KORDS
KORDSA TEKNİK TEKSTİL A.Ş.
18:05:18
77.75 ₺
+4.100 (%+5.57)
Önceki Kapanış: 73.65·
Volatilite: 10.250
Düşük₺73.45
Yüksek₺81
Piyasa Verileri
Spot Piyasa
A:77.7
S:77.75
Önceki haftaya göre (WoW)
-6.49%
Önceki aya göre (MoM)
-8.64%
Yılbaşından bugüne (YTD)
+60.44%
Önceki yıla göre (YoY)
+48.24%
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4922
KAPANIŞ 7,4901
En Düşük
DÜŞÜK 5,3342
En Yüksek
YÜKSEK 10,2018
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,7263 | 6,9366 | 6,6912 | 6,8841 |
| 02.01.2018 | 6,8841 | 6,9979 | 6,7614 | 6,8227 |
| 03.01.2018 | 6,7963 | 7,0066 | 6,7963 | 6,9803 |
| 04.01.2018 | 7,0066 | 7,103 | 6,9803 | 7,033 |
| 07.01.2018 | 7,0416 | 7,1379 | 7,0153 | 7,0591 |
| 08.01.2018 | 7,0943 | 7,0943 | 6,8928 | 6,9541 |
| 09.01.2018 | 6,9452 | 6,9716 | 6,7789 | 6,814 |
| 10.01.2018 | 6,8577 | 6,8928 | 6,7963 | 6,8665 |
| 11.01.2018 | 6,8841 | 7,4445 | 6,8577 | 7,2869 |
| 14.01.2018 | 7,3132 | 7,3132 | 6,9541 | 6,9891 |
| 15.01.2018 | 6,9452 | 7,1818 | 6,8665 | 7,1293 |
| 16.01.2018 | 7,1293 | 7,1379 | 6,9716 | 7,0591 |
| 17.01.2018 | 7,103 | 7,278 | 7,0679 | 7,1993 |
| 18.01.2018 | 7,1993 | 7,2956 | 7,0679 | 7,103 |
| 21.01.2018 | 7,1117 | 7,2956 | 7,1117 | 7,2518 |
| 22.01.2018 | 7,2693 | 7,3833 | 7,2605 | 7,2869 |
| 23.01.2018 | 7,2956 | 7,4006 | 7,2693 | 7,2693 |
| 24.01.2018 | 7,2693 | 7,3482 | 7,0854 | 7,1642 |
| 25.01.2018 | 7,1818 | 7,2169 | 7,0854 | 7,0943 |
| 28.01.2018 | 7,1379 | 7,2518 | 7,0943 | 7,2432 |
| 29.01.2018 | 7,2518 | 7,278 | 7,1379 | 7,1379 |
| 30.01.2018 | 7,173 | 7,2518 | 7,1379 | 7,1555 |
| 31.01.2018 | 7,173 | 7,2169 | 7,1293 | 7,173 |
| 01.02.2018 | 7,173 | 7,208 | 7,0153 | 7,0854 |
| 04.02.2018 | 7,0767 | 7,0854 | 6,9541 | 6,9541 |
| 05.02.2018 | 6,744 | 6,9366 | 6,6737 | 6,8665 |
| 06.02.2018 | 6,8928 | 6,9452 | 6,7876 | 6,8227 |
| 07.02.2018 | 6,8489 | 6,8665 | 6,6912 | 6,7088 |
| 08.02.2018 | 6,7 | 6,744 | 6,5425 | 6,744 |
| 11.02.2018 | 6,7876 | 6,8665 | 6,7614 | 6,7789 |
| 12.02.2018 | 6,8052 | 6,8402 | 6,6476 | 6,7263 |
| 13.02.2018 | 6,7789 | 6,8928 | 6,6037 | 6,6476 |
| 14.02.2018 | 6,744 | 6,7614 | 6,6826 | 6,744 |
| 15.02.2018 | 6,7876 | 6,9189 | 6,7701 | 6,8402 |
