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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.7537
CLOSE 10.7492
Low
LOW 7.9053
High
HIGH 12.7874
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 8.93 | 8.93 | 8.564 | 8.6189 |
| 01/02/2019 | 8.5823 | 8.6463 | 8.3719 | 8.4268 |
| 01/03/2019 | 8.4359 | 8.4725 | 8.3719 | 8.381 |
| 01/06/2019 | 8.3993 | 8.4451 | 8.2072 | 8.2072 |
| 01/07/2019 | 8.2072 | 8.381 | 8.2072 | 8.3627 |
| 01/08/2019 | 8.381 | 8.5182 | 8.317 | 8.3627 |
| 01/09/2019 | 8.3902 | 8.5091 | 8.381 | 8.4268 |
| 01/10/2019 | 8.4268 | 8.4725 | 8.2986 | 8.2986 |
| 01/13/2019 | 8.2986 | 8.317 | 8.0608 | 8.0973 |
| 01/14/2019 | 8.0882 | 8.1431 | 8.0516 | 8.0791 |
| 01/15/2019 | 8.0973 | 8.2437 | 8.0791 | 8.1614 |
| 01/16/2019 | 8.1614 | 8.1706 | 7.9053 | 8.0333 |
| 01/17/2019 | 8.0516 | 8.2896 | 8.0151 | 8.1888 |
| 01/20/2019 | 8.2255 | 8.3902 | 8.0791 | 8.2986 |
| 01/21/2019 | 8.3077 | 8.4176 | 8.2437 | 8.2804 |
| 01/22/2019 | 8.3077 | 8.3993 | 8.2437 | 8.3536 |
| 01/23/2019 | 8.3627 | 8.4268 | 8.3077 | 8.381 |
| 01/24/2019 | 8.4268 | 8.564 | 8.381 | 8.4176 |
| 01/27/2019 | 8.4451 | 8.4908 | 8.253 | 8.253 |
| 01/28/2019 | 8.2712 | 8.2986 | 7.9967 | 8.0608 |
| 01/29/2019 | 8.0791 | 8.134 | 7.9509 | 7.9693 |
| 01/30/2019 | 7.9876 | 8.2072 | 7.9876 | 8.0973 |
| 01/31/2019 | 8.0973 | 8.3719 | 8.0791 | 8.3262 |
| 02/03/2019 | 8.381 | 8.5091 | 8.3719 | 8.4176 |
| 02/04/2019 | 8.4634 | 8.4634 | 8.1523 | 8.1706 |
| 02/05/2019 | 8.1888 | 8.381 | 8.134 | 8.3262 |
| 02/06/2019 | 8.3719 | 8.4084 | 8.2712 | 8.317 |
| 02/07/2019 | 8.317 | 8.3352 | 8.2255 | 8.2804 |
| 02/10/2019 | 8.2804 | 8.6463 | 8.2804 | 8.6097 |
| 02/11/2019 | 8.6829 | 8.7745 | 8.5182 | 8.5823 |
| 02/12/2019 | 8.6189 | 8.6829 | 8.5549 | 8.6189 |
| 02/13/2019 | 8.628 | 8.7105 | 8.4634 | 8.6372 |
| 02/14/2019 | 8.6738 | 8.8294 | 8.6097 | 8.7561 |
| 02/17/2019 | 8.8294 | 8.9392 | 8.6006 | 8.9025 |
| 02/18/2019 | 9.0123 | 9.0306 | 8.6647 | 8.9392 |
| 02/19/2019 | 8.9392 | 9.2687 | 8.8111 | 9.2502 |
| 02/20/2019 | 9.2502 | 9.7443 | 9.1954 | 9.6437 |
| 02/21/2019 | 9.6711 | 9.7625 | 9.488 | 9.5156 |
| 02/24/2019 | 9.5156 | 9.726 | 9.3416 | 9.5521 |
| 02/25/2019 | 9.5612 | 10.0005 | 9.5612 | 9.973 |
| 02/26/2019 | 10.0005 | 10.275 | 9.7809 | 9.973 |
