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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.4068
CLOSE 51.4405
Low
LOW 29.2064
High
HIGH 102.4738
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 30.6658 | 33.0785 | 30.6658 | 33.0785 |
| 01/03/2022 | 33.3704 | 34.2266 | 32.417 | 33.3704 |
| 01/04/2022 | 33.3704 | 33.3898 | 32.7672 | 33.2731 |
| 01/05/2022 | 32.8645 | 35.1216 | 32.6894 | 34.3043 |
| 01/06/2022 | 34.5379 | 35.1606 | 33.7984 | 34.9854 |
| 01/09/2022 | 35.3551 | 36.1528 | 34.8298 | 34.8881 |
| 01/10/2022 | 35.2189 | 35.3162 | 33.9736 | 34.0514 |
| 01/11/2022 | 34.5379 | 36.5226 | 34.1293 | 35.9972 |
| 01/12/2022 | 35.6665 | 37.0479 | 35.4524 | 36.6393 |
| 01/13/2022 | 36.6393 | 36.8923 | 35.8026 | 36.2307 |
| 01/16/2022 | 36.5615 | 37.6511 | 36.2697 | 37.0869 |
| 01/17/2022 | 36.9701 | 37.2815 | 35.1216 | 35.1216 |
| 01/18/2022 | 34.927 | 35.6859 | 33.6234 | 35.4524 |
| 01/19/2022 | 35.8026 | 35.8221 | 33.565 | 34.0709 |
| 01/20/2022 | 34.1098 | 34.1293 | 33.1758 | 33.4482 |
| 01/23/2022 | 33.1758 | 33.818 | 31.5219 | 31.5608 |
| 01/24/2022 | 31.5219 | 31.9694 | 30.6074 | 31.5219 |
| 01/25/2022 | 31.7554 | 32.7089 | 31.697 | 32.631 |
| 01/26/2022 | 32.0084 | 33.0396 | 31.9111 | 32.8062 |
| 01/27/2022 | 33.1369 | 33.2925 | 32.417 | 32.5921 |
| 01/30/2022 | 32.8839 | 33.4482 | 32.6116 | 33.1369 |
| 01/31/2022 | 33.4288 | 33.6428 | 32.8839 | 33.0591 |
| 02/01/2022 | 33.2148 | 33.3121 | 32.1251 | 32.3586 |
| 02/02/2022 | 32.2418 | 32.4559 | 31.1717 | 31.3467 |
| 02/03/2022 | 31.4246 | 31.9694 | 31.1327 | 31.9694 |
| 02/06/2022 | 32.0084 | 33.0202 | 31.697 | 33.0202 |
| 02/07/2022 | 32.6894 | 34.5184 | 32.631 | 34.4016 |
| 02/08/2022 | 34.6157 | 35.5886 | 34.4601 | 35.3162 |
| 02/09/2022 | 35.3551 | 35.5108 | 34.4989 | 34.5768 |
| 02/10/2022 | 34.2849 | 34.713 | 33.3509 | 34.3433 |
| 02/13/2022 | 33.6623 | 33.818 | 32.8839 | 32.9618 |
| 02/14/2022 | 32.9812 | 34.2071 | 32.9423 | 33.6234 |
| 02/15/2022 | 33.7401 | 34.4989 | 33.5261 | 33.6428 |
| 02/16/2022 | 33.7011 | 34.1098 | 32.7672 | 32.8839 |
| 02/17/2022 | 33.1758 | 33.2731 | 32.6116 | 32.9618 |
| 02/20/2022 | 33.1369 | 34.2655 | 32.7672 | 33.3704 |
| 02/21/2022 | 32.203 | 34.5768 | 32.0278 | 34.0514 |
| 02/22/2022 | 34.4406 | 35.1216 | 32.845 | 33.0785 |
| 02/23/2022 | 29.9263 | 31.5025 | 29.7707 | 29.7707 |
