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 (TOPLAM GETIRI) (RK030T20) logo
RK030T20
BIST 30 RK %20 (TOPLAM GETIRI) (RK030T20)
8018.3673 ₺
+12.73 (%+0.16)
Overview
Components
Technicals
Comments
Archive

RK030T20: BIST 30 RK %20 (TOPLAM GETIRI) Historical Data

Explore RK030T20 archive data by year. Compare past RK030T20 moves on charts to track historical change. Analyze price movements with current and historical yearly RK030T20 data.

Historical Chart

Average

OPEN 7,382.6092
CLOSE 7,382.6092

Low

LOW 5,733.6819

High

HIGH 8,246.7194
DATEOPENHIGHLOWCLOSE
01/01/20265,733.68195,733.68195,733.68195,733.6819
01/04/20265,841.29855,841.29855,841.29855,841.2985
01/05/20266,021.72756,021.72756,021.72756,021.7275
01/06/20266,001.8116,001.8116,001.8116,001.811
01/07/20266,024.39136,024.39136,024.39136,024.3913
01/08/20266,083.47016,083.47016,083.47016,083.4701
01/11/20266,143.86456,143.86456,143.86456,143.8645
01/12/20266,225.83436,225.83436,225.83436,225.8343
01/13/20266,209.93986,209.93986,209.93986,209.9398
01/14/20266,276.88066,276.88066,276.88066,276.8806
01/15/20266,403.01516,403.01516,403.01516,403.0151
01/18/20266,450.55066,450.55066,450.55066,450.5506
01/19/20266,467.77646,467.77646,467.77646,467.7764
01/20/20266,391.64866,391.64866,391.64866,391.6486
01/21/20266,456.50186,456.50186,456.50186,456.5018
01/22/20266,543.12526,543.12526,543.12526,543.1252
01/25/20266,667.86696,667.86696,667.86696,667.8669
01/26/20266,579.61596,579.61596,579.61596,579.6159
01/27/20266,779.17976,779.17976,779.17976,779.1797
01/28/20267,057.13297,057.13297,057.13297,057.1329
01/29/20267,035.88927,035.88927,035.88927,035.8892
02/01/20266,927.13396,927.13396,927.13396,927.1339
02/02/20267,051.09577,051.09577,051.09577,051.0957
02/03/20267,024.65067,024.65067,024.65067,024.6506
02/04/20266,867.87776,867.87776,867.87776,867.8777
02/05/20266,870.77496,870.77496,870.77496,870.7749
02/08/20267,012.54897,012.54897,012.54897,012.5489
02/09/20266,976.30666,976.30666,976.30666,976.3066
02/10/20267,011.51827,011.51827,011.51827,011.5182
02/11/20267,257.4217,257.4217,257.4217,257.421
02/12/20267,266.99127,266.99127,266.99127,266.9912
02/15/20267,316.49597,316.49597,316.49597,316.4959
02/16/20267,238.00197,238.00197,238.00197,238.0019
02/17/20267,273.33347,273.33347,273.33347,273.3334
02/18/20267,117.11227,117.11227,117.11227,117.1122
02/19/20267,197.16257,197.16257,197.16257,197.1625
02/22/20267,276.36457,276.36457,276.36457,276.3645
02/23/20267,262.69037,262.69037,262.69037,262.6903
02/24/20267,188.40147,188.40147,188.40147,188.4014
02/25/20267,240.94297,240.94297,240.94297,240.9429
02/26/20267,207.34617,207.34617,207.34617,207.3461
03/01/20267,088.73637,088.73637,088.73637,088.7363
03/02/20266,901.98256,901.98256,901.98256,901.9825
03/03/20266,925.01516,925.01516,925.01516,925.0151
03/04/20266,990.44586,990.44586,990.44586,990.4458
03/05/20266,861.29686,861.29686,861.29686,861.2968
03/08/20266,832.97486,832.97486,832.97486,832.9748
03/09/20267,026.56517,026.56517,026.56517,026.5651
03/10/20267,041.52547,041.52547,041.52547,041.5254
03/11/20267,063.7937,063.7937,063.7937,063.793
03/12/20266,995.9836,995.9836,995.9836,995.983
