KORDS
KORDSA TEKNİK TEKSTİL A.Ş.
15:10:00
77.75 ₺
+4.100 (%+5.57)
Previous Close: 73.65·
Volatility: 10.250
Day Low₺73.45
Day High₺81
Market Data
Spot Rate
B:77.75
A:78
Week over week (WoW)
-6.49%
Month over month (MoM)
-8.64%
Year to date (YTD)
+60.44%
Year over year (YoY)
+48.24%
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4922
CLOSE 7.4901
Low
LOW 5.3342
High
HIGH 10.2018
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 6.7263 | 6.9366 | 6.6912 | 6.8841 |
| 01/02/2018 | 6.8841 | 6.9979 | 6.7614 | 6.8227 |
| 01/03/2018 | 6.7963 | 7.0066 | 6.7963 | 6.9803 |
| 01/04/2018 | 7.0066 | 7.103 | 6.9803 | 7.033 |
| 01/07/2018 | 7.0416 | 7.1379 | 7.0153 | 7.0591 |
| 01/08/2018 | 7.0943 | 7.0943 | 6.8928 | 6.9541 |
| 01/09/2018 | 6.9452 | 6.9716 | 6.7789 | 6.814 |
| 01/10/2018 | 6.8577 | 6.8928 | 6.7963 | 6.8665 |
| 01/11/2018 | 6.8841 | 7.4445 | 6.8577 | 7.2869 |
| 01/14/2018 | 7.3132 | 7.3132 | 6.9541 | 6.9891 |
| 01/15/2018 | 6.9452 | 7.1818 | 6.8665 | 7.1293 |
| 01/16/2018 | 7.1293 | 7.1379 | 6.9716 | 7.0591 |
| 01/17/2018 | 7.103 | 7.278 | 7.0679 | 7.1993 |
| 01/18/2018 | 7.1993 | 7.2956 | 7.0679 | 7.103 |
| 01/21/2018 | 7.1117 | 7.2956 | 7.1117 | 7.2518 |
| 01/22/2018 | 7.2693 | 7.3833 | 7.2605 | 7.2869 |
| 01/23/2018 | 7.2956 | 7.4006 | 7.2693 | 7.2693 |
| 01/24/2018 | 7.2693 | 7.3482 | 7.0854 | 7.1642 |
| 01/25/2018 | 7.1818 | 7.2169 | 7.0854 | 7.0943 |
| 01/28/2018 | 7.1379 | 7.2518 | 7.0943 | 7.2432 |
| 01/29/2018 | 7.2518 | 7.278 | 7.1379 | 7.1379 |
| 01/30/2018 | 7.173 | 7.2518 | 7.1379 | 7.1555 |
| 01/31/2018 | 7.173 | 7.2169 | 7.1293 | 7.173 |
| 02/01/2018 | 7.173 | 7.208 | 7.0153 | 7.0854 |
| 02/04/2018 | 7.0767 | 7.0854 | 6.9541 | 6.9541 |
| 02/05/2018 | 6.744 | 6.9366 | 6.6737 | 6.8665 |
| 02/06/2018 | 6.8928 | 6.9452 | 6.7876 | 6.8227 |
| 02/07/2018 | 6.8489 | 6.8665 | 6.6912 | 6.7088 |
| 02/08/2018 | 6.7 | 6.744 | 6.5425 | 6.744 |
| 02/11/2018 | 6.7876 | 6.8665 | 6.7614 | 6.7789 |
| 02/12/2018 | 6.8052 | 6.8402 | 6.6476 | 6.7263 |
| 02/13/2018 | 6.7789 | 6.8928 | 6.6037 | 6.6476 |
| 02/14/2018 | 6.744 | 6.7614 | 6.6826 | 6.744 |
| 02/15/2018 | 6.7876 | 6.9189 | 6.7701 | 6.8402 |
| 02/18/2018 | 6.8577 | 6.8928 | 6.7176 | 6.7789 |
