KORDS
KORDSA TEKNİK TEKSTİL A.Ş. (KORDS)
2.940
₺
-0.060 (%-2.00)
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
KORDSA TEKNİK TEKSTİL A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 3,1311
KAPANIŞ 3,1218
En Düşük
DÜŞÜK 2,497
En Yüksek
YÜKSEK 4,1028
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,7712 | 3,9055 | 3,7712 | 3,8949 |
| 02.01.2025 | 3,9002 | 3,9502 | 3,8739 | 3,9265 |
| 05.01.2025 | 3,9476 | 4,1028 | 3,9449 | 4,0292 |
| 06.01.2025 | 4,0318 | 4,0344 | 3,9607 | 3,9607 |
| 07.01.2025 | 3,9607 | 4,0055 | 3,8634 | 3,8739 |
| 08.01.2025 | 3,8765 | 3,9528 | 3,8739 | 3,9397 |
| 09.01.2025 | 3,9423 | 3,9792 | 3,8791 | 3,9134 |
| 12.01.2025 | 3,9134 | 3,9213 | 3,7502 | 3,787 |
| 13.01.2025 | 3,7976 | 3,8897 | 3,7739 | 3,7739 |
| 14.01.2025 | 3,7739 | 3,816 | 3,7502 | 3,7897 |
| 15.01.2025 | 3,816 | 3,8344 | 3,737 | 3,8239 |
| 16.01.2025 | 3,8239 | 3,8239 | 3,7476 | 3,766 |
| 19.01.2025 | 3,787 | 3,8055 | 3,7212 | 3,737 |
| 20.01.2025 | 3,7318 | 3,7397 | 3,6791 | 3,687 |
| 21.01.2025 | 3,687 | 3,7081 | 3,6633 | 3,7028 |
| 22.01.2025 | 3,7107 | 3,7555 | 3,7081 | 3,716 |
| 23.01.2025 | 3,7291 | 3,7686 | 3,7081 | 3,7607 |
| 26.01.2025 | 3,7502 | 3,7502 | 3,6633 | 3,6633 |
| 27.01.2025 | 3,6633 | 3,6897 | 3,6449 | 3,6528 |
| 28.01.2025 | 3,6581 | 3,687 | 3,6291 | 3,6291 |
| 29.01.2025 | 3,6318 | 3,6686 | 3,616 | 3,6291 |
| 30.01.2025 | 3,6344 | 3,6397 | 3,5739 | 3,5791 |
| 02.02.2025 | 3,5502 | 3,566 | 3,4265 | 3,4423 |
| 03.02.2025 | 3,487 | 3,4923 | 3,4528 | 3,4581 |
| 04.02.2025 | 3,4712 | 3,4818 | 3,3686 | 3,416 |
| 05.02.2025 | 3,4397 | 3,4897 | 3,4291 | 3,4554 |
| 06.02.2025 | 3,4581 | 3,5265 | 3,4502 | 3,5265 |
| 09.02.2025 | 3,5633 | 3,5633 | 3,4923 | 3,5265 |
| 10.02.2025 | 3,5318 | 3,5344 | 3,4686 | 3,4739 |
| 11.02.2025 | 3,4712 | 3,4897 | 3,4265 | 3,4265 |
| 12.02.2025 | 3,4344 | 3,4633 | 3,4133 | 3,4291 |
| 13.02.2025 | 3,4291 | 3,4712 | 3,3818 | 3,4028 |
| 16.02.2025 | 3,3844 | 3,4318 | 3,3581 | 3,3581 |
| 17.02.2025 | 3,3581 | 3,4212 | 3,3396 | 3,3896 |
| 18.02.2025 | 3,3975 | 3,4344 | 3,3028 | 3,3028 |
| 19.02.2025 | 3,316 | 3,3818 | 3,3054 | 3,3765 |
| 20.02.2025 | 3,3739 | 3,4133 | 3,2975 | 3,3265 |
