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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.4871
CLOSE 59.3115
Low
LOW 47.44
High
HIGH 77.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 71.65 | 74.2 | 71.65 | 74 |
| 01/02/2025 | 74.1 | 75.05 | 73.6 | 74.6 |
| 01/05/2025 | 75 | 77.95 | 74.95 | 76.55 |
| 01/06/2025 | 76.6 | 76.65 | 75.25 | 75.25 |
| 01/07/2025 | 75.25 | 76.1 | 73.4 | 73.6 |
| 01/08/2025 | 73.65 | 75.1 | 73.6 | 74.85 |
| 01/09/2025 | 74.9 | 75.6 | 73.7 | 74.35 |
| 01/12/2025 | 74.35 | 74.5 | 71.25 | 71.95 |
| 01/13/2025 | 72.15 | 73.9 | 71.7 | 71.7 |
| 01/14/2025 | 71.7 | 72.5 | 71.25 | 72 |
| 01/15/2025 | 72.5 | 72.85 | 71 | 72.65 |
| 01/16/2025 | 72.65 | 72.65 | 71.2 | 71.55 |
| 01/19/2025 | 71.95 | 72.3 | 70.7 | 71 |
| 01/20/2025 | 70.9 | 71.05 | 69.9 | 70.05 |
| 01/21/2025 | 70.05 | 70.45 | 69.6 | 70.35 |
| 01/22/2025 | 70.5 | 71.35 | 70.45 | 70.6 |
| 01/23/2025 | 70.85 | 71.6 | 70.45 | 71.45 |
| 01/26/2025 | 71.25 | 71.25 | 69.6 | 69.6 |
| 01/27/2025 | 69.6 | 70.1 | 69.25 | 69.4 |
| 01/28/2025 | 69.5 | 70.05 | 68.95 | 68.95 |
| 01/29/2025 | 69 | 69.7 | 68.7 | 68.95 |
| 01/30/2025 | 69.05 | 69.15 | 67.9 | 68 |
| 02/02/2025 | 67.45 | 67.75 | 65.1 | 65.4 |
| 02/03/2025 | 66.25 | 66.35 | 65.6 | 65.7 |
| 02/04/2025 | 65.95 | 66.15 | 64 | 64.9 |
| 02/05/2025 | 65.35 | 66.3 | 65.15 | 65.65 |
| 02/06/2025 | 65.7 | 67 | 65.55 | 67 |
| 02/09/2025 | 67.7 | 67.7 | 66.35 | 67 |
| 02/10/2025 | 67.1 | 67.15 | 65.9 | 66 |
| 02/11/2025 | 65.95 | 66.3 | 65.1 | 65.1 |
| 02/12/2025 | 65.25 | 65.8 | 64.85 | 65.15 |
| 02/13/2025 | 65.15 | 65.95 | 64.25 | 64.65 |
| 02/16/2025 | 64.3 | 65.2 | 63.8 | 63.8 |
| 02/17/2025 | 63.8 | 65 | 63.45 | 64.4 |
| 02/18/2025 | 64.55 | 65.25 | 62.75 | 62.75 |
| 02/19/2025 | 63 | 64.25 | 62.8 | 64.15 |
| 02/20/2025 | 64.1 | 64.85 | 62.65 | 63.2 |
| 02/23/2025 | 63.55 | 64.4 | 63.25 | 63.35 |
| 02/24/2025 | 63.35 | 63.95 | 61.95 | 62.05 |
| 02/25/2025 | 62.15 | 62.75 | 62.05 | 62.3 |
| 02/26/2025 | 62.25 | 63.35 | 62.1 | 62.8 |
| 02/27/2025 | 62.8 | 63.25 | 62.5 | 62.65 |
| 03/02/2025 | 60.7 | 61.4 | 60.3 | 60.35 |
| 03/03/2025 | 60.35 | 60.55 | 58 | 58 |
| 03/04/2025 | 58.05 | 58.95 | 58 | 58.5 |
| 03/05/2025 | 58.65 | 61.55 | 58.65 | 61.55 |
| 03/06/2025 | 61.95 | 62.95 | 61.2 | 62.35 |