| 02/19/2018 | 6.7614 | 7.0241 | 6.6299 | 6.6564 |
| 02/20/2018 | 6.814 | 6.8227 | 6.5073 | 6.6037 |
| 02/21/2018 | 6.6388 | 6.6388 | 6.446 | 6.4723 |
| 02/22/2018 | 6.4987 | 6.5512 | 6.4549 | 6.481 |
| 02/25/2018 | 6.4987 | 6.6564 | 6.4987 | 6.5686 |
| 02/26/2018 | 6.6125 | 6.7263 | 6.5862 | 6.6125 |
| 02/27/2018 | 6.6125 | 6.6564 | 6.5774 | 6.6299 |
| 02/28/2018 | 6.6388 | 6.6476 | 6.481 | 6.5162 |
| 03/01/2018 | 6.5162 | 6.525 | 6.4198 | 6.446 |
| 03/04/2018 | 6.446 | 6.5073 | 6.411 | 6.411 |
| 03/05/2018 | 6.4372 | 6.595 | 6.4198 | 6.5337 |
| 03/06/2018 | 6.5073 | 6.7701 | 6.4987 | 6.7701 |
| 03/07/2018 | 6.7963 | 6.8928 | 6.744 | 6.7789 |
| 03/08/2018 | 6.8052 | 6.814 | 6.6737 | 6.814 |
| 03/11/2018 | 6.8665 | 7.0767 | 6.8402 | 7.0416 |
| 03/12/2018 | 7.0504 | 7.0943 | 6.9103 | 6.9541 |
| 03/13/2018 | 6.9716 | 7.0679 | 6.8753 | 7.0066 |
| 03/14/2018 | 7.0066 | 7.1117 | 6.9366 | 6.9366 |
| 03/15/2018 | 6.9541 | 6.9628 | 6.7789 | 6.8577 |
| 03/18/2018 | 6.8314 | 6.8753 | 6.6826 | 6.7088 |
| 03/19/2018 | 6.6826 | 6.7701 | 6.6737 | 6.6912 |
| 03/20/2018 | 6.7 | 6.8753 | 6.7 | 6.8753 |
| 03/21/2018 | 6.8841 | 6.9189 | 6.7876 | 6.8665 |
| 03/22/2018 | 6.7527 | 6.8227 | 6.7263 | 6.814 |
| 03/25/2018 | 6.8577 | 6.9366 | 6.8052 | 6.8577 |
| 03/26/2018 | 6.9189 | 6.9366 | 6.8314 | 6.8489 |
| 03/27/2018 | 6.8314 | 6.8841 | 6.744 | 6.7701 |
| 03/28/2018 | 6.8052 | 6.9452 | 6.7614 | 6.9103 |
| 03/29/2018 | 6.9103 | 7.0591 | 6.9103 | 7.0416 |
| 04/01/2018 | 7.1001 | 7.1001 | 6.9902 | 6.9902 |
| 04/02/2018 | 7.0086 | 7.0543 | 6.9353 | 7.0086 |
| 04/03/2018 | 7.0269 | 7.091 | 6.9902 | 7.0543 |
| 04/04/2018 | 7.0635 | 7.1184 | 7.0361 | 7.0361 |
| 04/05/2018 | 7.0269 | 7.1641 | 6.9995 | 7.1458 |
| 04/08/2018 | 7.1916 | 7.2281 | 6.9079 | 6.9537 |
| 04/09/2018 | 6.9171 | 7.0086 | 6.2584 | 6.9171 |
| 04/10/2018 | 6.8987 | 6.9263 | 6.2675 | 6.7798 |
| 04/11/2018 | 6.7798 | 6.8438 | 6.6609 | 6.7798 |
| 04/12/2018 | 6.8165 | 6.8622 | 6.6518 | 6.6792 |
| 04/15/2018 | 6.6974 | 6.8165 | 6.6974 | 6.7341 |
| 04/16/2018 | 6.7706 | 6.8073 | 6.3955 | 6.5512 |
| 04/17/2018 | 6.5512 | 6.6609 | 6.3773 | 6.6609 |
| 04/18/2018 | 6.6609 | 6.8073 | 6.5877 | 6.7616 |
