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)
+48.24%
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 51,4068
KAPANIŞ 51,4405
En Düşük
DÜŞÜK 29,2064
En Yüksek
YÜKSEK 102,4738
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 30,6658 | 33,0785 | 30,6658 | 33,0785 |
| 03.01.2022 | 33,3704 | 34,2266 | 32,417 | 33,3704 |
| 04.01.2022 | 33,3704 | 33,3898 | 32,7672 | 33,2731 |
| 05.01.2022 | 32,8645 | 35,1216 | 32,6894 | 34,3043 |
| 06.01.2022 | 34,5379 | 35,1606 | 33,7984 | 34,9854 |
| 09.01.2022 | 35,3551 | 36,1528 | 34,8298 | 34,8881 |
| 10.01.2022 | 35,2189 | 35,3162 | 33,9736 | 34,0514 |
| 11.01.2022 | 34,5379 | 36,5226 | 34,1293 | 35,9972 |
| 12.01.2022 | 35,6665 | 37,0479 | 35,4524 | 36,6393 |
| 13.01.2022 | 36,6393 | 36,8923 | 35,8026 | 36,2307 |
| 16.01.2022 | 36,5615 | 37,6511 | 36,2697 | 37,0869 |
| 17.01.2022 | 36,9701 | 37,2815 | 35,1216 | 35,1216 |
| 18.01.2022 | 34,927 | 35,6859 | 33,6234 | 35,4524 |
| 19.01.2022 | 35,8026 | 35,8221 | 33,565 | 34,0709 |
| 20.01.2022 | 34,1098 | 34,1293 | 33,1758 | 33,4482 |
| 23.01.2022 | 33,1758 | 33,818 | 31,5219 | 31,5608 |
| 24.01.2022 | 31,5219 | 31,9694 | 30,6074 | 31,5219 |
| 25.01.2022 | 31,7554 | 32,7089 | 31,697 | 32,631 |
| 26.01.2022 | 32,0084 | 33,0396 | 31,9111 | 32,8062 |
| 27.01.2022 | 33,1369 | 33,2925 | 32,417 | 32,5921 |
| 30.01.2022 | 32,8839 | 33,4482 | 32,6116 | 33,1369 |
| 31.01.2022 | 33,4288 | 33,6428 | 32,8839 | 33,0591 |
| 01.02.2022 | 33,2148 | 33,3121 | 32,1251 | 32,3586 |
| 02.02.2022 | 32,2418 | 32,4559 | 31,1717 | 31,3467 |
| 03.02.2022 | 31,4246 | 31,9694 | 31,1327 | 31,9694 |
| 06.02.2022 | 32,0084 | 33,0202 | 31,697 | 33,0202 |
| 07.02.2022 | 32,6894 | 34,5184 | 32,631 | 34,4016 |
| 08.02.2022 | 34,6157 | 35,5886 | 34,4601 | 35,3162 |
| 09.02.2022 | 35,3551 | 35,5108 | 34,4989 | 34,5768 |
| 10.02.2022 | 34,2849 | 34,713 | 33,3509 | 34,3433 |
| 13.02.2022 | 33,6623 | 33,818 | 32,8839 | 32,9618 |
| 14.02.2022 | 32,9812 | 34,2071 | 32,9423 | 33,6234 |
| 15.02.2022 | 33,7401 | 34,4989 | 33,5261 | 33,6428 |
| 16.02.2022 | 33,7011 | 34,1098 | 32,7672 | 32,8839 |
| 17.02.2022 | 33,1758 | 33,2731 | 32,6116 | 32,9618 |
| 20.02.2022 | 33,1369 | 34,2655 | 32,7672 | 33,3704 |
| 21.02.2022 | 32,203 | 34,5768 | 32,0278 | 34,0514 |
| 22.02.2022 | 34,4406 | 35,1216 | 32,845 | 33,0785 |
| 23.02.2022 | 29,9263 | 31,5025 | 29,7707 | 29,7707 |
| 24.02.2022 | 30,4906 | 31,8722 | 29,9458 | 31,6192 |
| 27.02.2022 | 31,1133 | 31,23 | 30,2376 | 31,0938 |
| 28.02.2022 | 31,4246 | 31,7165 | 30,3545 | 30,9965 |
| 01.03.2022 | 31,23 | 31,23 | 30,2766 | 30,7047 |
