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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.1863
CLOSE 79.9153
Low
LOW 56.8
High
HIGH 104.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 96.4987 | 99.3369 | 96.4987 | 97.5941 |
| 01/02/2023 | 97.5941 | 98.2912 | 93.7601 | 93.9094 |
| 01/03/2023 | 94.009 | 95.4032 | 91.121 | 91.9675 |
| 01/04/2023 | 92.565 | 93.4613 | 84.2496 | 84.7973 |
| 01/05/2023 | 84.648 | 89.3783 | 80.4156 | 88.98 |
| 01/08/2023 | 89.1293 | 90.5733 | 82.6065 | 83.7517 |
| 01/09/2023 | 83.8015 | 83.8513 | 79.6189 | 80.6645 |
| 01/10/2023 | 80.7641 | 81.511 | 75.5359 | 75.5359 |
| 01/11/2023 | 77.3782 | 79.1707 | 71.8512 | 79.1707 |
| 01/12/2023 | 78.6728 | 80.2662 | 77.5774 | 78.5732 |
| 01/15/2023 | 78.872 | 85.6438 | 74.9383 | 85.6438 |
| 01/16/2023 | 85.6438 | 87.1376 | 83.9011 | 85.7932 |
| 01/17/2023 | 85.9426 | 87.8845 | 84.6978 | 86.9384 |
| 01/18/2023 | 86.9384 | 89.4779 | 85.1459 | 87.7849 |
| 01/19/2023 | 87.8845 | 88.4322 | 86.6397 | 87.1376 |
| 01/22/2023 | 87.4862 | 87.6355 | 83.1542 | 83.1542 |
| 01/23/2023 | 82.955 | 82.955 | 79.6189 | 80.8637 |
| 01/24/2023 | 81.262 | 81.5608 | 77.2288 | 78.7226 |
| 01/25/2023 | 79.4695 | 80.6645 | 77.8761 | 78.7724 |
| 01/26/2023 | 77.7765 | 78.5732 | 75.5857 | 76.8803 |
| 01/29/2023 | 76.8803 | 80.4156 | 76.4819 | 77.5276 |
| 01/30/2023 | 77.5276 | 77.5276 | 74.9383 | 75.4861 |
| 01/31/2023 | 76.0338 | 76.5317 | 70.3574 | 70.5068 |
| 02/01/2023 | 71.7018 | 72.1499 | 66.7723 | 70.7059 |
| 02/02/2023 | 70.7059 | 74.7392 | 69.7599 | 74.6894 |
| 02/05/2023 | 72.6977 | 74.2412 | 69.9591 | 72.6977 |
| 02/06/2023 | 71.7018 | 72.1001 | 66.374 | 66.5731 |
| 02/14/2023 | 69.6603 | 73.1956 | 69.4113 | 73.1956 |
| 02/15/2023 | 77.677 | 78.6728 | 70.7059 | 72.4487 |
| 02/16/2023 | 71.7516 | 72.1499 | 69.4113 | 70.9549 |
| 02/19/2023 | 72.0504 | 77.0794 | 71.403 | 76.8803 |
| 02/20/2023 | 76.4819 | 81.8596 | 75.2869 | 78.9716 |
| 02/21/2023 | 78.9218 | 81.1625 | 76.1334 | 80.5152 |
| 02/22/2023 | 80.9135 | 85.1957 | 80.5152 | 81.4612 |
| 02/23/2023 | 78.6728 | 83.5525 | 77.0794 | 82.4571 |
| 02/26/2023 | 87.6355 | 89.8264 | 83.3036 | 83.4031 |
| 02/27/2023 | 83.3534 | 83.3534 | 81.1127 | 81.4612 |
| 02/28/2023 | 81.8596 | 82.4073 | 80.4156 | 80.6645 |
| 03/01/2023 | 80.7641 | 80.9633 | 77.3284 | 77.4778 |