| 02/24/2022 | 30.4906 | 31.8722 | 29.9458 | 31.6192 |
| 02/27/2022 | 31.1133 | 31.23 | 30.2376 | 31.0938 |
| 02/28/2022 | 31.4246 | 31.7165 | 30.3545 | 30.9965 |
| 03/01/2022 | 31.23 | 31.23 | 30.2766 | 30.7047 |
| 03/02/2022 | 30.9771 | 31.2884 | 30.7047 | 30.9771 |
| 03/03/2022 | 30.8992 | 31.1133 | 30.5295 | 30.5879 |
| 03/06/2022 | 30.4518 | 30.5101 | 29.2064 | 30.1987 |
| 03/07/2022 | 29.8874 | 30.6852 | 29.868 | 30.1793 |
| 03/08/2022 | 30.6462 | 31.1717 | 30.3349 | 30.7825 |
| 03/09/2022 | 30.8604 | 31.2884 | 30.0626 | 30.1015 |
| 03/10/2022 | 30.1015 | 30.6852 | 30.0626 | 30.3545 |
| 03/13/2022 | 30.5295 | 31.6192 | 30.4518 | 31.6192 |
| 03/14/2022 | 31.5219 | 31.9499 | 31.1327 | 31.6386 |
| 03/15/2022 | 31.8332 | 31.8722 | 31.0354 | 31.1327 |
| 03/16/2022 | 31.2884 | 31.8722 | 31.269 | 31.4052 |
| 03/17/2022 | 31.444 | 31.7165 | 31.3467 | 31.6386 |
| 03/20/2022 | 31.8527 | 33.7596 | 31.8332 | 33.7596 |
| 03/21/2022 | 33.779 | 34.4406 | 33.4288 | 33.8374 |
| 03/22/2022 | 33.993 | 34.3239 | 32.9812 | 34.032 |
| 03/23/2022 | 34.1487 | 34.5379 | 33.7596 | 33.779 |
| 03/24/2022 | 33.8569 | 34.3822 | 33.6234 | 34.3822 |
| 03/27/2022 | 35.0243 | 35.6081 | 34.5574 | 34.5574 |
| 03/28/2022 | 34.8687 | 35.0243 | 34.4211 | 34.5574 |
| 03/29/2022 | 34.713 | 34.7908 | 34.3043 | 34.3043 |
| 03/30/2022 | 34.3433 | 34.9076 | 34.0903 | 34.713 |
| 03/31/2022 | 35.0048 | 35.1994 | 34.6352 | 34.713 |
| 04/03/2022 | 35.2534 | 36.1098 | 34.8351 | 35.8111 |
| 04/04/2022 | 36.1497 | 36.2492 | 35.4326 | 35.5721 |
| 04/05/2022 | 35.5521 | 36.2293 | 35.2136 | 35.2136 |
| 04/06/2022 | 35.3131 | 35.6716 | 35.1538 | 35.2335 |
| 04/07/2022 | 35.353 | 35.7115 | 35.1936 | 35.6119 |
| 04/10/2022 | 35.831 | 38.3405 | 35.831 | 37.982 |
| 04/11/2022 | 37.8426 | 39.1771 | 37.2849 | 38.5796 |
| 04/12/2022 | 38.6791 | 39.1173 | 37.3447 | 37.6833 |
| 04/13/2022 | 37.8227 | 39.8144 | 37.743 | 39.6152 |
| 04/14/2022 | 40.0136 | 41.9057 | 39.6352 | 41.7862 |
| 04/17/2022 | 42.0053 | 44.734 | 42.0053 | 42.6227 |
| 04/18/2022 | 43.041 | 45.0327 | 42.7223 | 43.9174 |
| 04/19/2022 | 43.9174 | 44.5746 | 43.2203 | 43.8178 |
| 04/20/2022 | 43.8178 | 45.3912 | 43.758 | 44.1364 |
| 04/21/2022 | 44.8335 | 46.7257 | 42.6028 | 42.6028 |
| 04/24/2022 | 42.6227 | 45.6701 | 41.4078 | 44.8136 |
