KORDS
KORDSA TEKNİK TEKSTİL A.Ş.
18:10:00
77.75 ₺
+4.100 (%+5.57)
Önceki Kapanış: 73.65·
Volatilite: 10.250
Düşük₺73.45
Yüksek₺81
Piyasa Verileri
Spot Piyasa
A:77.75
S:78
Önceki haftaya göre (WoW)
-6.49%
Önceki aya göre (MoM)
-8.64%
Yılbaşından bugüne (YTD)
+60.44%
Önceki yıla göre (YoY)
+46.42%
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,7537
KAPANIŞ 10,7492
En Düşük
DÜŞÜK 7,9053
En Yüksek
YÜKSEK 12,7874
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 8,93 | 8,93 | 8,564 | 8,6189 |
| 02.01.2019 | 8,5823 | 8,6463 | 8,3719 | 8,4268 |
| 03.01.2019 | 8,4359 | 8,4725 | 8,3719 | 8,381 |
| 06.01.2019 | 8,3993 | 8,4451 | 8,2072 | 8,2072 |
| 07.01.2019 | 8,2072 | 8,381 | 8,2072 | 8,3627 |
| 08.01.2019 | 8,381 | 8,5182 | 8,317 | 8,3627 |
| 09.01.2019 | 8,3902 | 8,5091 | 8,381 | 8,4268 |
| 10.01.2019 | 8,4268 | 8,4725 | 8,2986 | 8,2986 |
| 13.01.2019 | 8,2986 | 8,317 | 8,0608 | 8,0973 |
| 14.01.2019 | 8,0882 | 8,1431 | 8,0516 | 8,0791 |
| 15.01.2019 | 8,0973 | 8,2437 | 8,0791 | 8,1614 |
| 16.01.2019 | 8,1614 | 8,1706 | 7,9053 | 8,0333 |
| 17.01.2019 | 8,0516 | 8,2896 | 8,0151 | 8,1888 |
| 20.01.2019 | 8,2255 | 8,3902 | 8,0791 | 8,2986 |
| 21.01.2019 | 8,3077 | 8,4176 | 8,2437 | 8,2804 |
| 22.01.2019 | 8,3077 | 8,3993 | 8,2437 | 8,3536 |
| 23.01.2019 | 8,3627 | 8,4268 | 8,3077 | 8,381 |
| 24.01.2019 | 8,4268 | 8,564 | 8,381 | 8,4176 |
| 27.01.2019 | 8,4451 | 8,4908 | 8,253 | 8,253 |
| 28.01.2019 | 8,2712 | 8,2986 | 7,9967 | 8,0608 |
| 29.01.2019 | 8,0791 | 8,134 | 7,9509 | 7,9693 |
| 30.01.2019 | 7,9876 | 8,2072 | 7,9876 | 8,0973 |
| 31.01.2019 | 8,0973 | 8,3719 | 8,0791 | 8,3262 |
| 03.02.2019 | 8,381 | 8,5091 | 8,3719 | 8,4176 |
| 04.02.2019 | 8,4634 | 8,4634 | 8,1523 | 8,1706 |
| 05.02.2019 | 8,1888 | 8,381 | 8,134 | 8,3262 |
| 06.02.2019 | 8,3719 | 8,4084 | 8,2712 | 8,317 |
| 07.02.2019 | 8,317 | 8,3352 | 8,2255 | 8,2804 |
| 10.02.2019 | 8,2804 | 8,6463 | 8,2804 | 8,6097 |
| 11.02.2019 | 8,6829 | 8,7745 | 8,5182 | 8,5823 |
| 12.02.2019 | 8,6189 | 8,6829 | 8,5549 | 8,6189 |
| 13.02.2019 | 8,628 | 8,7105 | 8,4634 | 8,6372 |
| 14.02.2019 | 8,6738 | 8,8294 | 8,6097 | 8,7561 |
| 17.02.2019 | 8,8294 | 8,9392 | 8,6006 | 8,9025 |
| 18.02.2019 | 9,0123 | 9,0306 | 8,6647 | 8,9392 |
| 19.02.2019 | 8,9392 | 9,2687 | 8,8111 | 9,2502 |
| 20.02.2019 | 9,2502 | 9,7443 | 9,1954 | 9,6437 |
