KORDS
KORDSA TEKNİK TEKSTİL A.Ş.
17:48:07
80.75 ₺
+7.100 (%+9.64)
Önceki Kapanış: 73.65·
Volatilite: 10.250
Düşük₺73.45
Yüksek₺81
Piyasa Verileri
Spot Piyasa
A:80.5
S:80.75
Önceki haftaya göre (WoW)
-2.89%
Önceki aya göre (MoM)
-5.11%
Yılbaşından bugüne (YTD)
+66.63%
Önceki yıla göre (YoY)
+53.96%
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6022
KAPANIŞ 6,5842
En Düşük
DÜŞÜK 5,5965
En Yüksek
YÜKSEK 7,8474
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,5584 | 7,6284 | 7,4358 | 7,4795 |
| 20.06.2017 | 7,4795 | 7,5671 | 7,3744 | 7,4358 |
| 21.06.2017 | 7,4795 | 7,6022 | 7,4006 | 7,5847 |
| 22.06.2017 | 7,5847 | 7,6196 | 7,4795 | 7,4883 |
| 27.06.2017 | 7,4621 | 7,4795 | 7,392 | 7,4445 |
| 28.06.2017 | 7,4445 | 7,497 | 7,2869 | 7,2956 |
| 29.06.2017 | 7,3132 | 7,3744 | 7,2169 | 7,3394 |
| 02.07.2017 | 7,3657 | 7,4181 | 7,2956 | 7,2956 |
| 03.07.2017 | 7,3044 | 7,3394 | 7,278 | 7,278 |
| 04.07.2017 | 7,278 | 7,3482 | 7,2693 | 7,2869 |
| 05.07.2017 | 7,2869 | 7,322 | 7,1905 | 7,2169 |
| 06.07.2017 | 7,2256 | 7,278 | 7,2169 | 7,2518 |
| 09.07.2017 | 7,2956 | 7,3569 | 7,278 | 7,3394 |
| 10.07.2017 | 7,3569 | 7,4181 | 7,3132 | 7,4095 |
| 11.07.2017 | 7,4181 | 7,4709 | 7,4095 | 7,4095 |
| 12.07.2017 | 7,4358 | 7,6811 | 7,4181 | 7,5584 |
| 13.07.2017 | 7,5759 | 7,6459 | 7,5671 | 7,6022 |
| 16.07.2017 | 7,6372 | 7,8474 | 7,6109 | 7,7334 |
| 17.07.2017 | 7,7423 | 7,7685 | 7,6635 | 7,7248 |
| 18.07.2017 | 7,7598 | 7,8385 | 7,7334 | 7,7861 |
| 19.07.2017 | 7,7861 | 7,7949 | 7,6372 | 7,6635 |
| 20.07.2017 | 7,7072 | 7,7072 | 7,5584 | 7,6196 |
| 23.07.2017 | 7,6548 | 7,6548 | 7,4621 | 7,5496 |
| 24.07.2017 | 7,5058 | 7,6284 | 7,4883 | 7,5496 |
| 25.07.2017 | 7,5496 | 7,5934 | 7,4095 | 7,4358 |
| 26.07.2017 | 7,4709 | 7,497 | 7,4533 | 7,4709 |
| 27.07.2017 | 7,4795 | 7,4795 | 7,4095 | 7,4445 |
| 30.07.2017 | 7,4621 | 7,5058 | 7,4445 | 7,4795 |
| 31.07.2017 | 7,3569 | 7,3569 | 6,9979 | 7,1117 |
| 01.08.2017 | 7,1117 | 7,1117 | 6,8052 | 6,814 |
| 02.08.2017 | 6,814 | 6,8665 | 6,6912 | 6,744 |
| 03.08.2017 | 6,7614 | 7,033 | 6,7527 | 7,0153 |
| 06.08.2017 | 7,0591 | 7,1117 | 6,9628 | 6,9716 |
| 07.08.2017 | 7,0066 | 7,0066 | 6,8753 | 6,9366 |
| 08.08.2017 | 6,9189 | 6,9278 | 6,8753 | 6,9014 |
| 09.08.2017 | 6,9014 | 6,9189 | 6,7963 | 6,8402 |
| 10.08.2017 | 6,7527 | 6,814 | 6,6299 | 6,744 |
| 13.08.2017 | 6,7876 | 6,9366 | 6,7876 | 6,9366 |
| 14.08.2017 | 6,9452 | 6,9541 | 6,6476 | 6,7876 |
