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 %30 (TOPLAM GETIRI) (RK100T30) logo
RK100T30
BIST 100 RK %30 (TOPLAM GETIRI) (RK100T30)
9858.9648 ₺
+62.15 (%+0.63)
Overview
Components
Technicals
Comments
Archive

RK100T30: BIST 100 RK %30 (TOPLAM GETIRI) Historical Data

Explore RK100T30 archive data by year. Compare past RK100T30 moves on charts to track historical change. Analyze price movements with current and historical yearly RK100T30 data.

Historical Chart

Average

OPEN 9,267.5266
CLOSE 9,267.5266

Low

LOW 7,305.1433

High

HIGH 10,407.7698
DATEOPENHIGHLOWCLOSE
01/01/20267,305.14337,305.14337,305.14337,305.1433
01/04/20267,489.5597,489.5597,489.5597,489.559
01/05/20267,795.18227,795.18227,795.18227,795.1822
01/06/20267,796.66877,796.66877,796.66877,796.6687
01/07/20267,850.71657,850.71657,850.71657,850.7165
01/08/20267,957.32597,957.32597,957.32597,957.3259
01/11/20267,999.49677,999.49677,999.49677,999.4967
01/12/20268,124.03788,124.03788,124.03788,124.0378
01/13/20268,105.00098,105.00098,105.00098,105.0009
01/14/20268,186.75398,186.75398,186.75398,186.7539
01/15/20268,391.99518,391.99518,391.99518,391.9951
01/18/20268,459.82048,459.82048,459.82048,459.8204
01/19/20268,513.78348,513.78348,513.78348,513.7834
01/20/20268,432.63168,432.63168,432.63168,432.6316
01/21/20268,551.4798,551.4798,551.4798,551.479
01/22/20268,688.68458,688.68458,688.68458,688.6845
01/25/20268,862.71058,862.71058,862.71058,862.7105
01/26/20268,787.96928,787.96928,787.96928,787.9692
01/27/20269,086.39259,086.39259,086.39259,086.3925
01/28/20269,513.1829,513.1829,513.1829,513.182
01/29/20269,516.52459,516.52459,516.52459,516.5245
02/01/20269,280.0969,280.0969,280.0969,280.096
02/02/20269,536.06929,536.06929,536.06929,536.0692
02/03/20269,548.35269,548.35269,548.35269,548.3526
02/04/20269,232.78719,232.78719,232.78719,232.7871
02/05/20269,160.34859,160.34859,160.34859,160.3485
02/08/20269,470.06479,470.06479,470.06479,470.0647
02/09/20269,423.55399,423.55399,423.55399,423.5539
02/10/20269,410.15969,410.15969,410.15969,410.1596
02/11/20269,801.78449,801.78449,801.78449,801.7844
02/12/20269,798.01369,798.01369,798.01369,798.0136
02/15/20269,940.28769,940.28769,940.28769,940.2876
02/16/20269,829.919,829.919,829.919,829.91
02/17/20269,858.04579,858.04579,858.04579,858.0457
02/18/20269,424.99929,424.99929,424.99929,424.9992
02/19/20269,542.96179,542.96179,542.96179,542.9617
02/22/20269,642.39539,642.39539,642.39539,642.3953
02/23/20269,631.91489,631.91489,631.91489,631.9148
02/24/20269,433.13899,433.13899,433.13899,433.1389
02/25/20269,487.98399,487.98399,487.98399,487.9839
02/26/20269,358.36259,358.36259,358.36259,358.3625
03/01/20269,045.59979,045.59979,045.59979,045.5997
03/02/20268,673.62458,673.62458,673.62458,673.6245
03/03/20268,679.84898,679.84898,679.84898,679.8489
03/04/20268,783.31138,783.31138,783.31138,783.3113
03/05/20268,551.57348,551.57348,551.57348,551.5734
03/08/20268,475.70648,475.70648,475.70648,475.7064
03/09/20268,846.78768,846.78768,846.78768,846.7876
03/10/20268,864.79788,864.79788,864.79788,864.7978
03/11/20268,926.90088,926.90088,926.90088,926.9008
03/12/20268,784.5948,784.5948,784.5948,784.594
03/15/20268,683.39888,683.39888,683.39888,683.3988