| 18.02.2018 | 6,8577 | 6,8928 | 6,7176 | 6,7789 |
| 19.02.2018 | 6,7614 | 7,0241 | 6,6299 | 6,6564 |
| 20.02.2018 | 6,814 | 6,8227 | 6,5073 | 6,6037 |
| 21.02.2018 | 6,6388 | 6,6388 | 6,446 | 6,4723 |
| 22.02.2018 | 6,4987 | 6,5512 | 6,4549 | 6,481 |
| 25.02.2018 | 6,4987 | 6,6564 | 6,4987 | 6,5686 |
| 26.02.2018 | 6,6125 | 6,7263 | 6,5862 | 6,6125 |
| 27.02.2018 | 6,6125 | 6,6564 | 6,5774 | 6,6299 |
| 28.02.2018 | 6,6388 | 6,6476 | 6,481 | 6,5162 |
| 01.03.2018 | 6,5162 | 6,525 | 6,4198 | 6,446 |
| 04.03.2018 | 6,446 | 6,5073 | 6,411 | 6,411 |
| 05.03.2018 | 6,4372 | 6,595 | 6,4198 | 6,5337 |
| 06.03.2018 | 6,5073 | 6,7701 | 6,4987 | 6,7701 |
| 07.03.2018 | 6,7963 | 6,8928 | 6,744 | 6,7789 |
| 08.03.2018 | 6,8052 | 6,814 | 6,6737 | 6,814 |
| 11.03.2018 | 6,8665 | 7,0767 | 6,8402 | 7,0416 |
| 12.03.2018 | 7,0504 | 7,0943 | 6,9103 | 6,9541 |
| 13.03.2018 | 6,9716 | 7,0679 | 6,8753 | 7,0066 |
| 14.03.2018 | 7,0066 | 7,1117 | 6,9366 | 6,9366 |
| 15.03.2018 | 6,9541 | 6,9628 | 6,7789 | 6,8577 |
| 18.03.2018 | 6,8314 | 6,8753 | 6,6826 | 6,7088 |
| 19.03.2018 | 6,6826 | 6,7701 | 6,6737 | 6,6912 |
| 20.03.2018 | 6,7 | 6,8753 | 6,7 | 6,8753 |
| 21.03.2018 | 6,8841 | 6,9189 | 6,7876 | 6,8665 |
| 22.03.2018 | 6,7527 | 6,8227 | 6,7263 | 6,814 |
| 25.03.2018 | 6,8577 | 6,9366 | 6,8052 | 6,8577 |
| 26.03.2018 | 6,9189 | 6,9366 | 6,8314 | 6,8489 |
| 27.03.2018 | 6,8314 | 6,8841 | 6,744 | 6,7701 |
| 28.03.2018 | 6,8052 | 6,9452 | 6,7614 | 6,9103 |
| 29.03.2018 | 6,9103 | 7,0591 | 6,9103 | 7,0416 |
| 01.04.2018 | 7,1001 | 7,1001 | 6,9902 | 6,9902 |
| 02.04.2018 | 7,0086 | 7,0543 | 6,9353 | 7,0086 |
| 03.04.2018 | 7,0269 | 7,091 | 6,9902 | 7,0543 |
| 04.04.2018 | 7,0635 | 7,1184 | 7,0361 | 7,0361 |
| 05.04.2018 | 7,0269 | 7,1641 | 6,9995 | 7,1458 |
| 08.04.2018 | 7,1916 | 7,2281 | 6,9079 | 6,9537 |
| 09.04.2018 | 6,9171 | 7,0086 | 6,2584 | 6,9171 |
| 10.04.2018 | 6,8987 | 6,9263 | 6,2675 | 6,7798 |
| 11.04.2018 | 6,7798 | 6,8438 | 6,6609 | 6,7798 |
| 12.04.2018 | 6,8165 | 6,8622 | 6,6518 | 6,6792 |
| 15.04.2018 | 6,6974 | 6,8165 | 6,6974 | 6,7341 |
| 16.04.2018 | 6,7706 | 6,8073 | 6,3955 | 6,5512 |
| 17.04.2018 | 6,5512 | 6,6609 | 6,3773 | 6,6609 |
| 18.04.2018 | 6,6609 | 6,8073 | 6,5877 | 6,7616 |