| 04/19/2018 | 6.7798 | 6.7981 | 6.6518 | 6.6609 |
| 04/23/2018 | 6.67 | 6.7158 | 6.5328 | 6.5512 |
| 04/24/2018 | 6.5694 | 6.5694 | 6.359 | 6.3773 |
| 04/25/2018 | 6.423 | 6.5877 | 6.3405 | 6.4595 |
| 04/26/2018 | 6.4963 | 6.6152 | 6.4322 | 6.6152 |
| 04/29/2018 | 6.6152 | 6.6974 | 6.3955 | 6.4504 |
| 05/01/2018 | 6.423 | 6.478 | 6.2766 | 6.3681 |
| 05/02/2018 | 6.4048 | 6.4048 | 6.1577 | 6.2034 |
| 05/03/2018 | 6.2034 | 6.3681 | 6.0937 | 6.3681 |
| 05/06/2018 | 6.3132 | 6.423 | 6.2126 | 6.4138 |
| 05/07/2018 | 6.4138 | 6.4504 | 6.0937 | 6.1759 |
| 05/08/2018 | 6.0845 | 6.2584 | 6.0205 | 6.1301 |
| 05/09/2018 | 6.2217 | 6.2217 | 6.0661 | 6.1027 |
| 05/10/2018 | 6.0937 | 6.1851 | 6.0753 | 6.0937 |
| 05/13/2018 | 6.0937 | 6.3224 | 6.0937 | 6.304 |
| 05/14/2018 | 6.2217 | 6.2584 | 6.0937 | 6.0937 |
| 05/15/2018 | 6.1027 | 6.4048 | 6.0937 | 6.3955 |
| 05/16/2018 | 6.423 | 6.4414 | 6.2399 | 6.2675 |
| 05/17/2018 | 6.2675 | 6.3773 | 6.1759 | 6.3316 |
| 05/20/2018 | 6.3773 | 6.4048 | 6.2034 | 6.2034 |
| 05/21/2018 | 6.2217 | 6.4138 | 6.2217 | 6.4048 |
| 05/22/2018 | 6.3132 | 6.359 | 6.1851 | 6.3498 |
| 05/23/2018 | 6.3864 | 6.4048 | 6.2126 | 6.2126 |
| 05/24/2018 | 6.2126 | 6.3224 | 6.1759 | 6.2675 |
| 05/27/2018 | 6.4963 | 6.4963 | 6.3132 | 6.3955 |
| 05/28/2018 | 6.4048 | 6.4048 | 6.2858 | 6.3132 |
| 05/29/2018 | 6.2949 | 6.3773 | 6.2675 | 6.2675 |
| 05/30/2018 | 6.2858 | 6.3316 | 6.1027 | 6.304 |
| 05/31/2018 | 6.2675 | 6.2858 | 6.0753 | 6.2858 |
| 06/03/2018 | 6.2858 | 6.3681 | 6.2584 | 6.2675 |
| 06/04/2018 | 6.2766 | 6.3316 | 6.1669 | 6.304 |
| 06/05/2018 | 6.304 | 6.3864 | 6.0295 | 6.0753 |
| 06/06/2018 | 6.0845 | 6.1851 | 5.993 | 6.1394 |
| 06/07/2018 | 6.1301 | 6.1301 | 5.9289 | 5.9473 |
| 06/10/2018 | 5.9473 | 6.0112 | 5.8191 | 5.8283 |
| 06/11/2018 | 5.8375 | 5.8741 | 5.7185 | 5.7185 |
| 06/12/2018 | 5.7094 | 5.7642 | 5.4989 | 5.5173 |
| 06/13/2018 | 5.5081 | 5.5263 | 5.4532 | 5.5263 |
| 06/17/2018 | 5.5263 | 5.5263 | 5.3708 | 5.3708 |
| 06/18/2018 | 5.3708 | 5.5173 | 5.3342 | 5.4624 |
| 06/19/2018 | 5.6728 | 5.6728 | 5.5173 | 5.5812 |
| 06/20/2018 | 5.5812 | 5.7185 | 5.5538 | 5.6636 |
| 06/21/2018 | 5.691 | 5.7367 | 5.627 | 5.7002 |