03/16/20268,885.08468,885.08468,885.08468,885.0846
03/17/20268,803.99078,803.99078,803.99078,803.9907
03/18/20268,752.10938,752.10938,752.10938,752.1093
03/22/20268,838.87248,838.87248,838.87248,838.8724
03/23/20268,657.64848,657.64848,657.64848,657.6484
03/24/20268,683.13988,683.13988,683.13988,683.1398
03/25/20268,492.53888,492.53888,492.53888,492.5388
03/26/20268,467.66558,467.66558,467.66558,467.6655
03/29/20268,406.52898,406.52898,406.52898,406.5289
03/30/20268,536.83748,536.83748,536.83748,536.8374
03/31/20268,654.07338,654.07338,654.07338,654.0733
04/01/20268,742.94828,742.94828,742.94828,742.9482
04/02/20268,645.25798,645.25798,645.25798,645.2579
04/05/20268,790.24418,790.24418,790.24418,790.2441
04/06/20268,621.658,621.658,621.658,621.65
04/07/20269,163.03199,163.03199,163.03199,163.0319
04/08/20269,295.53169,295.53169,295.53169,295.5316
04/09/20269,591.05219,591.05219,591.05219,591.0521
04/12/20269,572.46029,572.46029,572.46029,572.4602
04/13/20269,686.569,686.569,686.569,686.56
04/14/20269,725.3389,725.3389,725.3389,725.338
04/15/20269,681.73319,681.73319,681.73319,681.7331
04/16/20269,995.34959,995.34959,995.34959,995.3495
04/19/20269,904.79899,904.79899,904.79899,904.7989
04/20/20269,814.76659,814.76659,814.76659,814.7665
04/21/20269,781.06719,781.06719,781.06719,781.0671
04/23/20269,836.91859,836.91859,836.91859,836.9185
04/26/20269,980.74219,980.74219,980.74219,980.7421
04/27/20269,765.3649,765.3649,765.3649,765.364
04/28/20269,749.08779,749.08779,749.08779,749.0877
04/29/20269,852.2129,852.2129,852.2129,852.212
05/03/20269,786.39159,786.39159,786.39159,786.3915
05/04/20269,889.09149,889.09149,889.09149,889.0914
05/05/202610,237.185710,237.185710,237.185710,237.1857
05/06/202610,338.365310,338.365310,338.365310,338.3653
05/07/202610,354.960710,354.960710,354.960710,354.9607
05/10/202610,407.769810,407.769810,407.769810,407.7698
05/11/202610,107.051410,107.051410,107.051410,107.0514
05/12/20269,952.38989,952.38989,952.38989,952.3898
05/13/20269,988.85989,988.85989,988.85989,988.8598
05/14/20269,757.0129,757.0129,757.0129,757.012
05/17/20269,471.94219,471.94219,471.94219,471.9421
05/19/20269,453.29679,453.29679,453.29679,453.2967
05/20/20268,760.13058,760.13058,760.13058,760.1305
05/21/20269,278.53349,278.53349,278.53349,278.5334
05/24/20269,335.61919,335.61919,335.61919,335.6191
05/25/20269,199.72619,199.72619,199.72619,199.7261
05/31/20269,230.05389,230.05389,230.05389,230.0538
06/01/20269,525.55419,525.55419,525.55419,525.5541
06/02/20269,387.77399,387.77399,387.77399,387.7739
06/03/20269,336.97769,336.97769,336.97769,336.9776
06/04/20269,238.40289,238.40289,238.40289,238.4028
06/07/20269,336.27579,336.27579,336.27579,336.2757
06/08/20269,271.07469,271.07469,271.07469,271.0746
06/09/20269,274.10599,274.10599,274.10599,274.1059
06/10/20269,274.94539,274.94539,274.94539,274.9453
06/11/20269,390.58929,390.58929,390.58929,390.5892
06/14/20269,693.66639,693.66639,693.66639,693.6663
06/15/20269,721.93529,721.93529,721.93529,721.9352
06/16/20269,684.72339,684.72339,684.72339,684.7233
06/17/20269,911.13149,911.13149,911.13149,911.1314
06/18/20269,861.29769,861.29769,861.29769,861.2976