| 15.08.2017 | 6,7701 | 6,7789 | 6,4899 | 6,5862 |
| 16.08.2017 | 6,6213 | 6,7701 | 6,481 | 6,7527 |
| 17.08.2017 | 6,7527 | 6,9189 | 6,6651 | 6,8489 |
| 20.08.2017 | 6,8489 | 6,9014 | 6,7963 | 6,8227 |
| 21.08.2017 | 6,8402 | 6,8402 | 6,7176 | 6,7176 |
| 22.08.2017 | 6,744 | 6,8753 | 6,7351 | 6,7614 |
| 23.08.2017 | 6,7876 | 6,8753 | 6,744 | 6,744 |
| 24.08.2017 | 6,7614 | 6,8841 | 6,7614 | 6,8314 |
| 27.08.2017 | 6,8489 | 6,8753 | 6,7527 | 6,7527 |
| 28.08.2017 | 6,7701 | 6,7701 | 6,6564 | 6,6651 |
| 30.08.2017 | 6,6737 | 6,7614 | 6,6737 | 6,7 |
| 04.09.2017 | 6,7088 | 6,7263 | 6,5774 | 6,6388 |
| 05.09.2017 | 6,6388 | 6,6826 | 6,6037 | 6,6564 |
| 06.09.2017 | 6,6651 | 6,7351 | 6,6125 | 6,7263 |
| 07.09.2017 | 6,744 | 6,7701 | 6,525 | 6,5686 |
| 10.09.2017 | 6,595 | 6,6125 | 6,5686 | 6,5862 |
| 11.09.2017 | 6,595 | 6,6476 | 6,5073 | 6,6299 |
| 12.09.2017 | 6,6213 | 6,6299 | 6,525 | 6,525 |
| 13.09.2017 | 6,5162 | 6,5425 | 6,376 | 6,376 |
| 14.09.2017 | 6,411 | 6,5425 | 6,3847 | 6,5073 |
| 17.09.2017 | 6,5162 | 6,525 | 6,3936 | 6,3936 |
| 18.09.2017 | 6,4023 | 6,4023 | 6,2009 | 6,2096 |
| 19.09.2017 | 6,2359 | 6,2709 | 6,1483 | 6,1659 |
| 20.09.2017 | 6,1396 | 6,2182 | 6,0432 | 6,0432 |
| 21.09.2017 | 6,0695 | 6,2534 | 6,0607 | 6,0957 |
| 24.09.2017 | 6,087 | 6,087 | 5,8417 | 5,8592 |
| 25.09.2017 | 5,9294 | 6,2009 | 5,9206 | 6,1746 |
| 26.09.2017 | 6,1746 | 6,2009 | 6,0607 | 6,1045 |
| 27.09.2017 | 6,1132 | 6,1835 | 6,087 | 6,1483 |
| 28.09.2017 | 6,1746 | 6,2884 | 6,1396 | 6,2359 |
| 01.10.2017 | 6,2534 | 6,3061 | 6,2359 | 6,2884 |
| 02.10.2017 | 6,3061 | 6,5599 | 6,2796 | 6,5162 |
| 03.10.2017 | 6,5162 | 6,6037 | 6,4549 | 6,4636 |
| 04.10.2017 | 6,4636 | 6,5686 | 6,4549 | 6,4636 |
| 05.10.2017 | 6,4636 | 6,4899 | 6,3847 | 6,4287 |
| 08.10.2017 | 6,1396 | 6,3235 | 6,1132 | 6,2359 |
| 09.10.2017 | 6,2796 | 6,3847 | 6,2796 | 6,3322 |
| 10.10.2017 | 6,2972 | 6,3322 | 6,2182 | 6,2182 |
| 11.10.2017 | 6,2622 | 6,3585 | 6,2271 | 6,2709 |
| 12.10.2017 | 6,3061 | 6,376 | 6,2622 | 6,3061 |
| 15.10.2017 | 6,3235 | 6,3497 | 6,2447 | 6,2534 |
| 16.10.2017 | 6,2709 | 6,3673 | 6,2622 | 6,2796 |
| 17.10.2017 | 6,3061 | 6,4372 | 6,2709 | 6,4372 |
| 18.10.2017 | 6,4636 | 6,481 | 6,3585 | 6,376 |
| 19.10.2017 | 6,3847 | 6,4372 | 6,3322 | 6,3409 |
| 22.10.2017 | 6,3235 | 6,3409 | 6,2534 | 6,2796 |
| 23.10.2017 | 6,2796 | 6,3497 | 6,2534 | 6,2709 |