| 19.04.2018 | 6,7798 | 6,7981 | 6,6518 | 6,6609 |
| 23.04.2018 | 6,67 | 6,7158 | 6,5328 | 6,5512 |
| 24.04.2018 | 6,5694 | 6,5694 | 6,359 | 6,3773 |
| 25.04.2018 | 6,423 | 6,5877 | 6,3405 | 6,4595 |
| 26.04.2018 | 6,4963 | 6,6152 | 6,4322 | 6,6152 |
| 29.04.2018 | 6,6152 | 6,6974 | 6,3955 | 6,4504 |
| 01.05.2018 | 6,423 | 6,478 | 6,2766 | 6,3681 |
| 02.05.2018 | 6,4048 | 6,4048 | 6,1577 | 6,2034 |
| 03.05.2018 | 6,2034 | 6,3681 | 6,0937 | 6,3681 |
| 06.05.2018 | 6,3132 | 6,423 | 6,2126 | 6,4138 |
| 07.05.2018 | 6,4138 | 6,4504 | 6,0937 | 6,1759 |
| 08.05.2018 | 6,0845 | 6,2584 | 6,0205 | 6,1301 |
| 09.05.2018 | 6,2217 | 6,2217 | 6,0661 | 6,1027 |
| 10.05.2018 | 6,0937 | 6,1851 | 6,0753 | 6,0937 |
| 13.05.2018 | 6,0937 | 6,3224 | 6,0937 | 6,304 |
| 14.05.2018 | 6,2217 | 6,2584 | 6,0937 | 6,0937 |
| 15.05.2018 | 6,1027 | 6,4048 | 6,0937 | 6,3955 |
| 16.05.2018 | 6,423 | 6,4414 | 6,2399 | 6,2675 |
| 17.05.2018 | 6,2675 | 6,3773 | 6,1759 | 6,3316 |
| 20.05.2018 | 6,3773 | 6,4048 | 6,2034 | 6,2034 |
| 21.05.2018 | 6,2217 | 6,4138 | 6,2217 | 6,4048 |
| 22.05.2018 | 6,3132 | 6,359 | 6,1851 | 6,3498 |
| 23.05.2018 | 6,3864 | 6,4048 | 6,2126 | 6,2126 |
| 24.05.2018 | 6,2126 | 6,3224 | 6,1759 | 6,2675 |
| 27.05.2018 | 6,4963 | 6,4963 | 6,3132 | 6,3955 |
| 28.05.2018 | 6,4048 | 6,4048 | 6,2858 | 6,3132 |
| 29.05.2018 | 6,2949 | 6,3773 | 6,2675 | 6,2675 |
| 30.05.2018 | 6,2858 | 6,3316 | 6,1027 | 6,304 |
| 31.05.2018 | 6,2675 | 6,2858 | 6,0753 | 6,2858 |
| 03.06.2018 | 6,2858 | 6,3681 | 6,2584 | 6,2675 |
| 04.06.2018 | 6,2766 | 6,3316 | 6,1669 | 6,304 |
| 05.06.2018 | 6,304 | 6,3864 | 6,0295 | 6,0753 |
| 06.06.2018 | 6,0845 | 6,1851 | 5,993 | 6,1394 |
| 07.06.2018 | 6,1301 | 6,1301 | 5,9289 | 5,9473 |
| 10.06.2018 | 5,9473 | 6,0112 | 5,8191 | 5,8283 |
| 11.06.2018 | 5,8375 | 5,8741 | 5,7185 | 5,7185 |
| 12.06.2018 | 5,7094 | 5,7642 | 5,4989 | 5,5173 |
| 13.06.2018 | 5,5081 | 5,5263 | 5,4532 | 5,5263 |
| 17.06.2018 | 5,5263 | 5,5263 | 5,3708 | 5,3708 |
| 18.06.2018 | 5,3708 | 5,5173 | 5,3342 | 5,4624 |
| 19.06.2018 | 5,6728 | 5,6728 | 5,5173 | 5,5812 |
| 20.06.2018 | 5,5812 | 5,7185 | 5,5538 | 5,6636 |
| 21.06.2018 | 5,691 | 5,7367 | 5,627 | 5,7002 |