| 23.02.2025 | 3,3449 | 3,3896 | 3,3291 | 3,3344 |
| 24.02.2025 | 3,3344 | 3,366 | 3,2607 | 3,266 |
| 25.02.2025 | 3,2712 | 3,3028 | 3,266 | 3,2791 |
| 26.02.2025 | 3,2765 | 3,3344 | 3,2686 | 3,3054 |
| 27.02.2025 | 3,3054 | 3,3291 | 3,2896 | 3,2975 |
| 02.03.2025 | 3,1949 | 3,2317 | 3,1738 | 3,1765 |
| 03.03.2025 | 3,1765 | 3,187 | 3,0528 | 3,0528 |
| 04.03.2025 | 3,0554 | 3,1028 | 3,0528 | 3,0791 |
| 05.03.2025 | 3,087 | 3,2396 | 3,087 | 3,2396 |
| 06.03.2025 | 3,2607 | 3,3133 | 3,2212 | 3,2817 |
| 09.03.2025 | 3,2896 | 3,3475 | 3,2896 | 3,3318 |
| 10.03.2025 | 3,3528 | 3,3528 | 3,266 | 3,316 |
| 11.03.2025 | 3,3186 | 3,3791 | 3,2739 | 3,3581 |
| 12.03.2025 | 3,3739 | 3,4344 | 3,3633 | 3,3975 |
| 13.03.2025 | 3,4107 | 3,4502 | 3,3949 | 3,4002 |
| 16.03.2025 | 3,4081 | 3,4291 | 3,3896 | 3,4028 |
| 17.03.2025 | 3,4054 | 3,4423 | 3,337 | 3,3712 |
| 18.03.2025 | 3,1475 | 3,2923 | 3,0528 | 3,0791 |
| 19.03.2025 | 3,0712 | 3,2028 | 3,0133 | 3,0738 |
| 20.03.2025 | 3,0791 | 3,0791 | 2,8423 | 2,8633 |
| 23.03.2025 | 2,8765 | 2,9528 | 2,7659 | 2,8791 |
| 24.03.2025 | 2,908 | 3,0265 | 2,8896 | 2,9817 |
| 25.03.2025 | 2,987 | 2,9975 | 2,9186 | 2,9502 |
| 26.03.2025 | 2,9344 | 3,0054 | 2,9344 | 2,9344 |
| 27.03.2025 | 2,9396 | 3,0238 | 2,8949 | 3,0002 |
| 01.04.2025 | 3,0028 | 3,0449 | 2,9738 | 2,9738 |
| 02.04.2025 | 3,0133 | 3,2107 | 3,0133 | 3,0949 |
| 03.04.2025 | 3,1554 | 3,166 | 3,0265 | 3,0738 |
| 06.04.2025 | 2,9738 | 3,116 | 2,9291 | 3,0791 |
| 07.04.2025 | 3,2081 | 3,2081 | 3,0502 | 3,0817 |
| 08.04.2025 | 3,0817 | 3,1949 | 3,0502 | 3,087 |
| 09.04.2025 | 3,1581 | 3,2633 | 3,1186 | 3,1817 |
| 10.04.2025 | 3,1686 | 3,237 | 3,1475 | 3,1712 |
| 13.04.2025 | 3,2081 | 3,2212 | 3,1396 | 3,1686 |
| 14.04.2025 | 3,1844 | 3,1949 | 3,1054 | 3,1133 |
| 15.04.2025 | 3,116 | 3,1186 | 2,9949 | 3,0081 |
| 16.04.2025 | 3,0054 | 3,0449 | 2,9291 | 2,9686 |
| 17.04.2025 | 2,9817 | 3,0028 | 2,9107 | 2,9317 |
| 20.04.2025 | 2,9423 | 3,0002 | 2,9317 | 2,9475 |
| 21.04.2025 | 2,9896 | 3,1423 | 2,9212 | 3,1423 |
| 23.04.2025 | 3,1738 | 3,187 | 3,0423 | 3,0896 |
| 24.04.2025 | 3,1475 | 3,1554 | 3,0975 | 3,1028 |
| 27.04.2025 | 3,1054 | 3,1317 | 3,0344 | 3,0344 |
