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 100 RK %25 (GETIRI) logo
RK100G25
BIST 100 RK %25 (GETIRI)
—
9259.3705 ₺
-38.20 (%-0.41)
Previous Close: 9297.5714
Day Low₺9259.3705
Day High₺9259.3705
Bid
Ask
Overview
Components
Technicals
Comments
Archive

RK100G25: BIST 100 RK %25 (GETIRI) Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,987.9132
CLOSE 8,987.9132

Low

LOW 6,960.601

High

HIGH 10,023.0069
DATEOPENHIGHLOWCLOSE
01/01/20266,960.6016,960.6016,960.6016,960.601
01/04/20267,141.8727,141.8727,141.8727,141.872
01/05/20267,431.3557,431.3557,431.3557,431.355
01/06/20267,435.92857,435.92857,435.92857,435.9285
01/07/20267,487.26217,487.26217,487.26217,487.2621
01/08/20267,585.83137,585.83137,585.83137,585.8313
01/11/20267,633.06047,633.06047,633.06047,633.0604
01/12/20267,747.54027,747.54027,747.54027,747.5402
01/13/20267,733.44337,733.44337,733.44337,733.4433
01/14/20267,814.4337,814.4337,814.4337,814.433
01/15/20268,013.76328,013.76328,013.76328,013.7632
01/18/20268,089.06548,089.06548,089.06548,089.0654
01/19/20268,144.20398,144.20398,144.20398,144.2039
01/20/20268,070.14438,070.14438,070.14438,070.1443
01/21/20268,187.42378,187.42378,187.42378,187.4237
01/22/20268,322.37458,322.37458,322.37458,322.3745
01/25/20268,499.75028,499.75028,499.75028,499.7502
01/26/20268,431.69918,431.69918,431.69918,431.6991
01/27/20268,721.62428,721.62428,721.62428,721.6242
01/28/20269,135.00659,135.00659,135.00659,135.0065
01/29/20269,142.13049,142.13049,142.13049,142.1304
02/01/20268,926.76178,926.76178,926.76178,926.7617
02/02/20269,176.81929,176.81929,176.81929,176.8192
02/03/20269,191.92359,191.92359,191.92359,191.9235
02/04/20268,905.88078,905.88078,905.88078,905.8807
02/05/20268,839.83868,839.83868,839.83868,839.8386
02/08/20269,114.04279,114.04279,114.04279,114.0427
02/09/20269,078.60799,078.60799,078.60799,078.6079
02/10/20269,071.05849,071.05849,071.05849,071.0584
02/11/20269,388.73929,388.73929,388.73929,388.7392
02/12/20269,388.90379,388.90379,388.90379,388.9037
02/15/20269,510.28199,510.28199,510.28199,510.2819
02/16/20269,424.85239,424.85239,424.85239,424.8523
02/17/20269,449.99519,449.99519,449.99519,449.9951
02/18/20269,106.51769,106.51769,106.51769,106.5176
02/19/20269,203.85849,203.85849,203.85849,203.8584
02/22/20269,287.54479,287.54479,287.54479,287.5447
02/23/20269,280.40479,280.40479,280.40479,280.4047
02/24/20269,122.08919,122.08919,122.08919,122.0891
02/25/20269,167.61989,167.61989,167.61989,167.6198
02/26/20269,064.34349,064.34349,064.34349,064.3434
03/01/20268,816.06068,816.06068,816.06068,816.0606
03/02/20268,516.12288,516.12288,516.12288,516.1228
03/03/20268,522.69718,522.69718,522.69718,522.6971
03/04/20268,608.3468,608.3468,608.3468,608.346
03/05/20268,420.39818,420.39818,420.39818,420.3981
03/08/20268,361.65938,361.65938,361.65938,361.6593
03/09/20268,667.88988,667.88988,667.88988,667.8898
03/10/20268,683.7858,683.7858,683.7858,683.785
03/11/20268,735.09878,735.09878,735.09878,735.0987
03/12/20268,619.67128,619.67128,619.67128,619.6712
03/15/20268,538.62288,538.62288,538.62288,538.6228
03/16/20268,704.95898,704.95898,704.95898,704.9589
03/17/20268,639.828,639.828,639.828,639.82
03/18/20268,598.22338,598.22338,598.22338,598.2233
03/22/20268,672.56478,672.56478,672.56478,672.5647
03/23/20268,525.24678,525.24678,525.24678,525.2467
03/24/20268,547.49758,547.49758,547.49758,547.4975
03/25/20268,392.41778,392.41778,392.41778,392.4177
03/26/20268,373.27828,373.27828,373.27828,373.2782
03/29/20268,326.50318,326.50318,326.50318,326.5031
03/30/20268,435.37428,435.37428,435.37428,435.3742
03/31/20268,533.3058,533.3058,533.3058,533.305
04/01/20268,607.57388,607.57388,607.57388,607.5738
04/02/20268,529.02378,529.02378,529.02378,529.0237
04/05/20268,654.04138,654.04138,654.04138,654.0413
04/06/20268,517.7338,517.7338,517.7338,517.733
04/07/20268,965.59578,965.59578,965.59578,965.5957