| 06/24/2018 | 5.8466 | 5.9106 | 5.6087 | 5.7094 |
| 06/25/2018 | 5.7094 | 5.7551 | 5.6728 | 5.691 |
| 06/26/2018 | 5.7094 | 5.8375 | 5.6544 | 5.8008 |
| 06/27/2018 | 5.7916 | 5.8923 | 5.7826 | 5.81 |
| 06/28/2018 | 5.8556 | 5.9655 | 5.8283 | 5.8466 |
| 07/01/2018 | 5.8191 | 6.0571 | 5.7826 | 6.0387 |
| 07/02/2018 | 6.2399 | 6.4504 | 6.1485 | 6.1759 |
| 07/03/2018 | 6.2217 | 6.2858 | 6.121 | 6.2126 |
| 07/04/2018 | 6.1851 | 6.2584 | 6.1394 | 6.1759 |
| 07/05/2018 | 6.2034 | 6.2399 | 6.121 | 6.1943 |
| 07/08/2018 | 6.1943 | 6.2949 | 6.1759 | 6.1851 |
| 07/09/2018 | 6.0753 | 6.2309 | 5.9473 | 6.0112 |
| 07/10/2018 | 6.0112 | 6.0479 | 5.81 | 6.0112 |
| 07/11/2018 | 5.9473 | 6.1669 | 5.9289 | 5.993 |
| 07/12/2018 | 6.1027 | 6.1027 | 5.9473 | 6.0021 |
| 07/15/2018 | 6.1851 | 6.3132 | 6.0479 | 6.2491 |
| 07/16/2018 | 6.2949 | 6.3955 | 6.2766 | 6.3316 |
| 07/17/2018 | 6.3498 | 6.4048 | 6.2309 | 6.2675 |
| 07/18/2018 | 6.2675 | 6.7706 | 6.2675 | 6.6334 |
| 07/19/2018 | 6.6609 | 6.6974 | 6.5694 | 6.6518 |
| 07/22/2018 | 6.7067 | 6.8347 | 6.6518 | 6.789 |
| 07/23/2018 | 6.789 | 6.8622 | 6.4595 | 6.7248 |
| 07/24/2018 | 6.7524 | 7.0269 | 6.6974 | 6.972 |
| 07/25/2018 | 7.0269 | 7.2556 | 6.9537 | 7.1367 |
| 07/26/2018 | 7.0817 | 7.3014 | 7.0635 | 7.0635 |
| 07/29/2018 | 7.1184 | 7.1641 | 6.9628 | 7.0177 |
| 07/30/2018 | 7.0177 | 7.2922 | 7.0177 | 7.1824 |
| 07/31/2018 | 7.1916 | 7.2556 | 7.1091 | 7.1916 |
| 08/01/2018 | 7.091 | 7.1276 | 6.8713 | 7.0635 |
| 08/02/2018 | 7.0451 | 7.2281 | 6.9537 | 7.0726 |
| 08/05/2018 | 7.1091 | 7.1641 | 6.9812 | 7.0177 |
| 08/06/2018 | 7.0269 | 7.4294 | 7.0177 | 7.4112 |
| 08/07/2018 | 7.4386 | 7.5026 | 7.1641 | 7.4112 |
| 08/08/2018 | 7.4386 | 7.7497 | 7.3288 | 7.649 |
| 08/09/2018 | 7.6033 | 7.8504 | 7.1458 | 7.7772 |
| 08/12/2018 | 7.7223 | 8.2347 | 7.5484 | 8.198 |
| 08/13/2018 | 8.3719 | 8.4359 | 7.6216 | 7.7772 |
| 08/14/2018 | 7.832 | 7.8504 | 7.2099 | 7.2556 |
| 08/15/2018 | 7.4569 | 7.4661 | 7.091 | 7.2739 |
| 08/16/2018 | 7.2647 | 7.2647 | 7.0269 | 7.2465 |
| 08/19/2018 | 7.283 | 7.4661 | 7.2281 | 7.4661 |
| 08/26/2018 | 7.521 | 7.6308 | 7.4386 | 7.5576 |
| 08/27/2018 | 7.5667 | 8.0425 | 7.5667 | 8.0333 |
| 08/28/2018 | 8.1248 | 8.1248 | 7.768 | 7.8045 |