| 04/25/2022 | 44.953 | 45.4311 | 42.7223 | 42.7223 |
| 04/26/2022 | 42.9613 | 44.2161 | 41.9057 | 43.9373 |
| 04/27/2022 | 43.8974 | 44.6145 | 43.0808 | 43.0808 |
| 04/28/2022 | 43.2203 | 45.4111 | 43.0012 | 45.3315 |
| 05/04/2022 | 45.8095 | 47.2037 | 45.4908 | 46.0087 |
| 05/05/2022 | 45.7497 | 47.0643 | 45.0128 | 47.0244 |
| 05/08/2022 | 47.9207 | 48.2792 | 46.1879 | 46.3672 |
| 05/09/2022 | 47.2236 | 47.3033 | 46.0485 | 46.5863 |
| 05/10/2022 | 46.7058 | 47.8211 | 44.3755 | 45.4111 |
| 05/11/2022 | 44.714 | 45.2916 | 42.4833 | 42.8817 |
| 05/12/2022 | 43.3198 | 45.1124 | 43.3198 | 44.5746 |
| 05/15/2022 | 44.5348 | 44.714 | 43.1804 | 43.7182 |
| 05/16/2022 | 43.8775 | 44.2958 | 43.4393 | 43.6983 |
| 05/17/2022 | 43.6784 | 43.9174 | 42.6028 | 42.7223 |
| 05/19/2022 | 42.7223 | 42.9812 | 41.6866 | 41.7265 |
| 05/22/2022 | 41.8261 | 42.7223 | 40.7904 | 42.0053 |
| 05/23/2022 | 42.5431 | 43.3198 | 41.9256 | 43.0609 |
| 05/24/2022 | 43.2203 | 45.2319 | 43.2203 | 45.212 |
| 05/25/2022 | 45.212 | 45.7497 | 44.5348 | 45.3116 |
| 05/26/2022 | 45.4111 | 45.7697 | 44.5149 | 45.2717 |
| 05/29/2022 | 46.0087 | 47.4825 | 46.0087 | 47.2435 |
| 05/30/2022 | 47.3033 | 49.2552 | 46.5066 | 47.4427 |
| 05/31/2022 | 47.5024 | 48.9962 | 47.5024 | 48.6975 |
| 06/01/2022 | 49.534 | 50.0419 | 48.8767 | 49.0958 |
| 06/02/2022 | 49.1357 | 53.9755 | 49.1357 | 53.9755 |
| 06/05/2022 | 55.071 | 56.0668 | 53.2784 | 53.378 |
| 06/06/2022 | 53.5274 | 57.461 | 53.5274 | 55.7183 |
| 06/07/2022 | 57.5108 | 57.7598 | 53.0295 | 53.4278 |
| 06/08/2022 | 53.378 | 54.1249 | 51.2369 | 53.2286 |
| 06/09/2022 | 52.2826 | 55.6685 | 51.7846 | 54.4237 |
| 06/12/2022 | 54.3739 | 54.4735 | 51.6851 | 51.6851 |
| 06/13/2022 | 52.183 | 53.0295 | 51.0875 | 51.934 |
| 06/14/2022 | 51.9838 | 56.2162 | 51.9838 | 55.5689 |
| 06/15/2022 | 55.7681 | 56.9631 | 53.9755 | 54.7722 |
| 06/16/2022 | 54.8718 | 56.3656 | 53.7764 | 55.6685 |
| 06/19/2022 | 56.3656 | 59.3034 | 55.7183 | 55.9672 |
| 06/20/2022 | 56.4652 | 57.7598 | 55.1208 | 55.9175 |
| 06/21/2022 | 55.8179 | 56.266 | 54.573 | 55.2701 |
| 06/22/2022 | 55.6685 | 55.7681 | 53.9755 | 54.2743 |
| 06/23/2022 | 54.6726 | 54.9714 | 52.7805 | 53.7764 |
| 06/26/2022 | 52.5315 | 53.5274 | 51.934 | 53.0295 |
| 06/27/2022 | 53.129 | 54.6726 | 50.7888 | 51.3863 |
| 06/28/2022 | 51.4859 | 51.8842 | 49.4942 | 49.4942 |