| 21.02.2019 | 9,6711 | 9,7625 | 9,488 | 9,5156 |
| 24.02.2019 | 9,5156 | 9,726 | 9,3416 | 9,5521 |
| 25.02.2019 | 9,5612 | 10,0005 | 9,5612 | 9,973 |
| 26.02.2019 | 10,0005 | 10,275 | 9,7809 | 9,973 |
| 27.02.2019 | 9,9821 | 10,028 | 9,845 | 9,845 |
| 28.02.2019 | 9,8358 | 10,339 | 9,8266 | 10,3207 |
| 03.03.2019 | 10,3298 | 10,3939 | 10,1378 | 10,1468 |
| 04.03.2019 | 10,156 | 10,2109 | 9,973 | 9,9821 |
| 05.03.2019 | 9,9821 | 10,3115 | 9,8907 | 9,9273 |
| 06.03.2019 | 9,9273 | 10,0554 | 9,7351 | 9,7809 |
| 07.03.2019 | 9,7717 | 9,8633 | 9,607 | 9,7443 |
| 10.03.2019 | 9,7535 | 10,0005 | 9,6802 | 9,7076 |
| 11.03.2019 | 9,7443 | 9,8815 | 9,7169 | 9,8541 |
| 12.03.2019 | 9,8633 | 9,9182 | 9,7076 | 9,7991 |
| 13.03.2019 | 9,8633 | 10,0005 | 9,7901 | 10,0005 |
| 14.03.2019 | 10,0462 | 10,1011 | 9,7717 | 9,7717 |
| 17.03.2019 | 9,8633 | 9,964 | 9,7443 | 9,7901 |
| 18.03.2019 | 9,8815 | 10,4854 | 9,8266 | 10,2658 |
| 19.03.2019 | 10,2933 | 10,4304 | 10,1103 | 10,1378 |
| 20.03.2019 | 10,156 | 10,4854 | 10,0371 | 10,1194 |
| 21.03.2019 | 10,0919 | 10,1834 | 9,7625 | 9,8175 |
| 24.03.2019 | 9,9405 | 10,2904 | 9,6946 | 10,2715 |
| 25.03.2019 | 10,2715 | 10,2904 | 9,8269 | 9,9311 |
| 26.03.2019 | 9,9594 | 10,0351 | 9,3352 | 9,8269 |
| 27.03.2019 | 9,9405 | 10,1769 | 9,5905 | 9,8269 |
| 28.03.2019 | 9,846 | 9,9878 | 9,7324 | 9,846 |
| 31.03.2019 | 9,9783 | 10,2147 | 9,7512 | 10,0256 |
| 01.04.2019 | 10,0445 | 10,5458 | 10,0445 | 10,4984 |
| 02.04.2019 | 10,5647 | 10,9525 | 10,3756 | 10,508 |
| 03.04.2019 | 10,508 | 10,7823 | 10,4984 | 10,7444 |
| 04.04.2019 | 10,7728 | 10,8768 | 10,5175 | 10,5931 |
| 07.04.2019 | 10,5268 | 10,735 | 10,385 | 10,5458 |
| 08.04.2019 | 10,5931 | 10,8768 | 10,5931 | 10,7066 |
| 09.04.2019 | 10,7066 | 10,8011 | 10,4984 | 10,508 |
| 10.04.2019 | 10,5458 | 10,716 | 10,4607 | 10,5931 |
| 11.04.2019 | 10,5647 | 10,8011 | 10,3472 | 10,7823 |
| 14.04.2019 | 10,7917 | 10,8484 | 10,6403 | 10,6971 |
| 15.04.2019 | 10,735 | 10,8958 | 10,5931 | 10,6877 |
| 16.04.2019 | 10,7255 | 10,7823 | 10,6025 | 10,6782 |
| 17.04.2019 | 10,6782 | 10,8296 | 10,5836 | 10,7917 |
| 18.04.2019 | 10,7823 | 11,1132 | 10,7633 | 11,1132 |
| 21.04.2019 | 11,151 | 11,8699 | 11,1417 | 11,3686 |
| 23.04.2019 | 11,5105 | 11,6713 | 11,274 | 11,397 |