| 02.03.2022 | 30,9771 | 31,2884 | 30,7047 | 30,9771 |
| 03.03.2022 | 30,8992 | 31,1133 | 30,5295 | 30,5879 |
| 06.03.2022 | 30,4518 | 30,5101 | 29,2064 | 30,1987 |
| 07.03.2022 | 29,8874 | 30,6852 | 29,868 | 30,1793 |
| 08.03.2022 | 30,6462 | 31,1717 | 30,3349 | 30,7825 |
| 09.03.2022 | 30,8604 | 31,2884 | 30,0626 | 30,1015 |
| 10.03.2022 | 30,1015 | 30,6852 | 30,0626 | 30,3545 |
| 13.03.2022 | 30,5295 | 31,6192 | 30,4518 | 31,6192 |
| 14.03.2022 | 31,5219 | 31,9499 | 31,1327 | 31,6386 |
| 15.03.2022 | 31,8332 | 31,8722 | 31,0354 | 31,1327 |
| 16.03.2022 | 31,2884 | 31,8722 | 31,269 | 31,4052 |
| 17.03.2022 | 31,444 | 31,7165 | 31,3467 | 31,6386 |
| 20.03.2022 | 31,8527 | 33,7596 | 31,8332 | 33,7596 |
| 21.03.2022 | 33,779 | 34,4406 | 33,4288 | 33,8374 |
| 22.03.2022 | 33,993 | 34,3239 | 32,9812 | 34,032 |
| 23.03.2022 | 34,1487 | 34,5379 | 33,7596 | 33,779 |
| 24.03.2022 | 33,8569 | 34,3822 | 33,6234 | 34,3822 |
| 27.03.2022 | 35,0243 | 35,6081 | 34,5574 | 34,5574 |
| 28.03.2022 | 34,8687 | 35,0243 | 34,4211 | 34,5574 |
| 29.03.2022 | 34,713 | 34,7908 | 34,3043 | 34,3043 |
| 30.03.2022 | 34,3433 | 34,9076 | 34,0903 | 34,713 |
| 31.03.2022 | 35,0048 | 35,1994 | 34,6352 | 34,713 |
| 03.04.2022 | 35,2534 | 36,1098 | 34,8351 | 35,8111 |
| 04.04.2022 | 36,1497 | 36,2492 | 35,4326 | 35,5721 |
| 05.04.2022 | 35,5521 | 36,2293 | 35,2136 | 35,2136 |
| 06.04.2022 | 35,3131 | 35,6716 | 35,1538 | 35,2335 |
| 07.04.2022 | 35,353 | 35,7115 | 35,1936 | 35,6119 |
| 10.04.2022 | 35,831 | 38,3405 | 35,831 | 37,982 |
| 11.04.2022 | 37,8426 | 39,1771 | 37,2849 | 38,5796 |
| 12.04.2022 | 38,6791 | 39,1173 | 37,3447 | 37,6833 |
| 13.04.2022 | 37,8227 | 39,8144 | 37,743 | 39,6152 |
| 14.04.2022 | 40,0136 | 41,9057 | 39,6352 | 41,7862 |
| 17.04.2022 | 42,0053 | 44,734 | 42,0053 | 42,6227 |
| 18.04.2022 | 43,041 | 45,0327 | 42,7223 | 43,9174 |
| 19.04.2022 | 43,9174 | 44,5746 | 43,2203 | 43,8178 |
| 20.04.2022 | 43,8178 | 45,3912 | 43,758 | 44,1364 |
| 21.04.2022 | 44,8335 | 46,7257 | 42,6028 | 42,6028 |
| 24.04.2022 | 42,6227 | 45,6701 | 41,4078 | 44,8136 |
| 25.04.2022 | 44,953 | 45,4311 | 42,7223 | 42,7223 |
| 26.04.2022 | 42,9613 | 44,2161 | 41,9057 | 43,9373 |
| 27.04.2022 | 43,8974 | 44,6145 | 43,0808 | 43,0808 |
| 28.04.2022 | 43,2203 | 45,4111 | 43,0012 | 45,3315 |
| 04.05.2022 | 45,8095 | 47,2037 | 45,4908 | 46,0087 |
| 05.05.2022 | 45,7497 | 47,0643 | 45,0128 | 47,0244 |
| 08.05.2022 | 47,9207 | 48,2792 | 46,1879 | 46,3672 |
| 09.05.2022 | 47,2236 | 47,3033 | 46,0485 | 46,5863 |
| 10.05.2022 | 46,7058 | 47,8211 | 44,3755 | 45,4111 |