| 03/02/2023 | 77.2786 | 79.1707 | 74.0421 | 76.6313 |
| 03/05/2023 | 77.677 | 77.9259 | 76.9301 | 77.2288 |
| 03/06/2023 | 77.7765 | 80.2164 | 77.5276 | 78.9218 |
| 03/07/2023 | 78.9218 | 79.2703 | 77.0296 | 77.2786 |
| 03/08/2023 | 77.2786 | 79.2703 | 77.2786 | 77.3782 |
| 03/09/2023 | 77.2288 | 77.3782 | 75.6852 | 75.6852 |
| 03/12/2023 | 75.8844 | 76.4819 | 73.4944 | 73.9425 |
| 03/13/2023 | 73.9425 | 74.5898 | 72.7973 | 73.096 |
| 03/14/2023 | 73.096 | 73.3948 | 69.8595 | 71.2537 |
| 03/15/2023 | 71.5026 | 73.5939 | 71.403 | 72.4985 |
| 03/16/2023 | 73.1458 | 74.3906 | 71.6022 | 72.1001 |
| 03/19/2023 | 72.2495 | 72.6479 | 68.9632 | 69.3117 |
| 03/20/2023 | 69.4113 | 71.3035 | 68.2661 | 69.7599 |
| 03/21/2023 | 70.0088 | 73.6935 | 69.9591 | 72.6977 |
| 03/22/2023 | 72.7475 | 74.4404 | 72.6479 | 73.5939 |
| 03/23/2023 | 73.7433 | 75.1873 | 73.4446 | 74.0421 |
| 03/26/2023 | 74.9881 | 75.8844 | 73.3948 | 73.4446 |
| 03/27/2023 | 73.4944 | 73.6935 | 70.4072 | 70.457 |
| 03/28/2023 | 70.75 | 74.95 | 69.5 | 74.2 |
| 03/29/2023 | 75.5 | 78.4 | 74.2 | 76.2 |
| 03/30/2023 | 75.85 | 78.75 | 74.35 | 77.75 |
| 04/02/2023 | 78.1 | 79.3 | 75.15 | 78 |
| 04/03/2023 | 77.5 | 78.1 | 75.75 | 77.1 |
| 04/04/2023 | 77.65 | 77.85 | 76 | 76.2 |
| 04/05/2023 | 76.6 | 77.45 | 73.7 | 74.15 |
| 04/06/2023 | 74.15 | 74.55 | 72.65 | 72.65 |
| 04/09/2023 | 73.05 | 73.9 | 72.6 | 73.45 |
| 04/10/2023 | 73.5 | 74.6 | 72.5 | 72.95 |
| 04/11/2023 | 73 | 74.6 | 72.95 | 74.05 |
| 04/12/2023 | 74.15 | 75.35 | 73.2 | 73.3 |
| 04/13/2023 | 73.45 | 74.05 | 71.75 | 72.35 |
| 04/16/2023 | 72.3 | 72.7 | 70.55 | 70.55 |
| 04/17/2023 | 70.6 | 71.65 | 70.35 | 70.8 |
| 04/18/2023 | 70.8 | 72.15 | 70 | 71.35 |
| 04/19/2023 | 71.8 | 71.8 | 70.5 | 70.85 |
| 04/23/2023 | 70.85 | 71.75 | 70.6 | 70.8 |
| 04/24/2023 | 70.8 | 71 | 69.3 | 69.9 |
| 04/25/2023 | 70 | 70.4 | 68.65 | 68.85 |
| 04/26/2023 | 68.85 | 69.5 | 67.75 | 67.8 |
| 04/27/2023 | 68 | 68.35 | 62.85 | 64.3 |
| 05/01/2023 | 64.35 | 65 | 61.5 | 61.5 |
| 05/02/2023 | 61.5 | 61.9 | 57.35 | 61.4 |
| 05/03/2023 | 61.3 | 63 | 60.05 | 61.25 |
| 05/04/2023 | 61 | 61 | 59.7 | 60.85 |
| 05/07/2023 | 57.85 | 61.4 | 57.5 | 61 |
| 05/08/2023 | 60.95 | 61.45 | 59.6 | 60 |
| 05/09/2023 | 60 | 60.15 | 58 | 58.85 |
| 05/10/2023 | 58.85 | 62.8 | 58.85 | 61.85 |
| 05/11/2023 | 63.95 | 63.95 | 61.8 | 62.35 |