| 24.04.2019 | 11,397 | 11,4348 | 11,1322 | 11,293 |
| 25.04.2019 | 11,293 | 11,5673 | 11,066 | 11,397 |
| 28.04.2019 | 11,397 | 11,6146 | 11,3025 | 11,3782 |
| 29.04.2019 | 11,4916 | 11,4916 | 11,2457 | 11,2835 |
| 01.05.2019 | 11,293 | 11,3403 | 11,1417 | 11,151 |
| 02.05.2019 | 11,1606 | 11,397 | 11,0849 | 11,3119 |
| 05.05.2019 | 11,2552 | 11,3025 | 10,9431 | 10,9431 |
| 06.05.2019 | 10,6498 | 11,0849 | 10,6403 | 11,066 |
| 07.05.2019 | 11,066 | 11,5483 | 11,0376 | 11,4443 |
| 08.05.2019 | 11,4443 | 11,5389 | 11,2457 | 11,4821 |
| 09.05.2019 | 11,501 | 11,8889 | 11,4821 | 11,8226 |
| 12.05.2019 | 11,8132 | 11,9455 | 11,52 | 11,5861 |
| 13.05.2019 | 11,6334 | 11,851 | 11,501 | 11,851 |
| 14.05.2019 | 11,9172 | 11,9172 | 11,5861 | 11,8889 |
| 15.05.2019 | 11,5956 | 11,9645 | 11,5956 | 11,7848 |
| 16.05.2019 | 11,7753 | 11,8132 | 11,6051 | 11,643 |
| 19.05.2019 | 11,6618 | 12,0402 | 11,6334 | 11,8226 |
| 20.05.2019 | 11,8226 | 11,8794 | 11,4348 | 11,6334 |
| 21.05.2019 | 11,5295 | 11,643 | 11,0471 | 11,1983 |
| 22.05.2019 | 11,1795 | 11,4065 | 10,8579 | 11,4065 |
| 23.05.2019 | 11,4159 | 11,5389 | 11,274 | 11,397 |
| 26.05.2019 | 11,397 | 11,4631 | 11,2079 | 11,2646 |
| 27.05.2019 | 11,2646 | 11,5389 | 11,2646 | 11,3875 |
| 28.05.2019 | 11,3875 | 11,4065 | 11,2173 | 11,2835 |
| 29.05.2019 | 11,3213 | 11,4348 | 11,2457 | 11,2646 |
| 30.05.2019 | 11,2646 | 11,4065 | 11,1606 | 11,293 |
| 02.06.2019 | 11,4443 | 11,4443 | 11,3119 | 11,397 |
| 06.06.2019 | 11,4254 | 11,7469 | 11,4254 | 11,7469 |
| 09.06.2019 | 11,8226 | 12,0496 | 11,6334 | 12,0024 |
| 10.06.2019 | 12,0496 | 12,1347 | 11,8416 | 11,9078 |
| 11.06.2019 | 11,9645 | 12,0402 | 11,6334 | 11,7375 |
| 12.06.2019 | 11,7281 | 11,7281 | 11,4065 | 11,4348 |
| 13.06.2019 | 11,4916 | 11,7281 | 11,397 | 11,4538 |
| 16.06.2019 | 11,501 | 11,5105 | 11,293 | 11,4443 |
| 17.06.2019 | 11,4348 | 11,6334 | 11,4348 | 11,5483 |
| 18.06.2019 | 11,5673 | 11,6146 | 11,4159 | 11,5768 |
| 19.06.2019 | 11,7469 | 11,8605 | 11,6051 | 11,7943 |
| 20.06.2019 | 11,7659 | 11,9172 | 11,6524 | 11,7564 |
| 23.06.2019 | 11,7753 | 11,8794 | 11,6334 | 11,6996 |
| 24.06.2019 | 11,6996 | 11,7281 | 11,4538 | 11,5295 |
| 25.06.2019 | 11,52 | 11,624 | 11,4254 | 11,4727 |
| 26.06.2019 | 11,4631 | 11,4821 | 11,3403 | 11,4821 |