| 02/27/2019 | 9.9821 | 10.028 | 9.845 | 9.845 |
| 02/28/2019 | 9.8358 | 10.339 | 9.8266 | 10.3207 |
| 03/03/2019 | 10.3298 | 10.3939 | 10.1378 | 10.1468 |
| 03/04/2019 | 10.156 | 10.2109 | 9.973 | 9.9821 |
| 03/05/2019 | 9.9821 | 10.3115 | 9.8907 | 9.9273 |
| 03/06/2019 | 9.9273 | 10.0554 | 9.7351 | 9.7809 |
| 03/07/2019 | 9.7717 | 9.8633 | 9.607 | 9.7443 |
| 03/10/2019 | 9.7535 | 10.0005 | 9.6802 | 9.7076 |
| 03/11/2019 | 9.7443 | 9.8815 | 9.7169 | 9.8541 |
| 03/12/2019 | 9.8633 | 9.9182 | 9.7076 | 9.7991 |
| 03/13/2019 | 9.8633 | 10.0005 | 9.7901 | 10.0005 |
| 03/14/2019 | 10.0462 | 10.1011 | 9.7717 | 9.7717 |
| 03/17/2019 | 9.8633 | 9.964 | 9.7443 | 9.7901 |
| 03/18/2019 | 9.8815 | 10.4854 | 9.8266 | 10.2658 |
| 03/19/2019 | 10.2933 | 10.4304 | 10.1103 | 10.1378 |
| 03/20/2019 | 10.156 | 10.4854 | 10.0371 | 10.1194 |
| 03/21/2019 | 10.0919 | 10.1834 | 9.7625 | 9.8175 |
| 03/24/2019 | 9.9405 | 10.2904 | 9.6946 | 10.2715 |
| 03/25/2019 | 10.2715 | 10.2904 | 9.8269 | 9.9311 |
| 03/26/2019 | 9.9594 | 10.0351 | 9.3352 | 9.8269 |
| 03/27/2019 | 9.9405 | 10.1769 | 9.5905 | 9.8269 |
| 03/28/2019 | 9.846 | 9.9878 | 9.7324 | 9.846 |
| 03/31/2019 | 9.9783 | 10.2147 | 9.7512 | 10.0256 |
| 04/01/2019 | 10.0445 | 10.5458 | 10.0445 | 10.4984 |
| 04/02/2019 | 10.5647 | 10.9525 | 10.3756 | 10.508 |
| 04/03/2019 | 10.508 | 10.7823 | 10.4984 | 10.7444 |
| 04/04/2019 | 10.7728 | 10.8768 | 10.5175 | 10.5931 |
| 04/07/2019 | 10.5268 | 10.735 | 10.385 | 10.5458 |
| 04/08/2019 | 10.5931 | 10.8768 | 10.5931 | 10.7066 |
| 04/09/2019 | 10.7066 | 10.8011 | 10.4984 | 10.508 |
| 04/10/2019 | 10.5458 | 10.716 | 10.4607 | 10.5931 |
| 04/11/2019 | 10.5647 | 10.8011 | 10.3472 | 10.7823 |
| 04/14/2019 | 10.7917 | 10.8484 | 10.6403 | 10.6971 |
| 04/15/2019 | 10.735 | 10.8958 | 10.5931 | 10.6877 |
| 04/16/2019 | 10.7255 | 10.7823 | 10.6025 | 10.6782 |
| 04/17/2019 | 10.6782 | 10.8296 | 10.5836 | 10.7917 |
| 04/18/2019 | 10.7823 | 11.1132 | 10.7633 | 11.1132 |
| 04/21/2019 | 11.151 | 11.8699 | 11.1417 | 11.3686 |
| 04/23/2019 | 11.5105 | 11.6713 | 11.274 | 11.397 |
| 04/24/2019 | 11.397 | 11.4348 | 11.1322 | 11.293 |
| 04/25/2019 | 11.293 | 11.5673 | 11.066 | 11.397 |
| 04/28/2019 | 11.397 | 11.6146 | 11.3025 | 11.3782 |