| 24.06.2018 | 5,8466 | 5,9106 | 5,6087 | 5,7094 |
| 25.06.2018 | 5,7094 | 5,7551 | 5,6728 | 5,691 |
| 26.06.2018 | 5,7094 | 5,8375 | 5,6544 | 5,8008 |
| 27.06.2018 | 5,7916 | 5,8923 | 5,7826 | 5,81 |
| 28.06.2018 | 5,8556 | 5,9655 | 5,8283 | 5,8466 |
| 01.07.2018 | 5,8191 | 6,0571 | 5,7826 | 6,0387 |
| 02.07.2018 | 6,2399 | 6,4504 | 6,1485 | 6,1759 |
| 03.07.2018 | 6,2217 | 6,2858 | 6,121 | 6,2126 |
| 04.07.2018 | 6,1851 | 6,2584 | 6,1394 | 6,1759 |
| 05.07.2018 | 6,2034 | 6,2399 | 6,121 | 6,1943 |
| 08.07.2018 | 6,1943 | 6,2949 | 6,1759 | 6,1851 |
| 09.07.2018 | 6,0753 | 6,2309 | 5,9473 | 6,0112 |
| 10.07.2018 | 6,0112 | 6,0479 | 5,81 | 6,0112 |
| 11.07.2018 | 5,9473 | 6,1669 | 5,9289 | 5,993 |
| 12.07.2018 | 6,1027 | 6,1027 | 5,9473 | 6,0021 |
| 15.07.2018 | 6,1851 | 6,3132 | 6,0479 | 6,2491 |
| 16.07.2018 | 6,2949 | 6,3955 | 6,2766 | 6,3316 |
| 17.07.2018 | 6,3498 | 6,4048 | 6,2309 | 6,2675 |
| 18.07.2018 | 6,2675 | 6,7706 | 6,2675 | 6,6334 |
| 19.07.2018 | 6,6609 | 6,6974 | 6,5694 | 6,6518 |
| 22.07.2018 | 6,7067 | 6,8347 | 6,6518 | 6,789 |
| 23.07.2018 | 6,789 | 6,8622 | 6,4595 | 6,7248 |
| 24.07.2018 | 6,7524 | 7,0269 | 6,6974 | 6,972 |
| 25.07.2018 | 7,0269 | 7,2556 | 6,9537 | 7,1367 |
| 26.07.2018 | 7,0817 | 7,3014 | 7,0635 | 7,0635 |
| 29.07.2018 | 7,1184 | 7,1641 | 6,9628 | 7,0177 |
| 30.07.2018 | 7,0177 | 7,2922 | 7,0177 | 7,1824 |
| 31.07.2018 | 7,1916 | 7,2556 | 7,1091 | 7,1916 |
| 01.08.2018 | 7,091 | 7,1276 | 6,8713 | 7,0635 |
| 02.08.2018 | 7,0451 | 7,2281 | 6,9537 | 7,0726 |
| 05.08.2018 | 7,1091 | 7,1641 | 6,9812 | 7,0177 |
| 06.08.2018 | 7,0269 | 7,4294 | 7,0177 | 7,4112 |
| 07.08.2018 | 7,4386 | 7,5026 | 7,1641 | 7,4112 |
| 08.08.2018 | 7,4386 | 7,7497 | 7,3288 | 7,649 |
| 09.08.2018 | 7,6033 | 7,8504 | 7,1458 | 7,7772 |
| 12.08.2018 | 7,7223 | 8,2347 | 7,5484 | 8,198 |
| 13.08.2018 | 8,3719 | 8,4359 | 7,6216 | 7,7772 |
| 14.08.2018 | 7,832 | 7,8504 | 7,2099 | 7,2556 |
| 15.08.2018 | 7,4569 | 7,4661 | 7,091 | 7,2739 |
| 16.08.2018 | 7,2647 | 7,2647 | 7,0269 | 7,2465 |
| 19.08.2018 | 7,283 | 7,4661 | 7,2281 | 7,4661 |
| 26.08.2018 | 7,521 | 7,6308 | 7,4386 | 7,5576 |
| 27.08.2018 | 7,5667 | 8,0425 | 7,5667 | 8,0333 |
| 28.08.2018 | 8,1248 | 8,1248 | 7,768 | 7,8045 |