| 27.06.2019 | 11,4821 | 11,643 | 11,4065 | 11,4631 |
| 30.06.2019 | 11,5295 | 11,5956 | 11,4631 | 11,4631 |
| 01.07.2019 | 11,52 | 11,52 | 11,4348 | 11,4631 |
| 02.07.2019 | 11,52 | 11,5295 | 11,3403 | 11,3875 |
| 03.07.2019 | 11,4443 | 11,4538 | 11,0376 | 11,3119 |
| 04.07.2019 | 11,274 | 11,2835 | 11,0282 | 11,2457 |
| 07.07.2019 | 11,1606 | 11,3119 | 11,0944 | 11,1983 |
| 08.07.2019 | 11,2552 | 11,274 | 10,8201 | 10,9903 |
| 09.07.2019 | 10,9619 | 11,3308 | 10,9619 | 11,3025 |
| 10.07.2019 | 11,3025 | 11,5768 | 11,1983 | 11,52 |
| 11.07.2019 | 11,5295 | 11,5673 | 11,2457 | 11,3497 |
| 15.07.2019 | 11,3497 | 11,3592 | 11,17 | 11,17 |
| 16.07.2019 | 11,1889 | 11,2646 | 11,1038 | 11,2173 |
| 17.07.2019 | 11,2079 | 11,3403 | 11,1322 | 11,3025 |
| 18.07.2019 | 11,293 | 11,3403 | 11,1983 | 11,2646 |
| 21.07.2019 | 11,293 | 11,293 | 11,0471 | 11,0944 |
| 22.07.2019 | 11,1322 | 11,2457 | 11,0092 | 11,2362 |
| 23.07.2019 | 11,2552 | 11,6334 | 11,2362 | 11,5861 |
| 24.07.2019 | 11,5861 | 11,7186 | 11,4631 | 11,6334 |
| 25.07.2019 | 11,6334 | 11,7659 | 11,5578 | 11,6146 |
| 28.07.2019 | 11,6618 | 11,7281 | 11,501 | 11,5295 |
| 29.07.2019 | 11,5483 | 11,7186 | 11,4443 | 11,7091 |
| 30.07.2019 | 11,7469 | 11,8699 | 11,5483 | 11,7564 |
| 31.07.2019 | 11,7281 | 11,7753 | 11,6334 | 11,7659 |
| 01.08.2019 | 11,7281 | 11,9172 | 11,5768 | 11,7186 |
| 04.08.2019 | 11,7091 | 11,7564 | 11,1983 | 11,293 |
| 05.08.2019 | 11,3497 | 11,4254 | 10,4038 | 11,0849 |
| 06.08.2019 | 11,1132 | 11,1889 | 10,6687 | 10,7539 |
| 07.08.2019 | 10,7539 | 10,8011 | 10,2715 | 10,7633 |
| 08.08.2019 | 10,3566 | 10,9052 | 10,3566 | 10,6025 |
| 14.08.2019 | 10,4984 | 10,5741 | 10,281 | 10,385 |
| 15.08.2019 | 10,4038 | 10,6877 | 10,1769 | 10,4984 |
| 18.08.2019 | 10,5931 | 10,9903 | 10,5741 | 10,9619 |
| 19.08.2019 | 10,9998 | 11,0092 | 10,7823 | 10,9903 |
| 20.08.2019 | 11,0092 | 11,2267 | 10,8296 | 10,9998 |
| 21.08.2019 | 11,0565 | 11,1795 | 10,8389 | 11,0187 |
| 22.08.2019 | 11,066 | 11,151 | 10,9903 | 11,0092 |
| 25.08.2019 | 10,9714 | 11,1417 | 10,8201 | 10,9619 |
| 26.08.2019 | 10,9714 | 11,0376 | 10,8011 | 10,8768 |
| 27.08.2019 | 10,9335 | 10,9335 | 10,735 | 10,8296 |
| 28.08.2019 | 10,8296 | 11,1038 | 10,7917 | 11,1038 |
| 01.09.2019 | 11,0754 | 11,274 | 11,0187 | 11,2457 |
| 02.09.2019 | 11,274 | 11,3213 | 11,1227 | 11,1889 |
