |
| 11/14/2017 | 995.11 | 995.11 | 995.11 | 995.11 |
| 11/15/2017 | 985.89 | 985.89 | 985.89 | 985.89 |
| 11/16/2017 | 979.89 | 979.89 | 979.89 | 979.89 |
| 11/19/2017 | 950.24 | 950.24 | 950.24 | 950.24 |
| 11/20/2017 | 965.58 | 965.58 | 965.58 | 965.58 |
| 11/21/2017 | 974.91 | 974.91 | 974.91 | 974.91 |
| 11/22/2017 | 962.89 | 962.89 | 962.89 | 962.89 |
| 11/23/2017 | 958.23 | 958.23 | 958.23 | 958.23 |
| 11/26/2017 | 959.38 | 959.38 | 959.38 | 959.38 |
| 11/27/2017 | 928.55 | 928.55 | 928.55 | 928.55 |
| 11/28/2017 | 932.87 | 932.87 | 932.87 | 932.87 |
| 11/29/2017 | 952.15 | 952.15 | 952.15 | 952.15 |
| 11/30/2017 | 945.76 | 945.76 | 945.76 | 945.76 |
| 12/03/2017 | 966.29 | 966.29 | 966.29 | 966.29 |
| 12/04/2017 | 982.52 | 982.52 | 982.52 | 982.52 |
| 12/05/2017 | 968.15 | 968.15 | 968.15 | 968.15 |
| 12/06/2017 | 984.08 | 984.08 | 984.08 | 984.08 |
| 12/07/2017 | 1,005.45 | 1,005.45 | 1,005.45 | 1,005.45 |
| 12/10/2017 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 |
| 12/11/2017 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 |
| 12/12/2017 | 1,008.79 | 1,008.79 | 1,008.79 | 1,008.79 |
| 12/13/2017 | 1,031.48 | 1,031.48 | 1,031.48 | 1,031.48 |
| 12/14/2017 | 1,024.14 | 1,024.14 | 1,024.14 | 1,024.14 |
| 12/17/2017 | 1,034.1 | 1,034.1 | 1,034.1 | 1,034.1 |
| 12/18/2017 | 1,031.56 | 1,031.56 | 1,031.56 | 1,031.56 |
| 12/19/2017 | 1,036.25 | 1,036.25 | 1,036.25 | 1,036.25 |
| 12/20/2017 | 1,048.39 | 1,048.39 | 1,048.39 | 1,048.39 |
| 12/21/2017 | 1,044.71 | 1,044.71 | 1,044.71 | 1,044.71 |
| 12/24/2017 | 1,052.4 | 1,052.4 | 1,052.4 | 1,052.4 |
| 12/25/2017 | 1,056.24 | 1,056.24 | 1,056.24 | 1,056.24 |
| 12/26/2017 | 1,058.31 | 1,058.31 | 1,058.31 | 1,058.31 |
| 12/27/2017 | 1,095.62 | 1,095.62 | 1,095.62 | 1,095.62 |
| 12/28/2017 | 1,108.58 | 1,108.58 | 1,108.58 | 1,108.58 |