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 %30 (TOPLAM GETIRI) (RK030T30) logo
RK030T30
BIST 30 RK %30 (TOPLAM GETIRI) (RK030T30)
8278.095 ₺
+16.17 (%+0.20)
Overview
Components
Technicals
Comments
Archive

RK030T30: BIST 30 RK %30 (TOPLAM GETIRI) Historical Data

Explore RK030T30 archive data by year. Compare past RK030T30 moves on charts to track historical change. Analyze price movements with current and historical yearly RK030T30 data.

Historical Chart

Average

OPEN 7,723.96
CLOSE 7,723.96

Low

LOW 5,758.7001

High

HIGH 8,676.355
DATEOPENHIGHLOWCLOSE
01/01/20265,758.70015,758.70015,758.70015,758.7001
01/04/20265,906.75595,906.75595,906.75595,906.7559
01/05/20266,164.27336,164.27336,164.27336,164.2733
01/06/20266,132.75826,132.75826,132.75826,132.7582
01/07/20266,164.45276,164.45276,164.45276,164.4527
01/08/20266,251.46326,251.46326,251.46326,251.4632
01/11/20266,335.39496,335.39496,335.39496,335.3949
01/12/20266,458.03246,458.03246,458.03246,458.0324
01/13/20266,431.36176,431.36176,431.36176,431.3617
01/14/20266,526.85026,526.85026,526.85026,526.8502
01/15/20266,708.77946,708.77946,708.77946,708.7794
01/18/20266,771.29166,771.29166,771.29166,771.2916
01/19/20266,793.9476,793.9476,793.9476,793.947
01/20/20266,687.00056,687.00056,687.00056,687.0005
01/21/20266,774.17366,774.17366,774.17366,774.1736
01/22/20266,892.62556,892.62556,892.62556,892.6255
01/25/20267,061.09767,061.09767,061.09767,061.0976
01/26/20266,943.1196,943.1196,943.1196,943.119
01/27/20267,204.92417,204.92417,204.92417,204.9241
01/28/20267,581.39647,581.39647,581.39647,581.3964
01/29/20267,549.76427,549.76427,549.76427,549.7642
02/01/20267,378.17597,378.17597,378.17597,378.1759
02/02/20267,563.5387,563.5387,563.5387,563.538
02/03/20267,517.73337,517.73337,517.73337,517.7333
02/04/20267,262.83217,262.83217,262.83217,262.8321
02/05/20267,264.53737,264.53737,264.53737,264.5373
02/08/20267,480.00937,480.00937,480.00937,480.0093
02/09/20267,418.80477,418.80477,418.80477,418.8047
02/10/20267,471.78287,471.78287,471.78287,471.7828
02/11/20267,861.64257,861.64257,861.64257,861.6425
02/12/20267,873.82987,873.82987,873.82987,873.8298
02/15/20267,944.18827,944.18827,944.18827,944.1882
02/16/20267,812.95217,812.95217,812.95217,812.9521
02/17/20267,866.82047,866.82047,866.82047,866.8204
02/18/20267,610.00417,610.00417,610.00417,610.0041
02/19/20267,735.14087,735.14087,735.14087,735.1408
02/22/20267,852.877,852.877,852.877,852.87
02/23/20267,827.36137,827.36137,827.36137,827.3613
02/24/20267,703.90657,703.90657,703.90657,703.9065
02/25/20267,785.07137,785.07137,785.07137,785.0713
02/26/20267,727.5577,727.5577,727.5577,727.557
03/01/20267,526.85097,526.85097,526.85097,526.8509
03/02/20267,225.91627,225.91627,225.91627,225.9162
03/03/20267,258.72697,258.72697,258.72697,258.7269
03/04/20267,358.22267,358.22267,358.22267,358.2226
03/05/20267,150.88087,150.88087,150.88087,150.8808
03/08/20267,096.61577,096.61577,096.61577,096.6157
03/09/20267,394.90087,394.90087,394.90087,394.9008
03/10/20267,415.07427,415.07427,415.07427,415.0742
03/11/20267,446.79497,446.79497,446.79497,446.7949
03/12/20267,336.09827,336.09827,336.09827,336.0982
03/15/20267,253.56247,253.56247,253.56247,253.5624