06/21/20269,864.17569,864.17569,864.17569,864.1756
06/22/20269,762.39539,762.39539,762.39539,762.3953
06/23/20269,646.68189,646.68189,646.68189,646.6818
06/24/20269,608.31789,608.31789,608.31789,608.3178
06/25/20269,617.95649,617.95649,617.95649,617.9564
06/28/20269,551.51719,551.51719,551.51719,551.5171
06/29/20269,507.10419,507.10419,507.10419,507.1041
06/30/20269,671.26259,671.26259,671.26259,671.2625
07/01/20269,745.88659,745.88659,745.88659,745.8865
07/02/20269,718.32019,718.32019,718.32019,718.3201
07/05/20269,721.10719,721.10719,721.10719,721.1071
07/06/20269,773.2029,773.2029,773.2029,773.202
07/07/20269,548.92569,548.92569,548.92569,548.9256
07/08/20269,486.74389,486.74389,486.74389,486.7438
07/09/20269,641.06419,641.06419,641.06419,641.0641
07/12/20269,474.25599,474.25599,474.25599,474.2559
07/13/20269,465.00669,465.00669,465.00669,465.0066
07/15/20269,586.65629,586.65629,586.65629,586.6562
07/16/20269,380.65239,380.65239,380.65239,380.6523
07/19/20269,445.31749,445.31749,445.31749,445.3174
07/20/20269,370.09169,370.09169,370.09169,370.0916
07/21/20269,494.50219,494.50219,494.50219,494.5021
07/22/20269,446.46049,446.46049,446.46049,446.4604
07/23/20269,343.36179,343.36179,343.36179,343.3617
07/26/20269,211.22539,211.22539,211.22539,211.2253
07/27/20269,142.64469,142.64469,142.64469,142.6446
07/28/20268,997.74868,997.74868,997.74868,997.7486
07/29/20268,835.97998,835.97998,835.97998,835.9799
07/30/20268,960.90988,960.90988,960.90988,960.9098
08/02/20268,921.12258,921.12258,921.12258,921.1225
08/03/20269,130.97759,130.97759,130.97759,130.9775
08/04/20269,141.36779,141.36779,141.36779,141.3677
08/05/20269,212.83739,212.83739,212.83739,212.8373
08/06/20269,196.82849,196.82849,196.82849,196.8284
08/09/20269,217.74559,217.74559,217.74559,217.7455
08/10/20269,134.84599,134.84599,134.84599,134.8459
08/11/20269,450.46399,450.46399,450.46399,450.4639
08/12/20269,466.31119,466.31119,466.31119,466.3111
08/13/20269,495.70299,495.70299,495.70299,495.7029
08/16/20269,461.10539,461.10539,461.10539,461.1053
08/17/20269,456.51719,456.51719,456.51719,456.5171
08/18/20269,713.28889,713.28889,713.28889,713.2888
08/19/20269,662.89179,662.89179,662.89179,662.8917
08/20/20269,753.51739,753.51739,753.51739,753.5173
08/23/20269,738.08389,738.08389,738.08389,738.0838
08/24/20269,714.4049,714.4049,714.4049,714.404
08/25/20269,836.7019,836.7019,836.7019,836.701
08/26/20269,796.81979,796.81979,796.81979,796.8197
08/27/20269,858.96489,858.96489,858.96489,858.9648
08/30/20269,535.67159,535.67159,535.67159,535.6715
08/31/20269,426.74559,426.74559,426.74559,426.7455
09/01/20269,245.3559,245.3559,245.3559,245.355
09/02/20269,124.81869,124.81869,124.81869,124.8186
09/03/20269,199.44219,199.44219,199.44219,199.4421
09/06/20269,324.62649,324.62649,324.62649,324.6264
09/07/20269,571.33039,571.33039,571.33039,571.3303
09/08/20269,667.11499,667.11499,667.11499,667.1149
09/09/20269,551.37279,551.37279,551.37279,551.3727
09/10/20269,620.33349,620.33349,620.33349,620.3334
09/13/20269,377.10039,377.10039,377.10039,377.1003
09/14/20269,033.64449,033.64449,033.64449,033.6444
09/15/20268,278.97868,278.97868,278.97868,278.9786
09/16/20268,641.83488,641.83488,641.83488,641.8348