| 11.05.2022 | 44,714 | 45,2916 | 42,4833 | 42,8817 |
| 12.05.2022 | 43,3198 | 45,1124 | 43,3198 | 44,5746 |
| 15.05.2022 | 44,5348 | 44,714 | 43,1804 | 43,7182 |
| 16.05.2022 | 43,8775 | 44,2958 | 43,4393 | 43,6983 |
| 17.05.2022 | 43,6784 | 43,9174 | 42,6028 | 42,7223 |
| 19.05.2022 | 42,7223 | 42,9812 | 41,6866 | 41,7265 |
| 22.05.2022 | 41,8261 | 42,7223 | 40,7904 | 42,0053 |
| 23.05.2022 | 42,5431 | 43,3198 | 41,9256 | 43,0609 |
| 24.05.2022 | 43,2203 | 45,2319 | 43,2203 | 45,212 |
| 25.05.2022 | 45,212 | 45,7497 | 44,5348 | 45,3116 |
| 26.05.2022 | 45,4111 | 45,7697 | 44,5149 | 45,2717 |
| 29.05.2022 | 46,0087 | 47,4825 | 46,0087 | 47,2435 |
| 30.05.2022 | 47,3033 | 49,2552 | 46,5066 | 47,4427 |
| 31.05.2022 | 47,5024 | 48,9962 | 47,5024 | 48,6975 |
| 01.06.2022 | 49,534 | 50,0419 | 48,8767 | 49,0958 |
| 02.06.2022 | 49,1357 | 53,9755 | 49,1357 | 53,9755 |
| 05.06.2022 | 55,071 | 56,0668 | 53,2784 | 53,378 |
| 06.06.2022 | 53,5274 | 57,461 | 53,5274 | 55,7183 |
| 07.06.2022 | 57,5108 | 57,7598 | 53,0295 | 53,4278 |
| 08.06.2022 | 53,378 | 54,1249 | 51,2369 | 53,2286 |
| 09.06.2022 | 52,2826 | 55,6685 | 51,7846 | 54,4237 |
| 12.06.2022 | 54,3739 | 54,4735 | 51,6851 | 51,6851 |
| 13.06.2022 | 52,183 | 53,0295 | 51,0875 | 51,934 |
| 14.06.2022 | 51,9838 | 56,2162 | 51,9838 | 55,5689 |
| 15.06.2022 | 55,7681 | 56,9631 | 53,9755 | 54,7722 |
| 16.06.2022 | 54,8718 | 56,3656 | 53,7764 | 55,6685 |
| 19.06.2022 | 56,3656 | 59,3034 | 55,7183 | 55,9672 |
| 20.06.2022 | 56,4652 | 57,7598 | 55,1208 | 55,9175 |
| 21.06.2022 | 55,8179 | 56,266 | 54,573 | 55,2701 |
| 22.06.2022 | 55,6685 | 55,7681 | 53,9755 | 54,2743 |
| 23.06.2022 | 54,6726 | 54,9714 | 52,7805 | 53,7764 |
| 26.06.2022 | 52,5315 | 53,5274 | 51,934 | 53,0295 |
| 27.06.2022 | 53,129 | 54,6726 | 50,7888 | 51,3863 |
| 28.06.2022 | 51,4859 | 51,8842 | 49,4942 | 49,4942 |
| 29.06.2022 | 49,3946 | 50,2909 | 48,0004 | 49,1755 |
| 30.06.2022 | 49,6933 | 52,8801 | 49,3547 | 52,3324 |
| 03.07.2022 | 52,3324 | 53,5772 | 49,8925 | 50,1415 |
| 04.07.2022 | 50,5398 | 51,1871 | 49,0162 | 49,3946 |
| 05.07.2022 | 49,6336 | 50,3904 | 48,3788 | 49,9921 |
| 06.07.2022 | 50,5896 | 51,0875 | 49,7531 | 50,7888 |
| 07.07.2022 | 50,5896 | 51,7846 | 50,2909 | 50,5398 |
| 12.07.2022 | 50,6394 | 50,739 | 49,4742 | 50,49 |
| 13.07.2022 | 50,49 | 50,7888 | 49,0759 | 49,0958 |
| 17.07.2022 | 49,9921 | 50,49 | 49,5141 | 49,8427 |
| 18.07.2022 | 49,7531 | 51,3365 | 49,7133 | 50,739 |
| 19.07.2022 | 51,0377 | 51,5855 | 50,1913 | 50,5398 |
| 20.07.2022 | 50,5896 | 51,3365 | 49,6933 | 49,7531 |