03/16/20267,452.16957,452.16957,452.16957,452.1695
03/17/20267,396.08077,396.08077,396.08077,396.0807
03/18/20267,332.59857,332.59857,332.59857,332.5985
03/22/20267,441.28477,441.28477,441.28477,441.2847
03/23/20267,280.20857,280.20857,280.20857,280.2085
03/24/20267,296.89477,296.89477,296.89477,296.8947
03/25/20267,122.39787,122.39787,122.39787,122.3978
03/26/20267,105.54997,105.54997,105.54997,105.5499
03/29/20267,027.7017,027.7017,027.7017,027.701
03/30/20267,138.75357,138.75357,138.75357,138.7535
03/31/20267,233.81337,233.81337,233.81337,233.8133
04/01/20267,341.24387,341.24387,341.24387,341.2438
04/02/20267,269.64667,269.64667,269.64667,269.6466
04/05/20267,392.95157,392.95157,392.95157,392.9515
04/06/20267,264.39217,264.39217,264.39217,264.3921
04/07/20267,723.97777,723.97777,723.97777,723.9777
04/08/20267,839.54297,839.54297,839.54297,839.5429
04/09/20268,089.66588,089.66588,089.66588,089.6658
04/12/20268,079.40298,079.40298,079.40298,079.4029
04/13/20268,158.8938,158.8938,158.8938,158.893
04/14/20268,180.67618,180.67618,180.67618,180.6761
04/15/20268,130.79188,130.79188,130.79188,130.7918
04/16/20268,380.45018,380.45018,380.45018,380.4501
04/19/20268,302.48698,302.48698,302.48698,302.4869
04/20/20268,235.12388,235.12388,235.12388,235.1238
04/21/20268,226.57028,226.57028,226.57028,226.5702
04/23/20268,268.10138,268.10138,268.10138,268.1013
04/26/20268,404.71658,404.71658,404.71658,404.7165
04/27/20268,227.38968,227.38968,227.38968,227.3896
04/28/20268,231.02398,231.02398,231.02398,231.0239
04/29/20268,298.20128,298.20128,298.20128,298.2012
05/03/20268,229.97378,229.97378,229.97378,229.9737
05/04/20268,315.868,315.868,315.868,315.86
05/05/20268,609.62368,609.62368,609.62368,609.6236
05/06/20268,637.40858,637.40858,637.40858,637.4085
05/07/20268,642.33868,642.33868,642.33868,642.3386
05/10/20268,676.3558,676.3558,676.3558,676.355
05/11/20268,405.52038,405.52038,405.52038,405.5203
05/12/20268,297.18728,297.18728,297.18728,297.1872
05/13/20268,309.56238,309.56238,309.56238,309.5623
05/14/20268,145.39238,145.39238,145.39238,145.3923
05/17/20267,927.89897,927.89897,927.89897,927.8989
05/19/20267,917.69677,917.69677,917.69677,917.6967
05/20/20267,380.05577,380.05577,380.05577,380.0557
05/21/20267,801.99457,801.99457,801.99457,801.9945
05/24/20267,815.05157,815.05157,815.05157,815.0515
05/25/20267,671.10177,671.10177,671.10177,671.1017
05/31/20267,683.55087,683.55087,683.55087,683.5508
06/01/20267,958.04587,958.04587,958.04587,958.0458
06/02/20267,827.74917,827.74917,827.74917,827.7491
06/03/20267,764.40997,764.40997,764.40997,764.4099
06/04/20267,698.50847,698.50847,698.50847,698.5084
06/07/20267,789.88817,789.88817,789.88817,789.8881
06/08/20267,743.82187,743.82187,743.82187,743.8218
06/09/20267,758.91567,758.91567,758.91567,758.9156
06/10/20267,781.35877,781.35877,781.35877,781.3587
06/11/20267,885.64627,885.64627,885.64627,885.6462
06/14/20268,166.11598,166.11598,166.11598,166.1159
06/15/20268,213.90918,213.90918,213.90918,213.9091
06/16/20268,180.00738,180.00738,180.00738,180.0073
06/17/20268,388.67068,388.67068,388.67068,388.6706
06/18/20268,347.30728,347.30728,347.30728,347.3072