04/08/20269,075.80639,075.80639,075.80639,075.8063
04/09/20269,317.20659,317.20659,317.20659,317.2065
04/12/20269,306.92819,306.92819,306.92819,306.9281
04/13/20269,400.69189,400.69189,400.69189,400.6918
04/14/20269,433.38059,433.38059,433.38059,433.3805
04/15/20269,399.55799,399.55799,399.55799,399.5579
04/16/20269,654.71129,654.71129,654.71129,654.7112
04/19/20269,586.36399,586.36399,586.36399,586.3639
04/20/20269,515.08549,515.08549,515.08549,515.0854
04/21/20269,489.16869,489.16869,489.16869,489.1686
04/23/20269,536.91839,536.91839,536.91839,536.9183
04/26/20269,657.06439,657.06439,657.06439,657.0643
04/27/20269,484.75669,484.75669,484.75669,484.7566
04/28/20269,472.92199,472.92199,472.92199,472.9219
04/29/20269,557.67139,557.67139,557.67139,557.6713
05/03/20269,509.97249,509.97249,509.97249,509.9724
05/04/20269,594.7519,594.7519,594.7519,594.751
05/05/20269,877.81189,877.81189,877.81189,877.8118
05/06/20269,960.90069,960.90069,960.90069,960.9006
05/07/20269,975.8319,975.8319,975.8319,975.831
05/10/202610,023.006910,023.006910,023.006910,023.0069
05/11/20269,783.44219,783.44219,783.44219,783.4421
05/12/20269,660.42289,660.42289,660.42289,660.4228
05/13/20269,691.5919,691.5919,691.5919,691.591
05/14/20269,505.75939,505.75939,505.75939,505.7593
05/17/20269,279.09989,279.09989,279.09989,279.0998
05/19/20269,267.20569,267.20569,267.20569,267.2056
05/20/20268,702.43528,702.43528,702.43528,702.4352
05/21/20269,133.03169,133.03169,133.03169,133.0316
05/24/20269,180.93729,180.93729,180.93729,180.9372
05/25/20269,068.8029,068.8029,068.8029,068.802
05/31/20269,089.11279,089.11279,089.11279,089.1127
06/01/20269,330.76359,330.76359,330.76359,330.7635
06/02/20269,217.44279,217.44279,217.44279,217.4427
06/03/20269,174.68179,174.68179,174.68179,174.6817
06/04/20269,092.78549,092.78549,092.78549,092.7854
06/07/20269,169.53729,169.53729,169.53729,169.5372
06/08/20269,114.98869,114.98869,114.98869,114.9886
06/09/20269,116.24269,116.24269,116.24269,116.2426
06/10/20269,115.72149,115.72149,115.72149,115.7214
06/11/20269,209.51969,209.51969,209.51969,209.5196
06/14/20269,454.55879,454.55879,454.55879,454.5587
06/15/20269,476.53219,476.53219,476.53219,476.5321
06/16/20269,444.8889,444.8889,444.8889,444.888
06/17/20269,627.60029,627.60029,627.60029,627.6002
06/18/20269,585.97879,585.97879,585.97879,585.9787
06/21/20269,583.87049,583.87049,583.87049,583.8704
06/22/20269,500.07459,500.07459,500.07459,500.0745
06/23/20269,405.03979,405.03979,405.03979,405.0397
06/24/20269,372.62559,372.62559,372.62559,372.6255
06/25/20269,380.75069,380.75069,380.75069,380.7506
06/28/20269,328.05379,328.05379,328.05379,328.0537
06/29/20269,292.35189,292.35189,292.35189,292.3518
06/30/20269,426.56459,426.56459,426.56459,426.5645
07/01/20269,487.68359,487.68359,487.68359,487.6835
07/02/20269,465.86869,465.86869,465.86869,465.8686
07/05/20269,469.76429,469.76429,469.76429,469.7642
07/06/20269,512.60729,512.60729,512.60729,512.6072
07/07/20269,331.27519,331.27519,331.27519,331.2751
07/08/20269,281.22239,281.22239,281.22239,281.2223
07/09/20269,407.52369,407.52369,407.52369,407.5236
07/12/20269,273.39839,273.39839,273.39839,273.3983
07/13/20269,266.34339,266.34339,266.34339,266.3433
07/15/20269,366.54639,366.54639,366.54639,366.5463
07/16/20269,199.73919,199.73919,199.73919,199.7391
07/19/20269,255.29319,255.29319,255.29319,255.2931
07/20/20269,194.85849,194.85849,194.85849,194.8584
07/21/20269,297.57149,297.57149,297.57149,297.5714
07/22/20269,259.37059,259.37059,259.37059,259.3705
07/23/20269,176.12579,176.12579,176.12579,176.1257
07/26/20269,070.8659,070.8659,070.8659,070.865
07/27/20269,015.6889,015.6889,015.6889,015.688
07/28/20268,897.69188,897.69188,897.69188,897.6918
07/29/20268,765.4458,765.4458,765.4458,765.445
07/30/20268,869.73198,869.73198,869.73198,869.7319
08/02/20268,839.86928,839.86928,839.86928,839.8692