| 03/09/2025 | 62.5 | 63.6 | 62.5 | 63.3 |
| 03/10/2025 | 63.7 | 63.7 | 62.05 | 63 |
| 03/11/2025 | 63.05 | 64.2 | 62.2 | 63.8 |
| 03/12/2025 | 64.1 | 65.25 | 63.9 | 64.55 |
| 03/13/2025 | 64.8 | 65.55 | 64.5 | 64.6 |
| 03/16/2025 | 64.75 | 65.15 | 64.4 | 64.65 |
| 03/17/2025 | 64.7 | 65.4 | 63.4 | 64.05 |
| 03/18/2025 | 59.8 | 62.55 | 58 | 58.5 |
| 03/19/2025 | 58.35 | 60.85 | 57.25 | 58.4 |
| 03/20/2025 | 58.5 | 58.5 | 54 | 54.4 |
| 03/23/2025 | 54.65 | 56.1 | 52.55 | 54.7 |
| 03/24/2025 | 55.25 | 57.5 | 54.9 | 56.65 |
| 03/25/2025 | 56.75 | 56.95 | 55.45 | 56.05 |
| 03/26/2025 | 55.75 | 57.1 | 55.75 | 55.75 |
| 03/27/2025 | 55.85 | 57.45 | 55 | 57 |
| 04/01/2025 | 57.05 | 57.85 | 56.5 | 56.5 |
| 04/02/2025 | 57.25 | 61 | 57.25 | 58.8 |
| 04/03/2025 | 59.95 | 60.15 | 57.5 | 58.4 |
| 04/06/2025 | 56.5 | 59.2 | 55.65 | 58.5 |
| 04/07/2025 | 60.95 | 60.95 | 57.95 | 58.55 |
| 04/08/2025 | 58.55 | 60.7 | 57.95 | 58.65 |
| 04/09/2025 | 60 | 62 | 59.25 | 60.45 |
| 04/10/2025 | 60.2 | 61.5 | 59.8 | 60.25 |
| 04/13/2025 | 60.95 | 61.2 | 59.65 | 60.2 |
| 04/14/2025 | 60.5 | 60.7 | 59 | 59.15 |
| 04/15/2025 | 59.2 | 59.25 | 56.9 | 57.15 |
| 04/16/2025 | 57.1 | 57.85 | 55.65 | 56.4 |
| 04/17/2025 | 56.65 | 57.05 | 55.3 | 55.7 |
| 04/20/2025 | 55.9 | 57 | 55.7 | 56 |
| 04/21/2025 | 56.8 | 59.7 | 55.5 | 59.7 |
| 04/23/2025 | 60.3 | 60.55 | 57.8 | 58.7 |
| 04/24/2025 | 59.8 | 59.95 | 58.85 | 58.95 |
| 04/27/2025 | 59 | 59.5 | 57.65 | 57.65 |
| 04/28/2025 | 57.75 | 57.85 | 54.9 | 56.5 |
| 04/29/2025 | 56.5 | 56.6 | 54.8 | 55 |
| 05/01/2025 | 55.4 | 56.15 | 55.05 | 55.15 |
| 05/04/2025 | 55.25 | 55.9 | 54.9 | 54.9 |
| 05/05/2025 | 55.1 | 56.3 | 55 | 55.25 |
| 05/06/2025 | 55.35 | 56.1 | 53.8 | 54.3 |
| 05/07/2025 | 54.3 | 55.5 | 53.1 | 55 |
| 05/08/2025 | 55.1 | 56.15 | 54.55 | 55.9 |
| 05/11/2025 | 56.5 | 57.7 | 56.5 | 57.55 |
| 05/12/2025 | 57.9 | 58.4 | 56.1 | 58.15 |
| 05/13/2025 | 58.25 | 59 | 57.85 | 57.95 |
| 05/14/2025 | 58 | 58.85 | 56.4 | 56.8 |
| 05/15/2025 | 56.8 | 58.85 | 56.7 | 58.8 |
| 05/19/2025 | 59 | 60 | 58.1 | 58.65 |
| 05/20/2025 | 59 | 59.1 | 56.95 | 56.95 |
| 05/21/2025 | 57 | 57.85 | 56.35 | 57.25 |
| 05/22/2025 | 57.25 | 58.15 | 56.6 | 57.35 |
| 05/25/2025 | 57.4 | 57.8 | 56.05 | 56.25 |