| 28.04.2025 | 3,0396 | 3,0449 | 2,8896 | 2,9738 |
| 29.04.2025 | 2,9738 | 2,9791 | 2,8844 | 2,8949 |
| 01.05.2025 | 2,9159 | 2,9554 | 2,8975 | 2,9028 |
| 04.05.2025 | 2,908 | 2,9423 | 2,8896 | 2,8896 |
| 05.05.2025 | 2,9002 | 2,9633 | 2,8949 | 2,908 |
| 06.05.2025 | 2,9133 | 2,9528 | 2,8317 | 2,858 |
| 07.05.2025 | 2,858 | 2,9212 | 2,7949 | 2,8949 |
| 08.05.2025 | 2,9002 | 2,9554 | 2,8712 | 2,9423 |
| 11.05.2025 | 2,9738 | 3,037 | 2,9738 | 3,0291 |
| 12.05.2025 | 3,0475 | 3,0738 | 2,9528 | 3,0607 |
| 13.05.2025 | 3,0659 | 3,1054 | 3,0449 | 3,0502 |
| 14.05.2025 | 3,0528 | 3,0975 | 2,9686 | 2,9896 |
| 15.05.2025 | 2,9896 | 3,0975 | 2,9844 | 3,0949 |
| 19.05.2025 | 3,1054 | 3,1581 | 3,0581 | 3,087 |
| 20.05.2025 | 3,1054 | 3,1107 | 2,9975 | 2,9975 |
| 21.05.2025 | 3,0002 | 3,0449 | 2,9659 | 3,0133 |
| 22.05.2025 | 3,0133 | 3,0607 | 2,9791 | 3,0186 |
| 25.05.2025 | 3,0212 | 3,0423 | 2,9502 | 2,9607 |
| 26.05.2025 | 2,958 | 2,9791 | 2,908 | 2,908 |
| 27.05.2025 | 2,9186 | 2,937 | 2,8686 | 2,8791 |
| 28.05.2025 | 2,9159 | 2,9738 | 2,8896 | 2,9317 |
| 29.05.2025 | 2,9238 | 2,9317 | 2,8765 | 2,8765 |
| 01.06.2025 | 2,8738 | 2,8765 | 2,8159 | 2,8186 |
| 02.06.2025 | 2,8291 | 2,9212 | 2,8291 | 2,8791 |
| 03.06.2025 | 2,8791 | 2,9975 | 2,8791 | 2,9896 |
| 04.06.2025 | 2,9896 | 2,9975 | 2,9633 | 2,9686 |
| 09.06.2025 | 2,9712 | 3,0344 | 2,9712 | 3,0186 |
| 10.06.2025 | 3,0186 | 3,0659 | 3,0186 | 3,037 |
| 11.06.2025 | 3,0238 | 3,0238 | 2,9449 | 2,9502 |
| 12.06.2025 | 2,8317 | 2,8423 | 2,7712 | 2,8317 |
| 15.06.2025 | 2,837 | 2,887 | 2,7975 | 2,8501 |
| 16.06.2025 | 2,8528 | 2,8765 | 2,8186 | 2,8186 |
| 17.06.2025 | 2,7975 | 2,8054 | 2,7422 | 2,7607 |
| 18.06.2025 | 2,7607 | 2,8212 | 2,7607 | 2,7949 |
| 19.06.2025 | 2,8133 | 2,8396 | 2,7607 | 2,8186 |
| 22.06.2025 | 2,7686 | 2,7712 | 2,7212 | 2,7344 |
| 23.06.2025 | 2,787 | 2,8344 | 2,758 | 2,8317 |
| 24.06.2025 | 2,8317 | 2,8344 | 2,7765 | 2,8001 |
| 25.06.2025 | 2,8001 | 2,8212 | 2,7896 | 2,8028 |
| 26.06.2025 | 2,8054 | 2,8449 | 2,7765 | 2,8133 |
| 29.06.2025 | 2,8159 | 2,9317 | 2,8159 | 2,9265 |
| 30.06.2025 | 2,937 | 3,0502 | 2,9159 | 3,0317 |