03/15/20266,950.02536,950.02536,950.02536,950.0253
03/16/20267,079.04687,079.04687,079.04687,079.0468
03/17/20267,045.7247,045.7247,045.7247,045.724
03/18/20267,007.59457,007.59457,007.59457,007.5945
03/22/20267,085.54177,085.54177,085.54177,085.5417
03/23/20266,985.49146,985.49146,985.49146,985.4914
03/24/20266,998.33366,998.33366,998.33366,998.3336
03/25/20266,888.93526,888.93526,888.93526,888.9352
03/26/20266,880.21056,880.21056,880.21056,880.2105
03/29/20266,836.36616,836.36616,836.36616,836.3661
03/30/20266,910.50816,910.50816,910.50816,910.5081
03/31/20266,974.00086,974.00086,974.00086,974.0008
04/01/20267,045.21427,045.21427,045.21427,045.2142
04/02/20267,001.59517,001.59517,001.59517,001.5951
04/05/20267,087.28777,087.28777,087.28777,087.2877
04/06/20267,007.3257,007.3257,007.3257,007.325
04/07/20267,305.04847,305.04847,305.04847,305.0484
04/08/20267,380.18087,380.18087,380.18087,380.1808
04/09/20267,539.44977,539.44977,539.44977,539.4497
04/12/20267,540.09447,540.09447,540.09447,540.0944
04/13/20267,591.89117,591.89117,591.89117,591.8911
04/14/20267,607.75957,607.75957,607.75957,607.7595
04/15/20267,579.1917,579.1917,579.1917,579.191
04/16/20267,736.68427,736.68427,736.68427,736.6842
04/19/20267,695.87397,695.87397,695.87397,695.8739
04/20/20267,656.62827,656.62827,656.62827,656.6282
04/21/20267,653.70087,653.70087,653.70087,653.7008
04/23/20267,684.2067,684.2067,684.2067,684.206
04/26/20267,776.00527,776.00527,776.00527,776.0052
04/27/20267,669.04397,669.04397,669.04397,669.0439
04/28/20267,673.68177,673.68177,673.68177,673.6817
04/29/20267,717.81627,717.81627,717.81627,717.8162
05/03/20267,685.09577,685.09577,685.09577,685.0957
05/04/20267,740.9487,740.9487,740.9487,740.948
05/05/20267,925.6547,925.6547,925.6547,925.654
05/06/20267,945.1667,945.1667,945.1667,945.166
05/07/20267,950.65577,950.65577,950.65577,950.6557
05/10/20267,978.92267,978.92267,978.92267,978.9226
05/11/20267,815.35677,815.35677,815.35677,815.3567
05/12/20267,750.63147,750.63147,750.63147,750.6314
05/13/20267,760.74417,760.74417,760.74417,760.7441
05/14/20267,660.93517,660.93517,660.93517,660.9351
05/17/20267,531.69777,531.69777,531.69777,531.6977
05/19/20267,529.91237,529.91237,529.91237,529.9123
05/20/20267,191.37647,191.37647,191.37647,191.3764
05/21/20267,467.70987,467.70987,467.70987,467.7098
05/24/20267,482.99777,482.99777,482.99777,482.9977
05/25/20267,393.43227,393.43227,393.43227,393.4322
05/31/20267,415.20197,415.20197,415.20197,415.2019
06/01/20267,594.10977,594.10977,594.10977,594.1097
06/02/20267,513.57527,513.57527,513.57527,513.5752
06/03/20267,475.37627,475.37627,475.37627,475.3762
06/04/20267,435.39797,435.39797,435.39797,435.3979
06/07/20267,501.167,501.167,501.167,501.16
06/08/20267,473.91667,473.91667,473.91667,473.9166
06/09/20267,485.94917,485.94917,485.94917,485.9491
06/10/20267,502.70927,502.70927,502.70927,502.7092
06/11/20267,572.07357,572.07357,572.07357,572.0735
06/14/20267,758.66977,758.66977,758.66977,758.6697
06/15/20267,791.35067,791.35067,791.35067,791.3506
06/16/20267,772.33077,772.33077,772.33077,772.3307
06/17/20267,906.91947,906.91947,906.91947,906.9194
06/18/20267,883.38197,883.38197,883.38197,883.3819