| 06/29/2022 | 49.3946 | 50.2909 | 48.0004 | 49.1755 |
| 06/30/2022 | 49.6933 | 52.8801 | 49.3547 | 52.3324 |
| 07/03/2022 | 52.3324 | 53.5772 | 49.8925 | 50.1415 |
| 07/04/2022 | 50.5398 | 51.1871 | 49.0162 | 49.3946 |
| 07/05/2022 | 49.6336 | 50.3904 | 48.3788 | 49.9921 |
| 07/06/2022 | 50.5896 | 51.0875 | 49.7531 | 50.7888 |
| 07/07/2022 | 50.5896 | 51.7846 | 50.2909 | 50.5398 |
| 07/12/2022 | 50.6394 | 50.739 | 49.4742 | 50.49 |
| 07/13/2022 | 50.49 | 50.7888 | 49.0759 | 49.0958 |
| 07/17/2022 | 49.9921 | 50.49 | 49.5141 | 49.8427 |
| 07/18/2022 | 49.7531 | 51.3365 | 49.7133 | 50.739 |
| 07/19/2022 | 51.0377 | 51.5855 | 50.1913 | 50.5398 |
| 07/20/2022 | 50.5896 | 51.3365 | 49.6933 | 49.7531 |
| 07/21/2022 | 49.7929 | 50.2909 | 48.9962 | 49.4543 |
| 07/24/2022 | 49.4543 | 49.773 | 49.056 | 49.056 |
| 07/25/2022 | 49.1954 | 49.2751 | 47.602 | 47.7415 |
| 07/26/2022 | 47.8012 | 47.9605 | 45.8692 | 46.2277 |
| 07/27/2022 | 46.8053 | 47.8809 | 46.4867 | 46.9647 |
| 07/28/2022 | 47.1639 | 48.08 | 46.3074 | 48.08 |
| 07/31/2022 | 48.6975 | 50.4402 | 48.5979 | 49.5141 |
| 08/01/2022 | 49.5738 | 50.2909 | 48.7174 | 49.0958 |
| 08/02/2022 | 49.4742 | 51.0377 | 49.3747 | 50.2909 |
| 08/03/2022 | 50.9382 | 53.2784 | 50.6394 | 52.3822 |
| 08/04/2022 | 52.5813 | 53.2286 | 51.1373 | 51.8842 |
| 08/07/2022 | 52.8801 | 53.8261 | 52.3324 | 52.8801 |
| 08/08/2022 | 52.9797 | 54.3739 | 50.9382 | 52.9797 |
| 08/09/2022 | 51.1373 | 51.7846 | 50.3406 | 50.9382 |
| 08/10/2022 | 50.9382 | 51.2867 | 49.0759 | 49.3547 |
| 08/11/2022 | 49.3547 | 49.8427 | 48.5979 | 48.8568 |
| 08/14/2022 | 49.0958 | 50.3904 | 48.7771 | 49.1357 |
| 08/15/2022 | 49.6336 | 49.6336 | 47.363 | 48.7572 |
| 08/16/2022 | 49.0958 | 49.1954 | 48.339 | 48.5182 |
| 08/17/2022 | 48.7971 | 51.3863 | 48.6178 | 51.2867 |
| 08/18/2022 | 51.5855 | 52.5813 | 50.0917 | 52.183 |
| 08/21/2022 | 53.129 | 56.7639 | 53.129 | 55.071 |
| 08/22/2022 | 55.2701 | 56.3158 | 54.573 | 54.822 |
| 08/23/2022 | 55.2701 | 56.7639 | 54.822 | 55.3697 |
| 08/24/2022 | 55.8677 | 57.4112 | 55.0212 | 55.9175 |
| 08/25/2022 | 56.3158 | 57.9092 | 55.071 | 56.7141 |
| 08/28/2022 | 56.7639 | 57.7598 | 55.6187 | 55.9672 |
| 08/30/2022 | 56.9631 | 58.3075 | 56.3656 | 57.0627 |
| 08/31/2022 | 57.0627 | 57.1125 | 55.4195 | 56.3158 |
| 09/01/2022 | 56.515 | 57.0129 | 55.8179 | 56.4652 |