| 01.07.2025 | 3,0317 | 3,0738 | 2,9475 | 3,0002 |
| 02.07.2025 | 3,1054 | 3,1107 | 3,0265 | 3,037 |
| 03.07.2025 | 3,0502 | 3,0844 | 3,0054 | 3,0791 |
| 06.07.2025 | 3,0528 | 3,0554 | 2,9738 | 2,9765 |
| 07.07.2025 | 2,987 | 3,0028 | 2,9186 | 2,9186 |
| 08.07.2025 | 2,9265 | 2,9791 | 2,9186 | 2,9686 |
| 09.07.2025 | 2,9923 | 3,0291 | 2,9896 | 3,0028 |
| 10.07.2025 | 3,0133 | 3,0528 | 2,9607 | 3,0133 |
| 13.07.2025 | 3,0238 | 3,0291 | 2,9659 | 2,9844 |
| 15.07.2025 | 2,9844 | 3,0028 | 2,8949 | 2,937 |
| 16.07.2025 | 2,937 | 3,0054 | 2,937 | 3,0028 |
| 17.07.2025 | 3,0265 | 3,037 | 2,9686 | 3,0054 |
| 20.07.2025 | 3,0186 | 3,0975 | 3,0133 | 3,0475 |
| 21.07.2025 | 3,0581 | 3,0738 | 3,0238 | 3,0344 |
| 22.07.2025 | 3,0396 | 3,2423 | 3,0291 | 3,2054 |
| 23.07.2025 | 3,2107 | 3,2475 | 3,1423 | 3,2344 |
| 24.07.2025 | 3,2344 | 3,2502 | 3,1475 | 3,166 |
| 27.07.2025 | 3,1765 | 3,1923 | 3,0791 | 3,0949 |
| 28.07.2025 | 3,1028 | 3,187 | 3,0817 | 3,1028 |
| 29.07.2025 | 3,116 | 3,2107 | 3,0975 | 3,137 |
| 30.07.2025 | 3,1396 | 3,2423 | 3,1396 | 3,237 |
| 31.07.2025 | 3,2423 | 3,2896 | 3,2054 | 3,2265 |
| 03.08.2025 | 3,237 | 3,3423 | 3,237 | 3,3133 |
| 04.08.2025 | 3,3291 | 3,3344 | 3,2844 | 3,2949 |
| 05.08.2025 | 3,3054 | 3,3896 | 3,2975 | 3,3528 |
| 06.08.2025 | 3,3002 | 3,3081 | 3,216 | 3,2686 |
| 07.08.2025 | 3,266 | 3,2765 | 3,2344 | 3,237 |
| 10.08.2025 | 3,2502 | 3,2712 | 3,2291 | 3,2423 |
| 11.08.2025 | 3,2581 | 3,2581 | 3,1765 | 3,187 |
| 12.08.2025 | 3,1949 | 3,2265 | 3,1844 | 3,2081 |
| 13.08.2025 | 3,2081 | 3,2975 | 3,1817 | 3,2317 |
| 14.08.2025 | 3,2449 | 3,3212 | 3,2344 | 3,2844 |
| 17.08.2025 | 3,316 | 3,4239 | 3,2923 | 3,4133 |
| 18.08.2025 | 3,4186 | 3,5002 | 3,3291 | 3,3554 |
| 19.08.2025 | 3,3554 | 3,3949 | 3,3265 | 3,3896 |
| 20.08.2025 | 3,4054 | 3,4607 | 3,3975 | 3,4581 |
| 21.08.2025 | 3,4739 | 3,516 | 3,4291 | 3,4949 |
| 24.08.2025 | 3,5133 | 3,587 | 3,5133 | 3,5581 |
| 25.08.2025 | 3,5739 | 3,5739 | 3,5081 | 3,5212 |
| 26.08.2025 | 3,5212 | 3,7897 | 3,4949 | 3,7239 |
| 27.08.2025 | 3,7265 | 3,7634 | 3,6028 | 3,6423 |
| 28.08.2025 | 3,6423 | 3,7291 | 3,5844 | 3,6081 |
| 31.08.2025 | 3,6081 | 3,7318 | 3,6002 | 3,6844 |