| 05/26/2025 | 56.2 | 56.6 | 55.25 | 55.25 |
| 05/27/2025 | 55.45 | 55.8 | 54.5 | 54.7 |
| 05/28/2025 | 55.4 | 56.5 | 54.9 | 55.7 |
| 05/29/2025 | 55.55 | 55.7 | 54.65 | 54.65 |
| 06/01/2025 | 54.6 | 54.65 | 53.5 | 53.55 |
| 06/02/2025 | 53.75 | 55.5 | 53.75 | 54.7 |
| 06/03/2025 | 54.7 | 56.95 | 54.7 | 56.8 |
| 06/04/2025 | 56.8 | 56.95 | 56.3 | 56.4 |
| 06/09/2025 | 56.45 | 57.65 | 56.45 | 57.35 |
| 06/10/2025 | 57.35 | 58.25 | 57.35 | 57.7 |
| 06/11/2025 | 57.45 | 57.45 | 55.95 | 56.05 |
| 06/12/2025 | 53.8 | 54 | 52.65 | 53.8 |
| 06/15/2025 | 53.9 | 54.85 | 53.15 | 54.15 |
| 06/16/2025 | 54.2 | 54.65 | 53.55 | 53.55 |
| 06/17/2025 | 53.15 | 53.3 | 52.1 | 52.45 |
| 06/18/2025 | 52.45 | 53.6 | 52.45 | 53.1 |
| 06/19/2025 | 53.45 | 53.95 | 52.45 | 53.55 |
| 06/22/2025 | 52.6 | 52.65 | 51.7 | 51.95 |
| 06/23/2025 | 52.95 | 53.85 | 52.4 | 53.8 |
| 06/24/2025 | 53.8 | 53.85 | 52.75 | 53.2 |
| 06/25/2025 | 53.2 | 53.6 | 53 | 53.25 |
| 06/26/2025 | 53.3 | 54.05 | 52.75 | 53.45 |
| 06/29/2025 | 53.5 | 55.7 | 53.5 | 55.6 |
| 06/30/2025 | 55.8 | 57.95 | 55.4 | 57.6 |
| 07/01/2025 | 57.6 | 58.4 | 56 | 57 |
| 07/02/2025 | 59 | 59.1 | 57.5 | 57.7 |
| 07/03/2025 | 57.95 | 58.6 | 57.1 | 58.5 |
| 07/06/2025 | 58 | 58.05 | 56.5 | 56.55 |
| 07/07/2025 | 56.75 | 57.05 | 55.45 | 55.45 |
| 07/08/2025 | 55.6 | 56.6 | 55.45 | 56.4 |
| 07/09/2025 | 56.85 | 57.55 | 56.8 | 57.05 |
| 07/10/2025 | 57.25 | 58 | 56.25 | 57.25 |
| 07/13/2025 | 57.45 | 57.55 | 56.35 | 56.7 |
| 07/15/2025 | 56.7 | 57.05 | 55 | 55.8 |
| 07/16/2025 | 55.8 | 57.1 | 55.8 | 57.05 |
| 07/17/2025 | 57.5 | 57.7 | 56.4 | 57.1 |
| 07/20/2025 | 57.35 | 58.85 | 57.25 | 57.9 |
| 07/21/2025 | 58.1 | 58.4 | 57.45 | 57.65 |
| 07/22/2025 | 57.75 | 61.6 | 57.55 | 60.9 |
| 07/23/2025 | 61 | 61.7 | 59.7 | 61.45 |
| 07/24/2025 | 61.45 | 61.75 | 59.8 | 60.15 |
| 07/27/2025 | 60.35 | 60.65 | 58.5 | 58.8 |
| 07/28/2025 | 58.95 | 60.55 | 58.55 | 58.95 |
| 07/29/2025 | 59.2 | 61 | 58.85 | 59.6 |
| 07/30/2025 | 59.65 | 61.6 | 59.65 | 61.5 |
| 07/31/2025 | 61.6 | 62.5 | 60.9 | 61.3 |
| 08/03/2025 | 61.5 | 63.5 | 61.5 | 62.95 |
| 08/04/2025 | 63.25 | 63.35 | 62.4 | 62.6 |
| 08/05/2025 | 62.8 | 64.4 | 62.65 | 63.7 |
| 08/06/2025 | 62.7 | 62.85 | 61.1 | 62.1 |
| 08/07/2025 | 62.05 | 62.25 | 61.45 | 61.5 |