| 05/14/2023 | 57.5 | 63.55 | 56.8 | 60.5 |
| 05/15/2023 | 60.3 | 62.25 | 59.85 | 60.3 |
| 05/16/2023 | 60.3 | 62.3 | 60.2 | 62.15 |
| 05/17/2023 | 62.15 | 62.5 | 59.45 | 59.45 |
| 05/21/2023 | 60.4 | 60.4 | 57.4 | 57.65 |
| 05/22/2023 | 57.55 | 59.55 | 57.4 | 59 |
| 05/23/2023 | 59.3 | 59.7 | 58 | 58.15 |
| 05/24/2023 | 58 | 59.15 | 57.6 | 58.5 |
| 05/25/2023 | 58.6 | 61.6 | 58.3 | 61.5 |
| 05/28/2023 | 62.7 | 65.9 | 61.4 | 65.9 |
| 05/29/2023 | 66.5 | 68.1 | 65.5 | 67.5 |
| 05/30/2023 | 67.5 | 68.2 | 65.8 | 65.8 |
| 05/31/2023 | 66.1 | 68.15 | 66 | 66.85 |
| 06/01/2023 | 68 | 70.05 | 67.8 | 68.5 |
| 06/04/2023 | 69.35 | 71.9 | 68.75 | 71.9 |
| 06/05/2023 | 72.45 | 73.5 | 70.2 | 72.7 |
| 06/06/2023 | 74.8 | 78.4 | 74.8 | 77.8 |
| 06/07/2023 | 77.85 | 78.45 | 75.1 | 76.65 |
| 06/08/2023 | 77.45 | 77.8 | 75.85 | 77.25 |
| 06/11/2023 | 78.05 | 83 | 76.75 | 81.5 |
| 06/12/2023 | 81.25 | 81.3 | 77.7 | 78.95 |
| 06/13/2023 | 79 | 80.65 | 76.2 | 77.2 |
| 06/14/2023 | 78.75 | 79.5 | 77.05 | 79.5 |
| 06/15/2023 | 81 | 81.5 | 78.7 | 79.2 |
| 06/18/2023 | 78.9 | 78.9 | 73.35 | 73.35 |
| 06/19/2023 | 73.35 | 74.6 | 72.4 | 72.7 |
| 06/20/2023 | 72.8 | 73.75 | 71.05 | 71.5 |
| 06/21/2023 | 71.5 | 74.1 | 70.55 | 72.95 |
| 06/22/2023 | 75 | 75.35 | 73.2 | 74.15 |
| 06/25/2023 | 74.45 | 75.95 | 74.45 | 75.7 |
| 06/26/2023 | 75.7 | 78.55 | 74.95 | 77.95 |
| 07/02/2023 | 79 | 82.25 | 79 | 82.2 |
| 07/03/2023 | 82.25 | 82.45 | 79.5 | 80 |
| 07/04/2023 | 80 | 81.85 | 78.45 | 81.6 |
| 07/05/2023 | 82.05 | 84.75 | 81.8 | 83.7 |
| 07/06/2023 | 84.3 | 84.5 | 82 | 83.8 |
| 07/09/2023 | 84.15 | 87.15 | 82.85 | 86.05 |
| 07/10/2023 | 86.65 | 87 | 83.2 | 84.65 |
| 07/11/2023 | 84.7 | 84.8 | 81.95 | 83 |
| 07/12/2023 | 83 | 84.95 | 81.35 | 81.45 |
| 07/13/2023 | 81.55 | 83.9 | 80.85 | 83.65 |
| 07/16/2023 | 85 | 85.85 | 84 | 84.4 |
| 07/17/2023 | 84.55 | 85.35 | 81.4 | 81.85 |
| 07/18/2023 | 81.85 | 83.85 | 80.3 | 83.5 |
| 07/19/2023 | 84.1 | 84.5 | 81.7 | 83.5 |
| 07/20/2023 | 83.5 | 91.8 | 82.45 | 90.75 |
| 07/23/2023 | 90.9 | 92.5 | 86.4 | 87.1 |
| 07/24/2023 | 87.5 | 89.55 | 84.65 | 85.4 |
| 07/25/2023 | 85.6 | 87.1 | 84.5 | 86.05 |
| 07/26/2023 | 87 | 87.8 | 85.25 | 85.95 |
| 07/27/2023 | 86.75 | 88.55 | 86.05 | 86.65 |
| 07/30/2023 | 87 | 90.75 | 86.4 | 90.2 |
| 07/31/2023 | 90.2 | 90.2 | 87 | 88.35 |
| 08/01/2023 | 88.45 | 91.3 | 86.6 | 88.3 |