| 01.09.2025 | 3,6976 | 3,7686 | 3,5476 | 3,587 |
| 02.09.2025 | 3,5791 | 3,6028 | 3,4739 | 3,5318 |
| 03.09.2025 | 3,5476 | 3,5791 | 3,4739 | 3,5607 |
| 04.09.2025 | 3,5739 | 3,6002 | 3,4633 | 3,5107 |
| 07.09.2025 | 3,4686 | 3,4739 | 3,337 | 3,337 |
| 08.09.2025 | 3,3396 | 3,4449 | 3,3396 | 3,4107 |
| 09.09.2025 | 3,4265 | 3,4712 | 3,3502 | 3,3633 |
| 10.09.2025 | 3,3633 | 3,4344 | 3,2949 | 3,3028 |
| 11.09.2025 | 3,316 | 3,3239 | 3,237 | 3,287 |
| 14.09.2025 | 3,1475 | 3,2291 | 2,9607 | 3,1581 |
| 15.09.2025 | 3,1712 | 3,4028 | 3,1291 | 3,3923 |
| 16.09.2025 | 3,3975 | 3,5739 | 3,3975 | 3,4949 |
| 17.09.2025 | 3,5107 | 3,5765 | 3,3923 | 3,3923 |
| 18.09.2025 | 3,3923 | 3,466 | 3,387 | 3,4397 |
| 21.09.2025 | 3,4844 | 3,5449 | 3,4107 | 3,4318 |
| 22.09.2025 | 3,3949 | 3,6581 | 3,3686 | 3,6107 |
| 23.09.2025 | 3,6107 | 3,7449 | 3,5291 | 3,6686 |
| 24.09.2025 | 3,6844 | 3,7239 | 3,5976 | 3,6344 |
| 25.09.2025 | 3,637 | 3,637 | 3,4581 | 3,5265 |
| 28.09.2025 | 3,4923 | 3,537 | 3,4133 | 3,4291 |
| 29.09.2025 | 3,4291 | 3,4291 | 3,316 | 3,3186 |
| 30.09.2025 | 3,3212 | 3,3896 | 3,2475 | 3,3212 |
| 01.10.2025 | 3,3423 | 3,4054 | 3,1317 | 3,1317 |
| 02.10.2025 | 3,1317 | 3,1449 | 3,0502 | 3,0844 |
| 05.10.2025 | 3,0975 | 3,1607 | 3,0186 | 3,0291 |
| 06.10.2025 | 3,0528 | 3,1607 | 3,0528 | 3,0817 |
| 07.10.2025 | 3,0817 | 3,1423 | 3,0107 | 3,0265 |
| 08.10.2025 | 3,0344 | 3,0765 | 2,9738 | 2,9844 |
| 09.10.2025 | 3,0002 | 3,037 | 2,9554 | 2,9817 |
| 12.10.2025 | 2,9449 | 2,9765 | 2,8738 | 2,9028 |
| 13.10.2025 | 2,9028 | 2,9212 | 2,8159 | 2,8159 |
| 14.10.2025 | 2,8238 | 2,8896 | 2,8238 | 2,8686 |
| 15.10.2025 | 2,8738 | 2,9028 | 2,7975 | 2,8107 |
| 16.10.2025 | 2,8133 | 3,0896 | 2,7475 | 2,8659 |
| 19.10.2025 | 2,887 | 2,9028 | 2,7449 | 2,8817 |
| 20.10.2025 | 2,8896 | 2,9238 | 2,8554 | 2,887 |
| 21.10.2025 | 2,887 | 2,9212 | 2,858 | 2,8765 |
| 22.10.2025 | 2,8765 | 2,9212 | 2,8633 | 2,8633 |
| 23.10.2025 | 2,8791 | 3,0133 | 2,8686 | 3,0028 |
| 26.10.2025 | 3,0028 | 3,0265 | 2,9554 | 2,9817 |
| 27.10.2025 | 2,9554 | 2,9765 | 2,9186 | 2,9186 |
| 29.10.2025 | 2,9186 | 3,0107 | 2,9186 | 2,9502 |
| 30.10.2025 | 2,9607 | 3,0054 | 2,8949 | 2,9475 |