| 04/29/2019 | 11.4916 | 11.4916 | 11.2457 | 11.2835 |
| 05/01/2019 | 11.293 | 11.3403 | 11.1417 | 11.151 |
| 05/02/2019 | 11.1606 | 11.397 | 11.0849 | 11.3119 |
| 05/05/2019 | 11.2552 | 11.3025 | 10.9431 | 10.9431 |
| 05/06/2019 | 10.6498 | 11.0849 | 10.6403 | 11.066 |
| 05/07/2019 | 11.066 | 11.5483 | 11.0376 | 11.4443 |
| 05/08/2019 | 11.4443 | 11.5389 | 11.2457 | 11.4821 |
| 05/09/2019 | 11.501 | 11.8889 | 11.4821 | 11.8226 |
| 05/12/2019 | 11.8132 | 11.9455 | 11.52 | 11.5861 |
| 05/13/2019 | 11.6334 | 11.851 | 11.501 | 11.851 |
| 05/14/2019 | 11.9172 | 11.9172 | 11.5861 | 11.8889 |
| 05/15/2019 | 11.5956 | 11.9645 | 11.5956 | 11.7848 |
| 05/16/2019 | 11.7753 | 11.8132 | 11.6051 | 11.643 |
| 05/19/2019 | 11.6618 | 12.0402 | 11.6334 | 11.8226 |
| 05/20/2019 | 11.8226 | 11.8794 | 11.4348 | 11.6334 |
| 05/21/2019 | 11.5295 | 11.643 | 11.0471 | 11.1983 |
| 05/22/2019 | 11.1795 | 11.4065 | 10.8579 | 11.4065 |
| 05/23/2019 | 11.4159 | 11.5389 | 11.274 | 11.397 |
| 05/26/2019 | 11.397 | 11.4631 | 11.2079 | 11.2646 |
| 05/27/2019 | 11.2646 | 11.5389 | 11.2646 | 11.3875 |
| 05/28/2019 | 11.3875 | 11.4065 | 11.2173 | 11.2835 |
| 05/29/2019 | 11.3213 | 11.4348 | 11.2457 | 11.2646 |
| 05/30/2019 | 11.2646 | 11.4065 | 11.1606 | 11.293 |
| 06/02/2019 | 11.4443 | 11.4443 | 11.3119 | 11.397 |
| 06/06/2019 | 11.4254 | 11.7469 | 11.4254 | 11.7469 |
| 06/09/2019 | 11.8226 | 12.0496 | 11.6334 | 12.0024 |
| 06/10/2019 | 12.0496 | 12.1347 | 11.8416 | 11.9078 |
| 06/11/2019 | 11.9645 | 12.0402 | 11.6334 | 11.7375 |
| 06/12/2019 | 11.7281 | 11.7281 | 11.4065 | 11.4348 |
| 06/13/2019 | 11.4916 | 11.7281 | 11.397 | 11.4538 |
| 06/16/2019 | 11.501 | 11.5105 | 11.293 | 11.4443 |
| 06/17/2019 | 11.4348 | 11.6334 | 11.4348 | 11.5483 |
| 06/18/2019 | 11.5673 | 11.6146 | 11.4159 | 11.5768 |
| 06/19/2019 | 11.7469 | 11.8605 | 11.6051 | 11.7943 |
| 06/20/2019 | 11.7659 | 11.9172 | 11.6524 | 11.7564 |
| 06/23/2019 | 11.7753 | 11.8794 | 11.6334 | 11.6996 |
| 06/24/2019 | 11.6996 | 11.7281 | 11.4538 | 11.5295 |
| 06/25/2019 | 11.52 | 11.624 | 11.4254 | 11.4727 |
| 06/26/2019 | 11.4631 | 11.4821 | 11.3403 | 11.4821 |
| 06/27/2019 | 11.4821 | 11.643 | 11.4065 | 11.4631 |
| 06/30/2019 | 11.5295 | 11.5956 | 11.4631 | 11.4631 |
| 07/01/2019 | 11.52 | 11.52 | 11.4348 | 11.4631 |