| 21.07.2022 | 49,7929 | 50,2909 | 48,9962 | 49,4543 |
| 24.07.2022 | 49,4543 | 49,773 | 49,056 | 49,056 |
| 25.07.2022 | 49,1954 | 49,2751 | 47,602 | 47,7415 |
| 26.07.2022 | 47,8012 | 47,9605 | 45,8692 | 46,2277 |
| 27.07.2022 | 46,8053 | 47,8809 | 46,4867 | 46,9647 |
| 28.07.2022 | 47,1639 | 48,08 | 46,3074 | 48,08 |
| 31.07.2022 | 48,6975 | 50,4402 | 48,5979 | 49,5141 |
| 01.08.2022 | 49,5738 | 50,2909 | 48,7174 | 49,0958 |
| 02.08.2022 | 49,4742 | 51,0377 | 49,3747 | 50,2909 |
| 03.08.2022 | 50,9382 | 53,2784 | 50,6394 | 52,3822 |
| 04.08.2022 | 52,5813 | 53,2286 | 51,1373 | 51,8842 |
| 07.08.2022 | 52,8801 | 53,8261 | 52,3324 | 52,8801 |
| 08.08.2022 | 52,9797 | 54,3739 | 50,9382 | 52,9797 |
| 09.08.2022 | 51,1373 | 51,7846 | 50,3406 | 50,9382 |
| 10.08.2022 | 50,9382 | 51,2867 | 49,0759 | 49,3547 |
| 11.08.2022 | 49,3547 | 49,8427 | 48,5979 | 48,8568 |
| 14.08.2022 | 49,0958 | 50,3904 | 48,7771 | 49,1357 |
| 15.08.2022 | 49,6336 | 49,6336 | 47,363 | 48,7572 |
| 16.08.2022 | 49,0958 | 49,1954 | 48,339 | 48,5182 |
| 17.08.2022 | 48,7971 | 51,3863 | 48,6178 | 51,2867 |
| 18.08.2022 | 51,5855 | 52,5813 | 50,0917 | 52,183 |
| 21.08.2022 | 53,129 | 56,7639 | 53,129 | 55,071 |
| 22.08.2022 | 55,2701 | 56,3158 | 54,573 | 54,822 |
| 23.08.2022 | 55,2701 | 56,7639 | 54,822 | 55,3697 |
| 24.08.2022 | 55,8677 | 57,4112 | 55,0212 | 55,9175 |
| 25.08.2022 | 56,3158 | 57,9092 | 55,071 | 56,7141 |
| 28.08.2022 | 56,7639 | 57,7598 | 55,6187 | 55,9672 |
| 30.08.2022 | 56,9631 | 58,3075 | 56,3656 | 57,0627 |
| 31.08.2022 | 57,0627 | 57,1125 | 55,4195 | 56,3158 |
| 01.09.2022 | 56,515 | 57,0129 | 55,8179 | 56,4652 |
| 04.09.2022 | 56,4652 | 57,2619 | 56,1664 | 56,5648 |
| 05.09.2022 | 57,3117 | 57,5108 | 54,7722 | 55,9175 |
| 06.09.2022 | 55,9672 | 56,3656 | 54,7224 | 55,8179 |
| 07.09.2022 | 56,2162 | 57,2121 | 54,7722 | 55,1706 |
| 08.09.2022 | 55,5689 | 55,7681 | 54,6726 | 55,4195 |
| 11.09.2022 | 55,6685 | 56,6146 | 55,2701 | 55,8677 |
| 12.09.2022 | 56,266 | 56,7639 | 52,6809 | 52,6809 |
| 13.09.2022 | 52,4817 | 54,9216 | 51,6851 | 54,7722 |
| 14.09.2022 | 54,7722 | 57,1125 | 54,7224 | 56,0668 |
| 15.09.2022 | 56,1166 | 57,1125 | 55,8179 | 57,1125 |
| 18.09.2022 | 58,4071 | 59,3034 | 55,7681 | 55,7681 |
| 19.09.2022 | 56,1664 | 56,9631 | 54,5232 | 56,266 |
| 20.09.2022 | 56,266 | 56,515 | 54,6726 | 55,9175 |
| 21.09.2022 | 55,7681 | 59,5025 | 55,7183 | 58,5565 |
| 22.09.2022 | 58,7556 | 61,4943 | 58,0088 | 60,6976 |
| 25.09.2022 | 61,5441 | 62,3407 | 58,6063 | 58,9548 |
| 26.09.2022 | 59,3532 | 59,9507 | 57,5606 | 57,959 |