| 09/04/2022 | 56.4652 | 57.2619 | 56.1664 | 56.5648 |
| 09/05/2022 | 57.3117 | 57.5108 | 54.7722 | 55.9175 |
| 09/06/2022 | 55.9672 | 56.3656 | 54.7224 | 55.8179 |
| 09/07/2022 | 56.2162 | 57.2121 | 54.7722 | 55.1706 |
| 09/08/2022 | 55.5689 | 55.7681 | 54.6726 | 55.4195 |
| 09/11/2022 | 55.6685 | 56.6146 | 55.2701 | 55.8677 |
| 09/12/2022 | 56.266 | 56.7639 | 52.6809 | 52.6809 |
| 09/13/2022 | 52.4817 | 54.9216 | 51.6851 | 54.7722 |
| 09/14/2022 | 54.7722 | 57.1125 | 54.7224 | 56.0668 |
| 09/15/2022 | 56.1166 | 57.1125 | 55.8179 | 57.1125 |
| 09/18/2022 | 58.4071 | 59.3034 | 55.7681 | 55.7681 |
| 09/19/2022 | 56.1664 | 56.9631 | 54.5232 | 56.266 |
| 09/20/2022 | 56.266 | 56.515 | 54.6726 | 55.9175 |
| 09/21/2022 | 55.7681 | 59.5025 | 55.7183 | 58.5565 |
| 09/22/2022 | 58.7556 | 61.4943 | 58.0088 | 60.6976 |
| 09/25/2022 | 61.5441 | 62.3407 | 58.6063 | 58.9548 |
| 09/26/2022 | 59.3532 | 59.9507 | 57.5606 | 57.959 |
| 09/27/2022 | 57.7598 | 58.0585 | 55.2701 | 55.2701 |
| 09/28/2022 | 55.4693 | 56.266 | 52.5315 | 54.2743 |
| 09/29/2022 | 54.2743 | 57.2619 | 53.4776 | 56.9133 |
| 10/02/2022 | 57.0129 | 58.3075 | 56.515 | 57.6602 |
| 10/03/2022 | 58.0088 | 60.9465 | 57.8594 | 60.2494 |
| 10/04/2022 | 60.2992 | 60.4486 | 58.0585 | 58.7556 |
| 10/05/2022 | 59.403 | 60.1996 | 58.2577 | 59.2038 |
| 10/06/2022 | 59.3034 | 61.6934 | 58.8054 | 60.9963 |
| 10/09/2022 | 61.4943 | 62.5399 | 60.0503 | 60.598 |
| 10/10/2022 | 60.598 | 60.8469 | 58.2577 | 58.6063 |
| 10/11/2022 | 58.7556 | 58.9548 | 56.515 | 56.5648 |
| 10/12/2022 | 56.7141 | 57.71 | 56.3656 | 57.1125 |
| 10/13/2022 | 57.7598 | 58.3075 | 56.7639 | 56.9631 |
| 10/16/2022 | 57.2121 | 59.403 | 56.4652 | 58.8054 |
| 10/17/2022 | 59.0544 | 59.4527 | 57.3117 | 57.71 |
| 10/18/2022 | 58.2079 | 58.905 | 56.266 | 56.7141 |
| 10/19/2022 | 57.2619 | 58.5067 | 56.4652 | 57.6602 |
| 10/20/2022 | 57.7598 | 60.2992 | 57.5606 | 60.0005 |
| 10/23/2022 | 60.9963 | 65.9756 | 60.8469 | 65.9756 |
| 10/24/2022 | 67.2204 | 67.6686 | 62.3407 | 63.8345 |
| 10/25/2022 | 64.2329 | 65.1291 | 62.7889 | 63.0876 |
| 10/26/2022 | 63.1872 | 64.5316 | 60.9963 | 61.7432 |
| 10/27/2022 | 61.7432 | 63.3864 | 61.1457 | 62.8387 |
| 10/30/2022 | 64.432 | 65.5275 | 63.1872 | 63.8345 |
| 10/31/2022 | 64.0835 | 66.5233 | 63.8345 | 64.9798 |