| 07/02/2019 | 11.52 | 11.5295 | 11.3403 | 11.3875 |
| 07/03/2019 | 11.4443 | 11.4538 | 11.0376 | 11.3119 |
| 07/04/2019 | 11.274 | 11.2835 | 11.0282 | 11.2457 |
| 07/07/2019 | 11.1606 | 11.3119 | 11.0944 | 11.1983 |
| 07/08/2019 | 11.2552 | 11.274 | 10.8201 | 10.9903 |
| 07/09/2019 | 10.9619 | 11.3308 | 10.9619 | 11.3025 |
| 07/10/2019 | 11.3025 | 11.5768 | 11.1983 | 11.52 |
| 07/11/2019 | 11.5295 | 11.5673 | 11.2457 | 11.3497 |
| 07/15/2019 | 11.3497 | 11.3592 | 11.17 | 11.17 |
| 07/16/2019 | 11.1889 | 11.2646 | 11.1038 | 11.2173 |
| 07/17/2019 | 11.2079 | 11.3403 | 11.1322 | 11.3025 |
| 07/18/2019 | 11.293 | 11.3403 | 11.1983 | 11.2646 |
| 07/21/2019 | 11.293 | 11.293 | 11.0471 | 11.0944 |
| 07/22/2019 | 11.1322 | 11.2457 | 11.0092 | 11.2362 |
| 07/23/2019 | 11.2552 | 11.6334 | 11.2362 | 11.5861 |
| 07/24/2019 | 11.5861 | 11.7186 | 11.4631 | 11.6334 |
| 07/25/2019 | 11.6334 | 11.7659 | 11.5578 | 11.6146 |
| 07/28/2019 | 11.6618 | 11.7281 | 11.501 | 11.5295 |
| 07/29/2019 | 11.5483 | 11.7186 | 11.4443 | 11.7091 |
| 07/30/2019 | 11.7469 | 11.8699 | 11.5483 | 11.7564 |
| 07/31/2019 | 11.7281 | 11.7753 | 11.6334 | 11.7659 |
| 08/01/2019 | 11.7281 | 11.9172 | 11.5768 | 11.7186 |
| 08/04/2019 | 11.7091 | 11.7564 | 11.1983 | 11.293 |
| 08/05/2019 | 11.3497 | 11.4254 | 10.4038 | 11.0849 |
| 08/06/2019 | 11.1132 | 11.1889 | 10.6687 | 10.7539 |
| 08/07/2019 | 10.7539 | 10.8011 | 10.2715 | 10.7633 |
| 08/08/2019 | 10.3566 | 10.9052 | 10.3566 | 10.6025 |
| 08/14/2019 | 10.4984 | 10.5741 | 10.281 | 10.385 |
| 08/15/2019 | 10.4038 | 10.6877 | 10.1769 | 10.4984 |
| 08/18/2019 | 10.5931 | 10.9903 | 10.5741 | 10.9619 |
| 08/19/2019 | 10.9998 | 11.0092 | 10.7823 | 10.9903 |
| 08/20/2019 | 11.0092 | 11.2267 | 10.8296 | 10.9998 |
| 08/21/2019 | 11.0565 | 11.1795 | 10.8389 | 11.0187 |
| 08/22/2019 | 11.066 | 11.151 | 10.9903 | 11.0092 |
| 08/25/2019 | 10.9714 | 11.1417 | 10.8201 | 10.9619 |
| 08/26/2019 | 10.9714 | 11.0376 | 10.8011 | 10.8768 |
| 08/27/2019 | 10.9335 | 10.9335 | 10.735 | 10.8296 |
| 08/28/2019 | 10.8296 | 11.1038 | 10.7917 | 11.1038 |
| 09/01/2019 | 11.0754 | 11.274 | 11.0187 | 11.2457 |
| 09/02/2019 | 11.274 | 11.3213 | 11.1227 | 11.1889 |
| 09/03/2019 | 11.2079 | 11.3497 | 11.1889 | 11.2457 |