| 08/30/2018 | 7.8045 | 8.0516 | 7.7314 | 7.9602 |
| 09/02/2018 | 7.9693 | 8.3627 | 7.9693 | 8.198 |
| 09/03/2018 | 8.2072 | 8.4084 | 8.1888 | 8.3262 |
| 09/04/2018 | 8.3445 | 8.4084 | 8.2347 | 8.3445 |
| 09/05/2018 | 8.3627 | 8.4908 | 8.3445 | 8.4359 |
| 09/06/2018 | 8.4542 | 8.5182 | 8.3902 | 8.4725 |
| 09/09/2018 | 8.5091 | 8.5823 | 8.1798 | 8.2986 |
| 09/10/2018 | 8.0973 | 8.4451 | 8.0973 | 8.3719 |
| 09/11/2018 | 8.3719 | 8.4451 | 8.2347 | 8.2347 |
| 09/12/2018 | 8.262 | 8.4725 | 8.1066 | 8.4451 |
| 09/13/2018 | 8.4542 | 8.5091 | 8.3262 | 8.3445 |
| 09/16/2018 | 8.3536 | 8.6647 | 8.3445 | 8.5915 |
| 09/17/2018 | 8.5915 | 8.628 | 8.4725 | 8.5182 |
| 09/18/2018 | 8.5549 | 8.7927 | 8.5366 | 8.7013 |
| 09/19/2018 | 8.7195 | 8.9573 | 8.5915 | 8.8659 |
| 09/20/2018 | 8.8751 | 9.0764 | 8.8568 | 8.9573 |
| 09/23/2018 | 8.9758 | 9.0123 | 8.7561 | 8.8659 |
| 09/24/2018 | 8.8751 | 8.9025 | 8.6738 | 8.6738 |
| 09/25/2018 | 8.7013 | 9.0855 | 8.6372 | 8.9849 |
| 09/26/2018 | 8.9849 | 9.1769 | 8.8019 | 8.8751 |
| 09/27/2018 | 8.8659 | 8.9117 | 8.5457 | 8.7653 |
| 09/30/2018 | 8.7835 | 9.1313 | 8.7379 | 8.9573 |
| 10/01/2018 | 8.9573 | 9.1769 | 8.8202 | 9.1496 |
| 10/02/2018 | 9.2502 | 9.2868 | 8.8844 | 8.8844 |
| 10/03/2018 | 8.8933 | 9.1038 | 8.8202 | 8.9392 |
| 10/04/2018 | 8.9392 | 9.2868 | 8.7745 | 9.2044 |
| 10/07/2018 | 9.2044 | 9.5612 | 9.2044 | 9.5521 |
| 10/08/2018 | 9.5979 | 9.6895 | 9.3783 | 9.4058 |
| 10/09/2018 | 9.4058 | 9.5521 | 9.2502 | 9.2959 |
| 10/10/2018 | 9.2594 | 9.3783 | 9.1129 | 9.2776 |
| 10/11/2018 | 9.2959 | 9.4423 | 9.1404 | 9.3875 |
| 10/14/2018 | 9.3875 | 9.488 | 9.2319 | 9.4241 |
| 10/15/2018 | 9.4241 | 9.5979 | 9.3416 | 9.5612 |
| 10/16/2018 | 9.5705 | 9.9273 | 9.5705 | 9.9182 |
| 10/17/2018 | 9.9273 | 9.9548 | 9.6711 | 9.8815 |
| 10/18/2018 | 9.9364 | 10.0005 | 9.6986 | 9.8633 |
| 10/21/2018 | 9.8815 | 9.9273 | 9.6986 | 9.7717 |
| 10/22/2018 | 9.6986 | 9.7169 | 9.2044 | 9.4515 |
| 10/23/2018 | 9.4698 | 9.6162 | 9.3783 | 9.5797 |
| 10/24/2018 | 9.5065 | 9.7625 | 9.4148 | 9.726 |
| 10/25/2018 | 9.726 | 9.7717 | 9.4791 | 9.5797 |
| 10/29/2018 | 9.5612 | 9.6986 | 9.3601 | 9.5612 |
| 10/30/2018 | 9.607 | 10.2018 | 9.607 | 9.909 |