06/21/20268,352.29318,352.29318,352.29318,352.2931
06/22/20268,276.35678,276.35678,276.35678,276.3567
06/23/20268,185.78218,185.78218,185.78218,185.7821
06/24/20268,173.04338,173.04338,173.04338,173.0433
06/25/20268,177.67918,177.67918,177.67918,177.6791
06/28/20268,109.95638,109.95638,109.95638,109.9563
06/29/20268,065.4148,065.4148,065.4148,065.414
06/30/20268,228.28748,228.28748,228.28748,228.2874
07/01/20268,294.84038,294.84038,294.84038,294.8403
07/02/20268,268.22928,268.22928,268.22928,268.2292
07/05/20268,279.46428,279.46428,279.46428,279.4642
07/06/20268,341.36638,341.36638,341.36638,341.3663
07/07/20268,137.03068,137.03068,137.03068,137.0306
07/08/20268,069.23338,069.23338,069.23338,069.2333
07/09/20268,200.07338,200.07338,200.07338,200.0733
07/12/20268,016.84818,016.84818,016.84818,016.8481
07/13/20267,976.14687,976.14687,976.14687,976.1468
07/15/20268,047.40148,047.40148,047.40148,047.4014
07/16/20267,857.5587,857.5587,857.5587,857.558
07/19/20267,917.57397,917.57397,917.57397,917.5739
07/20/20267,828.78647,828.78647,828.78647,828.7864
07/21/20267,930.33997,930.33997,930.33997,930.3399
07/22/20267,888.65957,888.65957,888.65957,888.6595
07/23/20267,798.97077,798.97077,798.97077,798.9707
07/26/20267,663.49197,663.49197,663.49197,663.4919
07/27/20267,599.747,599.747,599.747,599.74
07/28/20267,499.60547,499.60547,499.60547,499.6054
07/29/20267,348.73987,348.73987,348.73987,348.7398
07/30/20267,463.43017,463.43017,463.43017,463.4301
08/02/20267,438.60757,438.60757,438.60757,438.6075
08/03/20267,598.83047,598.83047,598.83047,598.8304
08/04/20267,610.07777,610.07777,610.07777,610.0777
08/05/20267,676.53377,676.53377,676.53377,676.5337
08/06/20267,644.37577,644.37577,644.37577,644.3757
08/09/20267,647.71447,647.71447,647.71447,647.7144
08/10/20267,569.34057,569.34057,569.34057,569.3405
08/11/20267,848.27037,848.27037,848.27037,848.2703
08/12/20267,876.67857,876.67857,876.67857,876.6785
08/13/20267,879.01687,879.01687,879.01687,879.0168
08/16/20267,895.92437,895.92437,895.92437,895.9243
08/17/20267,905.30257,905.30257,905.30257,905.3025
08/18/20268,176.40378,176.40378,176.40378,176.4037
08/19/20268,135.57438,135.57438,135.57438,135.5743
08/20/20268,250.81918,250.81918,250.81918,250.8191
08/23/20268,271.06418,271.06418,271.06418,271.0641
08/24/20268,238.08068,238.08068,238.08068,238.0806
08/25/20268,325.78358,325.78358,325.78358,325.7835
08/26/20268,261.92778,261.92778,261.92778,261.9277
08/27/20268,278.0958,278.0958,278.0958,278.095
08/30/20268,056.78448,056.78448,056.78448,056.7844
08/31/20268,068.61728,068.61728,068.61728,068.6172
09/01/20267,955.51917,955.51917,955.51917,955.5191
09/02/20267,930.65127,930.65127,930.65127,930.6512
09/03/20268,030.24078,030.24078,030.24078,030.2407
09/06/20268,222.38228,222.38228,222.38228,222.3822
09/07/20268,485.4128,485.4128,485.4128,485.412
09/08/20268,578.88248,578.88248,578.88248,578.8824
09/09/20268,474.23918,474.23918,474.23918,474.2391
09/10/20268,578.12088,578.12088,578.12088,578.1208
09/13/20268,403.08798,403.08798,403.08798,403.0879
09/14/20268,127.79438,127.79438,127.79438,127.7943
09/15/20267,443.83287,443.83287,443.83287,443.8328
09/16/20267,896.40127,896.40127,896.40127,896.4012