| 11/01/2022 | 64.5316 | 64.5316 | 62.6395 | 63.0378 |
| 11/02/2022 | 63.0378 | 64.432 | 62.1914 | 63.6851 |
| 11/03/2022 | 63.9839 | 65.8262 | 63.9839 | 64.93 |
| 11/06/2022 | 65.2287 | 66.5233 | 64.7308 | 64.9798 |
| 11/07/2022 | 65.1291 | 67.2204 | 64.4818 | 65.0296 |
| 11/08/2022 | 65.2785 | 66.8719 | 63.8345 | 64.1333 |
| 11/09/2022 | 64.1831 | 65.9756 | 63.7349 | 64.5814 |
| 11/10/2022 | 66.125 | 68.2163 | 65.5773 | 66.7225 |
| 11/13/2022 | 66.7723 | 69.7101 | 66.7225 | 69.7101 |
| 11/14/2022 | 70.2578 | 71.652 | 67.818 | 68.4653 |
| 11/15/2022 | 68.6644 | 69.1624 | 67.32 | 67.818 |
| 11/16/2022 | 67.8678 | 67.9673 | 64.8802 | 65.4777 |
| 11/17/2022 | 65.5773 | 67.1209 | 65.4777 | 66.5233 |
| 11/20/2022 | 66.8221 | 68.5649 | 66.374 | 68.5649 |
| 11/21/2022 | 69.6105 | 71.3035 | 68.6146 | 71.0047 |
| 11/22/2022 | 71.652 | 72.6479 | 70.1582 | 71.403 |
| 11/23/2022 | 71.9508 | 74.6894 | 71.901 | 74.1915 |
| 11/24/2022 | 73.6935 | 76.7309 | 73.4446 | 76.6811 |
| 11/27/2022 | 77.677 | 78.4736 | 76.0338 | 77.0794 |
| 11/28/2022 | 77.677 | 77.7267 | 74.789 | 76.0836 |
| 11/29/2022 | 75.6852 | 81.262 | 75.4363 | 81.262 |
| 11/30/2022 | 81.9591 | 89.3783 | 81.9591 | 89.3783 |
| 12/01/2022 | 91.619 | 95.1045 | 88.4322 | 90.175 |
| 12/04/2022 | 90.2248 | 91.9177 | 85.843 | 86.2911 |
| 12/05/2022 | 86.3907 | 90.4737 | 85.843 | 87.3866 |
| 12/06/2022 | 87.6355 | 89.1293 | 82.0089 | 83.8015 |
| 12/07/2022 | 84.1002 | 85.7434 | 81.5608 | 85.7434 |
| 12/08/2022 | 85.9426 | 87.536 | 85.1957 | 86.7393 |
| 12/11/2022 | 87.7351 | 91.4696 | 87.7351 | 89.3783 |
| 12/12/2022 | 89.6273 | 92.4655 | 88.8306 | 90.4737 |
| 12/13/2022 | 91.7186 | 92.0671 | 86.5899 | 86.5899 |
| 12/14/2022 | 87.1376 | 89.0795 | 84.399 | 86.092 |
| 12/15/2022 | 86.6397 | 87.1376 | 83.8513 | 84.4986 |
| 12/18/2022 | 85.6438 | 86.6895 | 84.3492 | 85.6438 |
| 12/19/2022 | 86.6895 | 86.8886 | 85.1459 | 85.594 |
| 12/20/2022 | 85.9924 | 89.8264 | 85.6936 | 88.2331 |
| 12/21/2022 | 88.9302 | 90.9717 | 87.2372 | 87.8347 |
| 12/22/2022 | 87.8845 | 93.9094 | 87.1874 | 92.814 |
| 12/25/2022 | 94.7061 | 101.8763 | 94.7061 | 100.4821 |
| 12/26/2022 | 101.478 | 102.4738 | 95.951 | 97.9925 |
| 12/27/2022 | 97.4945 | 97.7933 | 91.6688 | 93.9592 |
| 12/28/2022 | 93.8597 | 97.6937 | 92.6148 | 96.5983 |
| 12/29/2022 | 97.2456 | 98.9385 | 95.6522 | 96.2995 |