| 03.09.2019 | 11,2079 | 11,3497 | 11,1889 | 11,2457 |
| 04.09.2019 | 11,274 | 11,293 | 11,17 | 11,2362 |
| 05.09.2019 | 11,2362 | 11,3025 | 11,0754 | 11,2079 |
| 08.09.2019 | 11,2552 | 11,3875 | 11,0944 | 11,1038 |
| 09.09.2019 | 11,1417 | 11,2362 | 11,0376 | 11,2079 |
| 10.09.2019 | 11,1889 | 11,3308 | 11,1795 | 11,3308 |
| 11.09.2019 | 11,3592 | 11,6618 | 11,2267 | 11,6334 |
| 12.09.2019 | 11,6524 | 11,6807 | 11,5483 | 11,624 |
| 15.09.2019 | 11,52 | 11,6524 | 11,4916 | 11,5389 |
| 16.09.2019 | 11,4916 | 11,6146 | 11,3592 | 11,4821 |
| 17.09.2019 | 11,4443 | 11,52 | 11,3875 | 11,501 |
| 18.09.2019 | 11,52 | 11,5295 | 11,1889 | 11,3025 |
| 19.09.2019 | 11,3025 | 11,6051 | 11,2646 | 11,6051 |
| 22.09.2019 | 11,6334 | 12,0117 | 11,6334 | 11,9172 |
| 23.09.2019 | 12,0117 | 12,3145 | 11,9267 | 12,201 |
| 24.09.2019 | 12,182 | 12,4279 | 12,1254 | 12,2955 |
| 25.09.2019 | 12,3238 | 12,4658 | 12,0781 | 12,1915 |
| 26.09.2019 | 12,2199 | 12,3333 | 12,0212 | 12,059 |
| 29.09.2019 | 12,1442 | 12,182 | 11,8982 | 12,0024 |
| 30.09.2019 | 12,0307 | 12,0969 | 11,851 | 12,0307 |
| 01.10.2019 | 12,0402 | 12,3429 | 11,9739 | 12,2577 |
| 02.10.2019 | 12,2672 | 12,3712 | 11,9078 | 11,9645 |
| 03.10.2019 | 12,0024 | 12,2104 | 11,9361 | 12,1254 |
| 06.10.2019 | 12,1064 | 12,2104 | 11,9361 | 11,9551 |
| 07.10.2019 | 11,851 | 11,9267 | 11,4631 | 11,5295 |
| 08.10.2019 | 11,5578 | 11,6903 | 11,3497 | 11,3497 |
| 09.10.2019 | 11,397 | 11,4159 | 10,8958 | 11,1132 |
| 10.10.2019 | 11,1606 | 11,274 | 11,0471 | 11,1322 |
| 13.10.2019 | 11,1038 | 11,1038 | 10,3945 | 10,508 |
| 14.10.2019 | 10,6403 | 10,8484 | 10,5175 | 10,5458 |
| 15.10.2019 | 10,4607 | 10,4607 | 10,0824 | 10,3188 |
| 16.10.2019 | 10,3377 | 10,3756 | 10,0351 | 10,2336 |
| 17.10.2019 | 10,5647 | 10,7444 | 10,4984 | 10,5553 |
| 20.10.2019 | 10,6025 | 10,6782 | 10,5458 | 10,5647 |
| 21.10.2019 | 10,5931 | 10,7444 | 10,5458 | 10,6593 |
| 22.10.2019 | 10,7539 | 11,151 | 10,716 | 11,0849 |
| 23.10.2019 | 11,1606 | 11,4254 | 11,1606 | 11,3213 |
| 24.10.2019 | 11,3308 | 11,3497 | 11,17 | 11,1983 |
| 27.10.2019 | 11,2173 | 11,2362 | 11,0471 | 11,0849 |
| 29.10.2019 | 10,9052 | 11,1795 | 10,7823 | 11,066 |
| 30.10.2019 | 11,1227 | 11,2835 | 11,0471 | 11,0849 |
| 31.10.2019 | 11,1132 | 11,1795 | 10,8674 | 10,9903 |