| 09/04/2019 | 11.274 | 11.293 | 11.17 | 11.2362 |
| 09/05/2019 | 11.2362 | 11.3025 | 11.0754 | 11.2079 |
| 09/08/2019 | 11.2552 | 11.3875 | 11.0944 | 11.1038 |
| 09/09/2019 | 11.1417 | 11.2362 | 11.0376 | 11.2079 |
| 09/10/2019 | 11.1889 | 11.3308 | 11.1795 | 11.3308 |
| 09/11/2019 | 11.3592 | 11.6618 | 11.2267 | 11.6334 |
| 09/12/2019 | 11.6524 | 11.6807 | 11.5483 | 11.624 |
| 09/15/2019 | 11.52 | 11.6524 | 11.4916 | 11.5389 |
| 09/16/2019 | 11.4916 | 11.6146 | 11.3592 | 11.4821 |
| 09/17/2019 | 11.4443 | 11.52 | 11.3875 | 11.501 |
| 09/18/2019 | 11.52 | 11.5295 | 11.1889 | 11.3025 |
| 09/19/2019 | 11.3025 | 11.6051 | 11.2646 | 11.6051 |
| 09/22/2019 | 11.6334 | 12.0117 | 11.6334 | 11.9172 |
| 09/23/2019 | 12.0117 | 12.3145 | 11.9267 | 12.201 |
| 09/24/2019 | 12.182 | 12.4279 | 12.1254 | 12.2955 |
| 09/25/2019 | 12.3238 | 12.4658 | 12.0781 | 12.1915 |
| 09/26/2019 | 12.2199 | 12.3333 | 12.0212 | 12.059 |
| 09/29/2019 | 12.1442 | 12.182 | 11.8982 | 12.0024 |
| 09/30/2019 | 12.0307 | 12.0969 | 11.851 | 12.0307 |
| 10/01/2019 | 12.0402 | 12.3429 | 11.9739 | 12.2577 |
| 10/02/2019 | 12.2672 | 12.3712 | 11.9078 | 11.9645 |
| 10/03/2019 | 12.0024 | 12.2104 | 11.9361 | 12.1254 |
| 10/06/2019 | 12.1064 | 12.2104 | 11.9361 | 11.9551 |
| 10/07/2019 | 11.851 | 11.9267 | 11.4631 | 11.5295 |
| 10/08/2019 | 11.5578 | 11.6903 | 11.3497 | 11.3497 |
| 10/09/2019 | 11.397 | 11.4159 | 10.8958 | 11.1132 |
| 10/10/2019 | 11.1606 | 11.274 | 11.0471 | 11.1322 |
| 10/13/2019 | 11.1038 | 11.1038 | 10.3945 | 10.508 |
| 10/14/2019 | 10.6403 | 10.8484 | 10.5175 | 10.5458 |
| 10/15/2019 | 10.4607 | 10.4607 | 10.0824 | 10.3188 |
| 10/16/2019 | 10.3377 | 10.3756 | 10.0351 | 10.2336 |
| 10/17/2019 | 10.5647 | 10.7444 | 10.4984 | 10.5553 |
| 10/20/2019 | 10.6025 | 10.6782 | 10.5458 | 10.5647 |
| 10/21/2019 | 10.5931 | 10.7444 | 10.5458 | 10.6593 |
| 10/22/2019 | 10.7539 | 11.151 | 10.716 | 11.0849 |
| 10/23/2019 | 11.1606 | 11.4254 | 11.1606 | 11.3213 |
| 10/24/2019 | 11.3308 | 11.3497 | 11.17 | 11.1983 |
| 10/27/2019 | 11.2173 | 11.2362 | 11.0471 | 11.0849 |
| 10/29/2019 | 10.9052 | 11.1795 | 10.7823 | 11.066 |
| 10/30/2019 | 11.1227 | 11.2835 | 11.0471 | 11.0849 |
| 10/31/2019 | 11.1132 | 11.1795 | 10.8674 | 10.9903 |
| 11/03/2019 | 11.0282 | 11.1038 | 10.8768 | 10.9525 |