| 24.10.2017 | 6,2884 | 6,4023 | 6,2709 | 6,2796 |
| 25.10.2017 | 6,2796 | 6,3409 | 6,2009 | 6,2009 |
| 26.10.2017 | 6,192 | 6,2709 | 6,1835 | 6,2622 |
| 29.10.2017 | 6,2972 | 6,376 | 6,2796 | 6,3322 |
| 30.10.2017 | 6,3409 | 6,376 | 6,2884 | 6,3585 |
| 31.10.2017 | 6,3673 | 6,5512 | 6,3673 | 6,4987 |
| 01.11.2017 | 6,5337 | 6,5599 | 6,4372 | 6,4899 |
| 02.11.2017 | 6,4899 | 6,4987 | 6,2884 | 6,3409 |
| 05.11.2017 | 6,3585 | 6,446 | 6,2972 | 6,3847 |
| 06.11.2017 | 6,4636 | 6,525 | 6,3673 | 6,3673 |
| 07.11.2017 | 6,3847 | 6,4372 | 6,2271 | 6,2534 |
| 08.11.2017 | 6,2709 | 6,2884 | 6,1045 | 6,1483 |
| 09.11.2017 | 6,1571 | 6,1835 | 6,0519 | 6,087 |
| 12.11.2017 | 6,087 | 6,1746 | 6,0432 | 6,0519 |
| 13.11.2017 | 6,0783 | 6,1396 | 6,0081 | 6,1132 |
| 14.11.2017 | 6,1307 | 6,1483 | 5,8944 | 5,8944 |
| 15.11.2017 | 5,903 | 5,9731 | 5,833 | 5,8506 |
| 16.11.2017 | 5,868 | 5,8944 | 5,7104 | 5,7191 |
| 19.11.2017 | 5,7367 | 5,8155 | 5,649 | 5,6754 |
| 20.11.2017 | 5,6054 | 5,9206 | 5,5965 | 5,8417 |
| 21.11.2017 | 5,8417 | 5,9557 | 5,8243 | 5,868 |
| 22.11.2017 | 5,8855 | 5,9557 | 5,8243 | 5,8417 |
| 23.11.2017 | 5,833 | 5,9118 | 5,8243 | 5,868 |
| 26.11.2017 | 5,8855 | 5,9381 | 5,8592 | 5,868 |
| 27.11.2017 | 5,868 | 5,9206 | 5,6578 | 5,6666 |
| 28.11.2017 | 5,6754 | 5,7017 | 5,6141 | 5,649 |
| 29.11.2017 | 5,6578 | 5,7804 | 5,6228 | 5,7804 |
| 30.11.2017 | 5,7804 | 5,833 | 5,6315 | 5,6928 |
| 03.12.2017 | 5,6928 | 5,8768 | 5,6928 | 5,8155 |
| 04.12.2017 | 5,8417 | 5,9993 | 5,8417 | 5,8855 |
| 05.12.2017 | 6,2096 | 6,3673 | 6,1307 | 6,1307 |
| 06.12.2017 | 6,1659 | 6,1659 | 6,0519 | 6,1132 |
| 07.12.2017 | 6,1483 | 6,192 | 6,1045 | 6,1132 |
| 10.12.2017 | 6,1483 | 6,2447 | 6,1219 | 6,2182 |
| 11.12.2017 | 6,2182 | 6,3061 | 6,1835 | 6,2709 |
| 12.12.2017 | 6,2884 | 6,3061 | 6,1219 | 6,1659 |
| 13.12.2017 | 6,192 | 6,2709 | 6,1219 | 6,2447 |
| 14.12.2017 | 6,2534 | 6,3322 | 6,2009 | 6,2447 |
| 17.12.2017 | 6,2796 | 6,4198 | 6,2709 | 6,3497 |
| 18.12.2017 | 6,376 | 6,4723 | 6,3235 | 6,3585 |
| 19.12.2017 | 6,376 | 6,4987 | 6,3673 | 6,4287 |
| 20.12.2017 | 6,4636 | 6,4899 | 6,3235 | 6,3847 |
| 21.12.2017 | 6,3936 | 6,4198 | 6,3235 | 6,3409 |
| 24.12.2017 | 6,3497 | 6,411 | 6,3497 | 6,3847 |
| 25.12.2017 | 6,3847 | 6,4023 | 6,2709 | 6,2972 |
| 26.12.2017 | 6,3147 | 6,376 | 6,2709 | 6,3673 |
| 27.12.2017 | 6,376 | 6,595 | 6,3673 | 6,4987 |
| 28.12.2017 | 6,5337 | 6,7876 | 6,5162 | 6,7176 |