| 08/02/2023 | 89.2 | 89.7 | 86.75 | 87.35 |
| 08/03/2023 | 87.35 | 90 | 86.45 | 90 |
| 08/06/2023 | 92.3 | 93.8 | 90.65 | 91.65 |
| 08/07/2023 | 86.3 | 87 | 83.9 | 84.2 |
| 08/08/2023 | 84.1 | 84.15 | 81.25 | 82 |
| 08/09/2023 | 82.05 | 85 | 79.9 | 80.25 |
| 08/10/2023 | 80.2 | 81.95 | 79.3 | 81.7 |
| 08/13/2023 | 81.85 | 83.3 | 80.5 | 80.85 |
| 08/14/2023 | 80.8 | 81.1 | 79 | 80 |
| 08/15/2023 | 80.25 | 82.5 | 79.3 | 81.1 |
| 08/16/2023 | 81.1 | 82.15 | 80.4 | 81.7 |
| 08/17/2023 | 81.85 | 82 | 78.7 | 79.35 |
| 08/20/2023 | 79 | 82.55 | 78.4 | 82.5 |
| 08/21/2023 | 82.95 | 84.25 | 81.5 | 83.1 |
| 08/22/2023 | 84.1 | 84.45 | 81.3 | 81.5 |
| 08/23/2023 | 82 | 82.15 | 78.25 | 78.25 |
| 08/24/2023 | 78.3 | 79.8 | 76.85 | 79.45 |
| 08/27/2023 | 80 | 82.35 | 79.9 | 82.3 |
| 08/28/2023 | 82.65 | 83.15 | 80.75 | 82 |
| 08/30/2023 | 82.1 | 84.2 | 81.6 | 81.85 |
| 08/31/2023 | 81.85 | 88.5 | 81.65 | 88 |
| 09/03/2023 | 89.3 | 89.9 | 85.9 | 86.1 |
| 09/04/2023 | 86.1 | 86.45 | 84.15 | 85.75 |
| 09/05/2023 | 86.2 | 89.9 | 86 | 88.4 |
| 09/06/2023 | 88.4 | 92.2 | 86.8 | 92.15 |
| 09/07/2023 | 92.15 | 93.15 | 88.6 | 89 |
| 09/10/2023 | 89.55 | 90.6 | 87.15 | 87.85 |
| 09/11/2023 | 88.2 | 88.95 | 86.35 | 87.95 |
| 09/12/2023 | 87.95 | 92 | 87.95 | 89.15 |
| 09/13/2023 | 90 | 90.15 | 85.5 | 89.3 |
| 09/14/2023 | 89.4 | 89.5 | 86.4 | 86.65 |
| 09/17/2023 | 86.65 | 86.7 | 82 | 82.1 |
| 09/18/2023 | 82.1 | 83.5 | 80.55 | 82.45 |
| 09/19/2023 | 82.9 | 84 | 81.9 | 82.15 |
| 09/20/2023 | 82.45 | 87.7 | 80.8 | 87.45 |
| 09/21/2023 | 89.1 | 91.5 | 87.45 | 91.35 |
| 09/24/2023 | 93.55 | 96.3 | 92.95 | 95.9 |
| 09/25/2023 | 97.1 | 99.5 | 94.5 | 95.25 |
| 09/26/2023 | 95.25 | 104.7 | 94.15 | 104.7 |
| 09/27/2023 | 102 | 104.7 | 97.9 | 100.7 |
| 09/28/2023 | 100.8 | 103.3 | 99 | 99.3 |
| 10/01/2023 | 99.6 | 101.6 | 97.5 | 97.75 |
| 10/02/2023 | 97.95 | 101 | 97.25 | 98.35 |
| 10/03/2023 | 98.7 | 100.4 | 94.8 | 95.65 |
| 10/04/2023 | 95.9 | 97.4 | 92.3 | 96.3 |
| 10/05/2023 | 95.1 | 96.7 | 93.9 | 94.7 |
| 10/08/2023 | 92.05 | 94.55 | 90.5 | 91.5 |
| 10/09/2023 | 91.8 | 96 | 91.8 | 95.4 |
| 10/10/2023 | 95.4 | 97.1 | 93.1 | 93.5 |
| 10/11/2023 | 94.4 | 97.25 | 89.2 | 92.85 |
| 10/12/2023 | 91 | 93.3 | 89.55 | 92.4 |
| 10/15/2023 | 93.5 | 96.6 | 91.3 | 94.3 |
| 10/16/2023 | 94.2 | 97 | 92.15 | 96.8 |