| 08/10/2025 | 61.75 | 62.15 | 61.35 | 61.6 |
| 08/11/2025 | 61.9 | 61.9 | 60.35 | 60.55 |
| 08/12/2025 | 60.7 | 61.3 | 60.5 | 60.95 |
| 08/13/2025 | 60.95 | 62.65 | 60.45 | 61.4 |
| 08/14/2025 | 61.65 | 63.1 | 61.45 | 62.4 |
| 08/17/2025 | 63 | 65.05 | 62.55 | 64.85 |
| 08/18/2025 | 64.95 | 66.5 | 63.25 | 63.75 |
| 08/19/2025 | 63.75 | 64.5 | 63.2 | 64.4 |
| 08/20/2025 | 64.7 | 65.75 | 64.55 | 65.7 |
| 08/21/2025 | 66 | 66.8 | 65.15 | 66.4 |
| 08/24/2025 | 66.75 | 68.15 | 66.75 | 67.6 |
| 08/25/2025 | 67.9 | 67.9 | 66.65 | 66.9 |
| 08/26/2025 | 66.9 | 72 | 66.4 | 70.75 |
| 08/27/2025 | 70.8 | 71.5 | 68.45 | 69.2 |
| 08/28/2025 | 69.2 | 70.85 | 68.1 | 68.55 |
| 08/31/2025 | 68.55 | 70.9 | 68.4 | 70 |
| 09/01/2025 | 70.25 | 71.6 | 67.4 | 68.15 |
| 09/02/2025 | 68 | 68.45 | 66 | 67.1 |
| 09/03/2025 | 67.4 | 68 | 66 | 67.65 |
| 09/04/2025 | 67.9 | 68.4 | 65.8 | 66.7 |
| 09/07/2025 | 65.9 | 66 | 63.4 | 63.4 |
| 09/08/2025 | 63.45 | 65.45 | 63.45 | 64.8 |
| 09/09/2025 | 65.1 | 65.95 | 63.65 | 63.9 |
| 09/10/2025 | 63.9 | 65.25 | 62.6 | 62.75 |
| 09/11/2025 | 63 | 63.15 | 61.5 | 62.45 |
| 09/14/2025 | 59.8 | 61.35 | 56.25 | 60 |
| 09/15/2025 | 60.25 | 64.65 | 59.45 | 64.45 |
| 09/16/2025 | 64.55 | 67.9 | 64.55 | 66.4 |
| 09/17/2025 | 66.7 | 67.95 | 64.45 | 64.45 |
| 09/18/2025 | 64.45 | 65.85 | 64.35 | 65.35 |
| 09/21/2025 | 66.2 | 67.35 | 64.8 | 65.2 |
| 09/22/2025 | 64.5 | 69.5 | 64 | 68.6 |
| 09/23/2025 | 68.6 | 71.15 | 67.05 | 69.7 |
| 09/24/2025 | 70 | 70.75 | 68.35 | 69.05 |
| 09/25/2025 | 69.1 | 69.1 | 65.7 | 67 |
| 09/28/2025 | 66.35 | 67.2 | 64.85 | 65.15 |
| 09/29/2025 | 65.15 | 65.15 | 63 | 63.05 |
| 09/30/2025 | 63.1 | 64.4 | 61.7 | 63.1 |
| 10/01/2025 | 63.5 | 64.7 | 59.5 | 59.5 |
| 10/02/2025 | 59.5 | 59.75 | 57.95 | 58.6 |
| 10/05/2025 | 58.85 | 60.05 | 57.35 | 57.55 |
| 10/06/2025 | 58 | 60.05 | 58 | 58.55 |
| 10/07/2025 | 58.55 | 59.7 | 57.2 | 57.5 |
| 10/08/2025 | 57.65 | 58.45 | 56.5 | 56.7 |
| 10/09/2025 | 57 | 57.7 | 56.15 | 56.65 |
| 10/12/2025 | 55.95 | 56.55 | 54.6 | 55.15 |
| 10/13/2025 | 55.15 | 55.5 | 53.5 | 53.5 |
| 10/14/2025 | 53.65 | 54.9 | 53.65 | 54.5 |
| 10/15/2025 | 54.6 | 55.15 | 53.15 | 53.4 |
| 10/16/2025 | 53.45 | 58.7 | 52.2 | 54.45 |
| 10/19/2025 | 54.85 | 55.15 | 52.15 | 54.75 |
| 10/20/2025 | 54.9 | 55.55 | 54.25 | 54.85 |