| 10/31/2018 | 9.973 | 10.2018 | 9.5156 | 9.726 |
| 11/01/2018 | 9.7809 | 9.8723 | 9.5797 | 9.8723 |
| 11/04/2018 | 9.8815 | 10.0645 | 9.6895 | 10.0188 |
| 11/05/2018 | 10.0371 | 10.1378 | 9.7717 | 9.8815 |
| 11/06/2018 | 9.8907 | 10.0096 | 9.8907 | 9.964 |
| 11/07/2018 | 9.973 | 9.9821 | 9.7076 | 9.8358 |
| 11/08/2018 | 9.7717 | 9.7991 | 9.3783 | 9.4241 |
| 11/11/2018 | 9.4423 | 9.4972 | 9.1404 | 9.2044 |
| 11/12/2018 | 9.1678 | 9.3416 | 9.058 | 9.1862 |
| 11/13/2018 | 9.1862 | 9.2594 | 9.058 | 9.1496 |
| 11/14/2018 | 9.1496 | 9.3143 | 9.1129 | 9.3143 |
| 11/15/2018 | 9.3416 | 9.4058 | 9.1954 | 9.2776 |
| 11/18/2018 | 9.2137 | 9.3234 | 9.1038 | 9.2227 |
| 11/19/2018 | 9.1954 | 9.1954 | 8.6647 | 8.7745 |
| 11/20/2018 | 8.7927 | 9.0123 | 8.5 | 9.0123 |
| 11/21/2018 | 9.1038 | 9.1038 | 8.8751 | 9.0032 |
| 11/22/2018 | 9.0032 | 9.0672 | 8.7835 | 8.9209 |
| 11/25/2018 | 8.9209 | 8.9849 | 8.7379 | 8.9849 |
| 11/26/2018 | 8.9758 | 9.2868 | 8.8844 | 9.2411 |
| 11/27/2018 | 9.2411 | 9.2776 | 9.0855 | 9.2594 |
| 11/28/2018 | 9.1222 | 9.2687 | 9.1222 | 9.2227 |
| 11/29/2018 | 9.2594 | 9.2687 | 9.1496 | 9.2687 |
| 12/02/2018 | 9.2868 | 9.4791 | 9.1954 | 9.2044 |
| 12/03/2018 | 9.2044 | 9.2776 | 8.9483 | 9.0123 |
| 12/04/2018 | 8.93 | 9.049 | 8.8844 | 9.0123 |
| 12/05/2018 | 9.0032 | 9.0032 | 8.7286 | 8.8294 |
| 12/06/2018 | 8.8294 | 9.1313 | 8.8294 | 9.0948 |
| 12/09/2018 | 9.0948 | 9.1313 | 8.9483 | 9.058 |
| 12/10/2018 | 9.058 | 9.058 | 8.9025 | 8.9117 |
| 12/11/2018 | 8.9117 | 8.9483 | 8.7013 | 8.747 |
| 12/12/2018 | 8.8202 | 8.8659 | 8.7195 | 8.8568 |
| 12/13/2018 | 8.8111 | 8.994 | 8.6921 | 8.9758 |
| 12/16/2018 | 8.9758 | 9.1678 | 8.9117 | 8.994 |
| 12/17/2018 | 8.9849 | 9.0398 | 8.7927 | 9.0398 |
| 12/18/2018 | 9.0398 | 9.1496 | 8.9483 | 9.1313 |
| 12/19/2018 | 8.9849 | 9.1496 | 8.9849 | 9.0764 |
| 12/20/2018 | 9.0764 | 9.0948 | 8.93 | 9.0948 |
| 12/23/2018 | 9.1038 | 9.1038 | 8.9117 | 8.9117 |
| 12/24/2018 | 8.8476 | 8.8844 | 8.7927 | 8.8202 |
| 12/25/2018 | 8.8111 | 8.8568 | 8.7745 | 8.8294 |
| 12/26/2018 | 8.8933 | 8.9665 | 8.7013 | 8.8019 |
| 12/27/2018 | 8.7745 | 8.8294 | 8.6097 | 8.6555 |
| 12/30/2018 | 8.6921 | 8.9483 | 8.6006 | 8.9483 |