| 10/17/2023 | 93.9 | 95.95 | 90.95 | 90.95 |
| 10/18/2023 | 90.95 | 94.25 | 90.5 | 91.5 |
| 10/19/2023 | 90 | 90.95 | 87.1 | 88.4 |
| 10/22/2023 | 90 | 91.5 | 87.95 | 90.85 |
| 10/23/2023 | 90.85 | 93.65 | 90.55 | 93.45 |
| 10/24/2023 | 93.5 | 93.95 | 85.65 | 85.65 |
| 10/25/2023 | 85.8 | 89.1 | 83.5 | 86.65 |
| 10/26/2023 | 86.1 | 86.85 | 82.95 | 85.4 |
| 10/29/2023 | 84.65 | 87.8 | 84.65 | 86.65 |
| 10/30/2023 | 86.75 | 87.35 | 83.4 | 83.5 |
| 10/31/2023 | 84.3 | 84.95 | 81.5 | 84.5 |
| 11/01/2023 | 85.35 | 86.45 | 84.1 | 84.4 |
| 11/02/2023 | 84.7 | 85.55 | 83.8 | 85.3 |
| 11/05/2023 | 85.75 | 89.45 | 85.75 | 89.3 |
| 11/06/2023 | 89.45 | 89.55 | 87.3 | 89 |
| 11/07/2023 | 89.05 | 91.8 | 88.15 | 89.4 |
| 11/08/2023 | 88.8 | 88.8 | 86.6 | 86.8 |
| 11/09/2023 | 86.8 | 87.45 | 85.55 | 86.15 |
| 11/12/2023 | 86.2 | 86.5 | 83.2 | 84.3 |
| 11/13/2023 | 84.2 | 84.9 | 82.8 | 83.7 |
| 11/14/2023 | 84.4 | 85.15 | 82.5 | 84.15 |
| 11/15/2023 | 84.15 | 86 | 84.05 | 85 |
| 11/16/2023 | 85.5 | 89 | 85 | 89 |
| 11/19/2023 | 89.5 | 90.35 | 88.9 | 88.9 |
| 11/20/2023 | 89.45 | 91.45 | 88.1 | 90.55 |
| 11/21/2023 | 90.9 | 91 | 86.75 | 86.75 |
| 11/22/2023 | 86.75 | 87.3 | 84.75 | 84.8 |
| 11/23/2023 | 84.45 | 85.2 | 83.65 | 84.7 |
| 11/26/2023 | 84.85 | 85.5 | 82.7 | 84.75 |
| 11/27/2023 | 85 | 86.6 | 84.5 | 84.9 |
| 11/28/2023 | 85.05 | 85.75 | 83.15 | 83.5 |
| 11/29/2023 | 83.5 | 84.45 | 83.4 | 83.85 |
| 11/30/2023 | 84.75 | 85.95 | 83.65 | 85.45 |
| 12/03/2023 | 85.3 | 85.75 | 83.65 | 83.85 |
| 12/04/2023 | 84 | 84.65 | 83 | 83.4 |
| 12/05/2023 | 83.4 | 83.45 | 79.45 | 79.45 |
| 12/06/2023 | 79.55 | 80.1 | 78.55 | 79.95 |
| 12/07/2023 | 80.3 | 81.3 | 79.45 | 79.5 |
| 12/10/2023 | 79.7 | 80 | 77.2 | 77.9 |
| 12/11/2023 | 77.9 | 80.15 | 77.45 | 78.55 |
| 12/12/2023 | 79.2 | 79.2 | 75.9 | 76 |
| 12/13/2023 | 76.75 | 77.8 | 75.85 | 77.55 |
| 12/14/2023 | 77.7 | 79.8 | 77.3 | 79.1 |
| 12/17/2023 | 78.75 | 79.1 | 76.05 | 76.45 |
| 12/18/2023 | 79.1 | 80.2 | 76.15 | 76.65 |
| 12/19/2023 | 76.7 | 76.95 | 75.5 | 75.5 |
| 12/20/2023 | 75.45 | 77.7 | 74.95 | 77.7 |
| 12/21/2023 | 77.65 | 78.5 | 75.4 | 75.4 |
| 12/24/2023 | 75 | 75.05 | 71.3 | 72.35 |
| 12/25/2023 | 72.65 | 74.35 | 71.5 | 73 |
| 12/26/2023 | 73 | 74.55 | 71.7 | 73.85 |
| 12/27/2023 | 73.85 | 76.55 | 73.85 | 75.5 |
| 12/28/2023 | 75.6 | 78 | 75.55 | 77.5 |