| 02.11.2025 | 2,9475 | 3,0212 | 2,9423 | 2,9554 |
| 03.11.2025 | 2,9554 | 2,958 | 2,8791 | 2,8923 |
| 04.11.2025 | 2,9186 | 2,9186 | 2,8712 | 2,8765 |
| 05.11.2025 | 2,8844 | 2,908 | 2,8659 | 2,887 |
| 06.11.2025 | 2,887 | 2,8975 | 2,8133 | 2,8291 |
| 09.11.2025 | 2,8396 | 2,8449 | 2,7712 | 2,787 |
| 10.11.2025 | 2,7633 | 2,8028 | 2,6607 | 2,7291 |
| 11.11.2025 | 2,7422 | 2,7528 | 2,687 | 2,7001 |
| 12.11.2025 | 2,7001 | 2,7291 | 2,6817 | 2,6817 |
| 13.11.2025 | 2,6922 | 2,6922 | 2,6449 | 2,6659 |
| 16.11.2025 | 2,6765 | 2,7396 | 2,6765 | 2,7186 |
| 17.11.2025 | 2,7186 | 2,7344 | 2,6712 | 2,6738 |
| 18.11.2025 | 2,6844 | 2,708 | 2,6817 | 2,7028 |
| 19.11.2025 | 2,7291 | 2,758 | 2,6475 | 2,6686 |
| 20.11.2025 | 2,6659 | 2,6949 | 2,6212 | 2,637 |
| 23.11.2025 | 2,6343 | 2,6607 | 2,6265 | 2,6449 |
| 24.11.2025 | 2,6528 | 2,6659 | 2,6212 | 2,6233 |
| 25.11.2025 | 2,6243 | 2,6396 | 2,5338 | 2,6012 |
| 26.11.2025 | 2,6022 | 2,6317 | 2,6012 | 2,6012 |
| 27.11.2025 | 2,6012 | 2,6075 | 2,5865 | 2,5896 |
| 30.11.2025 | 2,5896 | 2,6844 | 2,5865 | 2,6844 |
| 01.12.2025 | 2,6975 | 2,7133 | 2,6554 | 2,708 |
| 02.12.2025 | 2,708 | 2,7317 | 2,6844 | 2,6844 |
| 03.12.2025 | 2,6844 | 2,6949 | 2,6265 | 2,6265 |
| 04.12.2025 | 2,6275 | 2,6738 | 2,6201 | 2,6738 |
| 07.12.2025 | 2,6738 | 2,7344 | 2,6396 | 2,6659 |
| 08.12.2025 | 2,6738 | 2,6817 | 2,6475 | 2,6633 |
| 09.12.2025 | 2,6633 | 2,708 | 2,6343 | 2,6396 |
| 10.12.2025 | 2,637 | 2,6712 | 2,637 | 2,6475 |
| 11.12.2025 | 2,6501 | 2,708 | 2,6296 | 2,708 |
| 14.12.2025 | 2,7238 | 2,7791 | 2,6949 | 2,7212 |
| 15.12.2025 | 2,7344 | 2,737 | 2,6712 | 2,6791 |
| 16.12.2025 | 2,6791 | 2,6896 | 2,6396 | 2,6396 |
| 17.12.2025 | 2,6475 | 2,6686 | 2,6317 | 2,6501 |
| 18.12.2025 | 2,6528 | 2,6554 | 2,617 | 2,6254 |
| 21.12.2025 | 2,6275 | 2,6422 | 2,5907 | 2,5928 |
| 22.12.2025 | 2,5938 | 2,6075 | 2,5422 | 2,5486 |
| 23.12.2025 | 2,5591 | 2,617 | 2,5443 | 2,6159 |
| 24.12.2025 | 2,6212 | 2,6633 | 2,5949 | 2,597 |
| 25.12.2025 | 2,597 | 2,6043 | 2,5559 | 2,5633 |
| 28.12.2025 | 2,5633 | 2,5707 | 2,5001 | 2,5107 |
| 29.12.2025 | 2,5107 | 2,5528 | 2,497 | 2,5475 |
| 30.12.2025 | 2,5475 | 2,5686 | 2,5433 | 2,5507 |