| 30.08.2018 | 7,8045 | 8,0516 | 7,7314 | 7,9602 |
| 02.09.2018 | 7,9693 | 8,3627 | 7,9693 | 8,198 |
| 03.09.2018 | 8,2072 | 8,4084 | 8,1888 | 8,3262 |
| 04.09.2018 | 8,3445 | 8,4084 | 8,2347 | 8,3445 |
| 05.09.2018 | 8,3627 | 8,4908 | 8,3445 | 8,4359 |
| 06.09.2018 | 8,4542 | 8,5182 | 8,3902 | 8,4725 |
| 09.09.2018 | 8,5091 | 8,5823 | 8,1798 | 8,2986 |
| 10.09.2018 | 8,0973 | 8,4451 | 8,0973 | 8,3719 |
| 11.09.2018 | 8,3719 | 8,4451 | 8,2347 | 8,2347 |
| 12.09.2018 | 8,262 | 8,4725 | 8,1066 | 8,4451 |
| 13.09.2018 | 8,4542 | 8,5091 | 8,3262 | 8,3445 |
| 16.09.2018 | 8,3536 | 8,6647 | 8,3445 | 8,5915 |
| 17.09.2018 | 8,5915 | 8,628 | 8,4725 | 8,5182 |
| 18.09.2018 | 8,5549 | 8,7927 | 8,5366 | 8,7013 |
| 19.09.2018 | 8,7195 | 8,9573 | 8,5915 | 8,8659 |
| 20.09.2018 | 8,8751 | 9,0764 | 8,8568 | 8,9573 |
| 23.09.2018 | 8,9758 | 9,0123 | 8,7561 | 8,8659 |
| 24.09.2018 | 8,8751 | 8,9025 | 8,6738 | 8,6738 |
| 25.09.2018 | 8,7013 | 9,0855 | 8,6372 | 8,9849 |
| 26.09.2018 | 8,9849 | 9,1769 | 8,8019 | 8,8751 |
| 27.09.2018 | 8,8659 | 8,9117 | 8,5457 | 8,7653 |
| 30.09.2018 | 8,7835 | 9,1313 | 8,7379 | 8,9573 |
| 01.10.2018 | 8,9573 | 9,1769 | 8,8202 | 9,1496 |
| 02.10.2018 | 9,2502 | 9,2868 | 8,8844 | 8,8844 |
| 03.10.2018 | 8,8933 | 9,1038 | 8,8202 | 8,9392 |
| 04.10.2018 | 8,9392 | 9,2868 | 8,7745 | 9,2044 |
| 07.10.2018 | 9,2044 | 9,5612 | 9,2044 | 9,5521 |
| 08.10.2018 | 9,5979 | 9,6895 | 9,3783 | 9,4058 |
| 09.10.2018 | 9,4058 | 9,5521 | 9,2502 | 9,2959 |
| 10.10.2018 | 9,2594 | 9,3783 | 9,1129 | 9,2776 |
| 11.10.2018 | 9,2959 | 9,4423 | 9,1404 | 9,3875 |
| 14.10.2018 | 9,3875 | 9,488 | 9,2319 | 9,4241 |
| 15.10.2018 | 9,4241 | 9,5979 | 9,3416 | 9,5612 |
| 16.10.2018 | 9,5705 | 9,9273 | 9,5705 | 9,9182 |
| 17.10.2018 | 9,9273 | 9,9548 | 9,6711 | 9,8815 |
| 18.10.2018 | 9,9364 | 10,0005 | 9,6986 | 9,8633 |
| 21.10.2018 | 9,8815 | 9,9273 | 9,6986 | 9,7717 |
| 22.10.2018 | 9,6986 | 9,7169 | 9,2044 | 9,4515 |
| 23.10.2018 | 9,4698 | 9,6162 | 9,3783 | 9,5797 |
| 24.10.2018 | 9,5065 | 9,7625 | 9,4148 | 9,726 |
| 25.10.2018 | 9,726 | 9,7717 | 9,4791 | 9,5797 |
| 29.10.2018 | 9,5612 | 9,6986 | 9,3601 | 9,5612 |
| 30.10.2018 | 9,607 | 10,2018 | 9,607 | 9,909 |