| 10/21/2025 | 54.85 | 55.5 | 54.3 | 54.65 |
| 10/22/2025 | 54.65 | 55.5 | 54.4 | 54.4 |
| 10/23/2025 | 54.7 | 57.25 | 54.5 | 57.05 |
| 10/26/2025 | 57.05 | 57.5 | 56.15 | 56.65 |
| 10/27/2025 | 56.15 | 56.55 | 55.45 | 55.45 |
| 10/29/2025 | 55.45 | 57.2 | 55.45 | 56.05 |
| 10/30/2025 | 56.25 | 57.1 | 55 | 56 |
| 11/02/2025 | 56 | 57.4 | 55.9 | 56.15 |
| 11/03/2025 | 56.15 | 56.2 | 54.7 | 54.95 |
| 11/04/2025 | 55.45 | 55.45 | 54.55 | 54.65 |
| 11/05/2025 | 54.8 | 55.25 | 54.45 | 54.85 |
| 11/06/2025 | 54.85 | 55.05 | 53.45 | 53.75 |
| 11/09/2025 | 53.95 | 54.05 | 52.65 | 52.95 |
| 11/10/2025 | 52.5 | 53.25 | 50.55 | 51.85 |
| 11/11/2025 | 52.1 | 52.3 | 51.05 | 51.3 |
| 11/12/2025 | 51.3 | 51.85 | 50.95 | 50.95 |
| 11/13/2025 | 51.15 | 51.15 | 50.25 | 50.65 |
| 11/16/2025 | 50.85 | 52.05 | 50.85 | 51.65 |
| 11/17/2025 | 51.65 | 51.95 | 50.75 | 50.8 |
| 11/18/2025 | 51 | 51.45 | 50.95 | 51.35 |
| 11/19/2025 | 51.85 | 52.4 | 50.3 | 50.7 |
| 11/20/2025 | 50.65 | 51.2 | 49.8 | 50.1 |
| 11/23/2025 | 50.05 | 50.55 | 49.9 | 50.25 |
| 11/24/2025 | 50.4 | 50.65 | 49.8 | 49.84 |
| 11/25/2025 | 49.86 | 50.15 | 48.14 | 49.42 |
| 11/26/2025 | 49.44 | 50 | 49.42 | 49.42 |
| 11/27/2025 | 49.42 | 49.54 | 49.14 | 49.2 |
| 11/30/2025 | 49.2 | 51 | 49.14 | 51 |
| 12/01/2025 | 51.25 | 51.55 | 50.45 | 51.45 |
| 12/02/2025 | 51.45 | 51.9 | 51 | 51 |
| 12/03/2025 | 51 | 51.2 | 49.9 | 49.9 |
| 12/04/2025 | 49.92 | 50.8 | 49.78 | 50.8 |
| 12/07/2025 | 50.8 | 51.95 | 50.15 | 50.65 |
| 12/08/2025 | 50.8 | 50.95 | 50.3 | 50.6 |
| 12/09/2025 | 50.6 | 51.45 | 50.05 | 50.15 |
| 12/10/2025 | 50.1 | 50.75 | 50.1 | 50.3 |
| 12/11/2025 | 50.35 | 51.45 | 49.96 | 51.45 |
| 12/14/2025 | 51.75 | 52.8 | 51.2 | 51.7 |
| 12/15/2025 | 51.95 | 52 | 50.75 | 50.9 |
| 12/16/2025 | 50.9 | 51.1 | 50.15 | 50.15 |
| 12/17/2025 | 50.3 | 50.7 | 50 | 50.35 |
| 12/18/2025 | 50.4 | 50.45 | 49.72 | 49.88 |
| 12/21/2025 | 49.92 | 50.2 | 49.22 | 49.26 |
| 12/22/2025 | 49.28 | 49.54 | 48.3 | 48.42 |
| 12/23/2025 | 48.62 | 49.72 | 48.34 | 49.7 |
| 12/24/2025 | 49.8 | 50.6 | 49.3 | 49.34 |
| 12/25/2025 | 49.34 | 49.48 | 48.56 | 48.7 |
| 12/28/2025 | 48.7 | 48.84 | 47.5 | 47.7 |
| 12/29/2025 | 47.7 | 48.5 | 47.44 | 48.4 |
| 12/30/2025 | 48.4 | 48.8 | 48.32 | 48.46 |