| 03.11.2019 | 11,0282 | 11,1038 | 10,8768 | 10,9525 |
| 04.11.2019 | 10,9525 | 11,066 | 10,8862 | 10,9431 |
| 05.11.2019 | 10,9714 | 11,0471 | 10,9335 | 10,9525 |
| 06.11.2019 | 10,9903 | 11,1132 | 10,9808 | 11,066 |
| 07.11.2019 | 11,1038 | 11,3025 | 11,1038 | 11,1889 |
| 10.11.2019 | 11,2173 | 11,293 | 11,151 | 11,1795 |
| 11.11.2019 | 11,2079 | 11,2646 | 11,1132 | 11,1322 |
| 12.11.2019 | 11,0471 | 11,0565 | 10,9146 | 10,9903 |
| 13.11.2019 | 11,0187 | 11,0471 | 10,7255 | 10,7633 |
| 14.11.2019 | 10,8011 | 10,9146 | 10,8011 | 10,8484 |
| 17.11.2019 | 10,8768 | 10,9619 | 10,8674 | 10,9241 |
| 18.11.2019 | 10,9808 | 11,1322 | 10,9808 | 11,066 |
| 19.11.2019 | 11,066 | 11,17 | 10,8768 | 10,8862 |
| 20.11.2019 | 10,8958 | 10,9619 | 10,8201 | 10,8579 |
| 21.11.2019 | 10,9052 | 10,9431 | 10,735 | 10,7539 |
| 24.11.2019 | 10,8484 | 10,8674 | 10,5931 | 10,6214 |
| 25.11.2019 | 10,6498 | 10,8296 | 10,5268 | 10,8296 |
| 26.11.2019 | 10,8296 | 10,9241 | 10,7255 | 10,8106 |
| 27.11.2019 | 10,8201 | 11,0376 | 10,8201 | 10,9903 |
| 28.11.2019 | 11,0187 | 11,3119 | 10,9808 | 11,2552 |
| 01.12.2019 | 11,3782 | 11,7753 | 11,3497 | 11,7659 |
| 02.12.2019 | 11,9078 | 12,0781 | 11,7753 | 11,8982 |
| 03.12.2019 | 11,9645 | 12,0496 | 11,7753 | 11,8982 |
| 04.12.2019 | 11,9645 | 11,9834 | 11,8605 | 11,8699 |
| 05.12.2019 | 11,8982 | 12,3238 | 11,7659 | 12,1537 |
| 08.12.2019 | 12,182 | 12,2766 | 12,0402 | 12,1347 |
| 09.12.2019 | 12,1347 | 12,1726 | 11,8037 | 11,8982 |
| 10.12.2019 | 11,8794 | 12,0024 | 11,5578 | 11,8794 |
| 11.12.2019 | 11,8605 | 12,0874 | 11,8605 | 11,8889 |
| 12.12.2019 | 11,9361 | 12,1442 | 11,8982 | 11,9929 |
| 15.12.2019 | 12,0685 | 12,2482 | 12,059 | 12,1158 |
| 16.12.2019 | 12,1347 | 12,1726 | 11,9455 | 11,9455 |
| 17.12.2019 | 11,8794 | 11,9551 | 11,6903 | 11,6903 |
| 18.12.2019 | 11,7564 | 11,9455 | 11,7469 | 11,7659 |
| 19.12.2019 | 11,8226 | 11,8699 | 11,6903 | 11,7186 |
| 22.12.2019 | 11,7186 | 11,8037 | 11,6996 | 11,7281 |
| 23.12.2019 | 11,7564 | 11,9834 | 11,7564 | 11,9455 |
| 24.12.2019 | 11,9834 | 12,1254 | 11,9455 | 12,1254 |
| 25.12.2019 | 12,1442 | 12,201 | 11,9267 | 12,0024 |
| 26.12.2019 | 12,0496 | 12,1631 | 12,0117 | 12,1064 |
| 29.12.2019 | 12,201 | 12,6833 | 12,1442 | 12,6644 |
| 30.12.2019 | 12,7496 | 12,7874 | 12,3145 | 12,3712 |