06/21/20267,893.86277,893.86277,893.86277,893.8627
06/22/20267,848.46757,848.46757,848.46757,848.4675
06/23/20267,793.64267,793.64267,793.64267,793.6426
06/24/20267,787.97627,787.97627,787.97627,787.9762
06/25/20267,793.33877,793.33877,793.33877,793.3387
06/28/20267,757.56987,757.56987,757.56987,757.5698
06/29/20267,731.57347,731.57347,731.57347,731.5734
06/30/20267,838.06137,838.06137,838.06137,838.0613
07/01/20267,882.75897,882.75897,882.75897,882.7589
07/02/20267,868.34657,868.34657,868.34657,868.3465
07/05/20267,882.80197,882.80197,882.80197,882.8019
07/06/20267,924.53987,924.53987,924.53987,924.5398
07/07/20267,797.58327,797.58327,797.58327,797.5832
07/08/20267,756.69117,756.69117,756.69117,756.6911
07/09/20267,842.94717,842.94717,842.94717,842.9471
07/12/20267,733.42077,733.42077,733.42077,733.4207
07/13/20267,709.64657,709.64657,709.64657,709.6465
07/15/20267,760.34897,760.34897,760.34897,760.3489
07/16/20267,640.70537,640.70537,640.70537,640.7053
07/19/20267,686.71497,686.71497,686.71497,686.7149
07/20/20267,631.62877,631.62877,631.62877,631.6287
07/21/20267,699.98867,699.98867,699.98867,699.9886
07/22/20267,675.39367,675.39367,675.39367,675.3936
07/23/20267,619.59667,619.59667,619.59667,619.5966
07/26/20267,538.44187,538.44187,538.44187,538.4418
07/27/20267,498.96957,498.96957,498.96957,498.9695
07/28/20267,435.42037,435.42037,435.42037,435.4203
07/29/20267,338.00357,338.00357,338.00357,338.0035
07/30/20267,416.62137,416.62137,416.62137,416.6213
08/02/20267,407.07677,407.07677,407.07677,407.0767
08/03/20267,515.73867,515.73867,515.73867,515.7386
08/04/20267,525.48787,525.48787,525.48787,525.4878
08/05/20267,571.63547,571.63547,571.63547,571.6354
08/06/20267,552.8397,552.8397,552.8397,552.839
08/09/20267,562.05967,562.05967,562.05967,562.0596
08/10/20267,512.73837,512.73837,512.73837,512.7383
08/11/20267,699.62797,699.62797,699.62797,699.6279
08/12/20267,720.59217,720.59217,720.59217,720.5921
08/13/20267,724.50667,724.50667,724.50667,724.5066
08/16/20267,742.71487,742.71487,742.71487,742.7148
08/17/20267,751.23727,751.23727,751.23727,751.2372
08/18/20267,930.84497,930.84497,930.84497,930.8449
08/19/20267,906.89497,906.89497,906.89497,906.8949
08/20/20267,984.01727,984.01727,984.01727,984.0172
08/23/20268,004.48868,004.48868,004.48868,004.4886
08/24/20267,985.5037,985.5037,985.5037,985.503
08/25/20268,044.46638,044.46638,044.46638,044.4663
08/26/20268,005.63538,005.63538,005.63538,005.6353
08/27/20268,018.36738,018.36738,018.36738,018.3673
08/30/20267,882.34827,882.34827,882.34827,882.3482
08/31/20267,892.32687,892.32687,892.32687,892.3268
09/01/20267,820.83677,820.83677,820.83677,820.8367
09/02/20267,806.78027,806.78027,806.78027,806.7802
09/03/20267,874.37357,874.37357,874.37357,874.3735
09/06/20268,006.75368,006.75368,006.75368,006.7536
09/07/20268,179.80238,179.80238,179.80238,179.8023
09/08/20268,242.21538,242.21538,242.21538,242.2153
09/09/20268,177.54918,177.54918,177.54918,177.5491
09/10/20268,246.71948,246.71948,246.71948,246.7194
09/13/20268,141.62548,141.62548,141.62548,141.6254
09/14/20267,964.10877,964.10877,964.10877,964.1087
09/15/20267,518.24037,518.24037,518.24037,518.2403
09/16/20267,825.12267,825.12267,825.12267,825.1226