| 31.10.2018 | 9,973 | 10,2018 | 9,5156 | 9,726 |
| 01.11.2018 | 9,7809 | 9,8723 | 9,5797 | 9,8723 |
| 04.11.2018 | 9,8815 | 10,0645 | 9,6895 | 10,0188 |
| 05.11.2018 | 10,0371 | 10,1378 | 9,7717 | 9,8815 |
| 06.11.2018 | 9,8907 | 10,0096 | 9,8907 | 9,964 |
| 07.11.2018 | 9,973 | 9,9821 | 9,7076 | 9,8358 |
| 08.11.2018 | 9,7717 | 9,7991 | 9,3783 | 9,4241 |
| 11.11.2018 | 9,4423 | 9,4972 | 9,1404 | 9,2044 |
| 12.11.2018 | 9,1678 | 9,3416 | 9,058 | 9,1862 |
| 13.11.2018 | 9,1862 | 9,2594 | 9,058 | 9,1496 |
| 14.11.2018 | 9,1496 | 9,3143 | 9,1129 | 9,3143 |
| 15.11.2018 | 9,3416 | 9,4058 | 9,1954 | 9,2776 |
| 18.11.2018 | 9,2137 | 9,3234 | 9,1038 | 9,2227 |
| 19.11.2018 | 9,1954 | 9,1954 | 8,6647 | 8,7745 |
| 20.11.2018 | 8,7927 | 9,0123 | 8,5 | 9,0123 |
| 21.11.2018 | 9,1038 | 9,1038 | 8,8751 | 9,0032 |
| 22.11.2018 | 9,0032 | 9,0672 | 8,7835 | 8,9209 |
| 25.11.2018 | 8,9209 | 8,9849 | 8,7379 | 8,9849 |
| 26.11.2018 | 8,9758 | 9,2868 | 8,8844 | 9,2411 |
| 27.11.2018 | 9,2411 | 9,2776 | 9,0855 | 9,2594 |
| 28.11.2018 | 9,1222 | 9,2687 | 9,1222 | 9,2227 |
| 29.11.2018 | 9,2594 | 9,2687 | 9,1496 | 9,2687 |
| 02.12.2018 | 9,2868 | 9,4791 | 9,1954 | 9,2044 |
| 03.12.2018 | 9,2044 | 9,2776 | 8,9483 | 9,0123 |
| 04.12.2018 | 8,93 | 9,049 | 8,8844 | 9,0123 |
| 05.12.2018 | 9,0032 | 9,0032 | 8,7286 | 8,8294 |
| 06.12.2018 | 8,8294 | 9,1313 | 8,8294 | 9,0948 |
| 09.12.2018 | 9,0948 | 9,1313 | 8,9483 | 9,058 |
| 10.12.2018 | 9,058 | 9,058 | 8,9025 | 8,9117 |
| 11.12.2018 | 8,9117 | 8,9483 | 8,7013 | 8,747 |
| 12.12.2018 | 8,8202 | 8,8659 | 8,7195 | 8,8568 |
| 13.12.2018 | 8,8111 | 8,994 | 8,6921 | 8,9758 |
| 16.12.2018 | 8,9758 | 9,1678 | 8,9117 | 8,994 |
| 17.12.2018 | 8,9849 | 9,0398 | 8,7927 | 9,0398 |
| 18.12.2018 | 9,0398 | 9,1496 | 8,9483 | 9,1313 |
| 19.12.2018 | 8,9849 | 9,1496 | 8,9849 | 9,0764 |
| 20.12.2018 | 9,0764 | 9,0948 | 8,93 | 9,0948 |
| 23.12.2018 | 9,1038 | 9,1038 | 8,9117 | 8,9117 |
| 24.12.2018 | 8,8476 | 8,8844 | 8,7927 | 8,8202 |
| 25.12.2018 | 8,8111 | 8,8568 | 8,7745 | 8,8294 |
| 26.12.2018 | 8,8933 | 8,9665 | 8,7013 | 8,8019 |
| 27.12.2018 | 8,7745 | 8,8294 | 8,6097 | 8,6555 |
| 30.12.2018 | 8,6921 | 8,9483 | 8,6006 | 8,9483 |