| 11/04/2019 | 10.9525 | 11.066 | 10.8862 | 10.9431 |
| 11/05/2019 | 10.9714 | 11.0471 | 10.9335 | 10.9525 |
| 11/06/2019 | 10.9903 | 11.1132 | 10.9808 | 11.066 |
| 11/07/2019 | 11.1038 | 11.3025 | 11.1038 | 11.1889 |
| 11/10/2019 | 11.2173 | 11.293 | 11.151 | 11.1795 |
| 11/11/2019 | 11.2079 | 11.2646 | 11.1132 | 11.1322 |
| 11/12/2019 | 11.0471 | 11.0565 | 10.9146 | 10.9903 |
| 11/13/2019 | 11.0187 | 11.0471 | 10.7255 | 10.7633 |
| 11/14/2019 | 10.8011 | 10.9146 | 10.8011 | 10.8484 |
| 11/17/2019 | 10.8768 | 10.9619 | 10.8674 | 10.9241 |
| 11/18/2019 | 10.9808 | 11.1322 | 10.9808 | 11.066 |
| 11/19/2019 | 11.066 | 11.17 | 10.8768 | 10.8862 |
| 11/20/2019 | 10.8958 | 10.9619 | 10.8201 | 10.8579 |
| 11/21/2019 | 10.9052 | 10.9431 | 10.735 | 10.7539 |
| 11/24/2019 | 10.8484 | 10.8674 | 10.5931 | 10.6214 |
| 11/25/2019 | 10.6498 | 10.8296 | 10.5268 | 10.8296 |
| 11/26/2019 | 10.8296 | 10.9241 | 10.7255 | 10.8106 |
| 11/27/2019 | 10.8201 | 11.0376 | 10.8201 | 10.9903 |
| 11/28/2019 | 11.0187 | 11.3119 | 10.9808 | 11.2552 |
| 12/01/2019 | 11.3782 | 11.7753 | 11.3497 | 11.7659 |
| 12/02/2019 | 11.9078 | 12.0781 | 11.7753 | 11.8982 |
| 12/03/2019 | 11.9645 | 12.0496 | 11.7753 | 11.8982 |
| 12/04/2019 | 11.9645 | 11.9834 | 11.8605 | 11.8699 |
| 12/05/2019 | 11.8982 | 12.3238 | 11.7659 | 12.1537 |
| 12/08/2019 | 12.182 | 12.2766 | 12.0402 | 12.1347 |
| 12/09/2019 | 12.1347 | 12.1726 | 11.8037 | 11.8982 |
| 12/10/2019 | 11.8794 | 12.0024 | 11.5578 | 11.8794 |
| 12/11/2019 | 11.8605 | 12.0874 | 11.8605 | 11.8889 |
| 12/12/2019 | 11.9361 | 12.1442 | 11.8982 | 11.9929 |
| 12/15/2019 | 12.0685 | 12.2482 | 12.059 | 12.1158 |
| 12/16/2019 | 12.1347 | 12.1726 | 11.9455 | 11.9455 |
| 12/17/2019 | 11.8794 | 11.9551 | 11.6903 | 11.6903 |
| 12/18/2019 | 11.7564 | 11.9455 | 11.7469 | 11.7659 |
| 12/19/2019 | 11.8226 | 11.8699 | 11.6903 | 11.7186 |
| 12/22/2019 | 11.7186 | 11.8037 | 11.6996 | 11.7281 |
| 12/23/2019 | 11.7564 | 11.9834 | 11.7564 | 11.9455 |
| 12/24/2019 | 11.9834 | 12.1254 | 11.9455 | 12.1254 |
| 12/25/2019 | 12.1442 | 12.201 | 11.9267 | 12.0024 |
| 12/26/2019 | 12.0496 | 12.1631 | 12.0117 | 12.1064 |
| 12/29/2019 | 12.201 | 12.6833 | 12.1442 | 12.6644 |
| 12/30/2019 | 12.7496 | 12.7874 | 12.3145 | 12.3712 |