| 27.09.2022 | 57,7598 | 58,0585 | 55,2701 | 55,2701 |
| 28.09.2022 | 55,4693 | 56,266 | 52,5315 | 54,2743 |
| 29.09.2022 | 54,2743 | 57,2619 | 53,4776 | 56,9133 |
| 02.10.2022 | 57,0129 | 58,3075 | 56,515 | 57,6602 |
| 03.10.2022 | 58,0088 | 60,9465 | 57,8594 | 60,2494 |
| 04.10.2022 | 60,2992 | 60,4486 | 58,0585 | 58,7556 |
| 05.10.2022 | 59,403 | 60,1996 | 58,2577 | 59,2038 |
| 06.10.2022 | 59,3034 | 61,6934 | 58,8054 | 60,9963 |
| 09.10.2022 | 61,4943 | 62,5399 | 60,0503 | 60,598 |
| 10.10.2022 | 60,598 | 60,8469 | 58,2577 | 58,6063 |
| 11.10.2022 | 58,7556 | 58,9548 | 56,515 | 56,5648 |
| 12.10.2022 | 56,7141 | 57,71 | 56,3656 | 57,1125 |
| 13.10.2022 | 57,7598 | 58,3075 | 56,7639 | 56,9631 |
| 16.10.2022 | 57,2121 | 59,403 | 56,4652 | 58,8054 |
| 17.10.2022 | 59,0544 | 59,4527 | 57,3117 | 57,71 |
| 18.10.2022 | 58,2079 | 58,905 | 56,266 | 56,7141 |
| 19.10.2022 | 57,2619 | 58,5067 | 56,4652 | 57,6602 |
| 20.10.2022 | 57,7598 | 60,2992 | 57,5606 | 60,0005 |
| 23.10.2022 | 60,9963 | 65,9756 | 60,8469 | 65,9756 |
| 24.10.2022 | 67,2204 | 67,6686 | 62,3407 | 63,8345 |
| 25.10.2022 | 64,2329 | 65,1291 | 62,7889 | 63,0876 |
| 26.10.2022 | 63,1872 | 64,5316 | 60,9963 | 61,7432 |
| 27.10.2022 | 61,7432 | 63,3864 | 61,1457 | 62,8387 |
| 30.10.2022 | 64,432 | 65,5275 | 63,1872 | 63,8345 |
| 31.10.2022 | 64,0835 | 66,5233 | 63,8345 | 64,9798 |
| 01.11.2022 | 64,5316 | 64,5316 | 62,6395 | 63,0378 |
| 02.11.2022 | 63,0378 | 64,432 | 62,1914 | 63,6851 |
| 03.11.2022 | 63,9839 | 65,8262 | 63,9839 | 64,93 |
| 06.11.2022 | 65,2287 | 66,5233 | 64,7308 | 64,9798 |
| 07.11.2022 | 65,1291 | 67,2204 | 64,4818 | 65,0296 |
| 08.11.2022 | 65,2785 | 66,8719 | 63,8345 | 64,1333 |
| 09.11.2022 | 64,1831 | 65,9756 | 63,7349 | 64,5814 |
| 10.11.2022 | 66,125 | 68,2163 | 65,5773 | 66,7225 |
| 13.11.2022 | 66,7723 | 69,7101 | 66,7225 | 69,7101 |
| 14.11.2022 | 70,2578 | 71,652 | 67,818 | 68,4653 |
| 15.11.2022 | 68,6644 | 69,1624 | 67,32 | 67,818 |
| 16.11.2022 | 67,8678 | 67,9673 | 64,8802 | 65,4777 |
| 17.11.2022 | 65,5773 | 67,1209 | 65,4777 | 66,5233 |
| 20.11.2022 | 66,8221 | 68,5649 | 66,374 | 68,5649 |
| 21.11.2022 | 69,6105 | 71,3035 | 68,6146 | 71,0047 |
| 22.11.2022 | 71,652 | 72,6479 | 70,1582 | 71,403 |
| 23.11.2022 | 71,9508 | 74,6894 | 71,901 | 74,1915 |
| 24.11.2022 | 73,6935 | 76,7309 | 73,4446 | 76,6811 |
| 27.11.2022 | 77,677 | 78,4736 | 76,0338 | 77,0794 |
| 28.11.2022 | 77,677 | 77,7267 | 74,789 | 76,0836 |
| 29.11.2022 | 75,6852 | 81,262 | 75,4363 | 81,262 |
| 30.11.2022 | 81,9591 | 89,3783 | 81,9591 | 89,3783 |
| 01.12.2022 | 91,619 | 95,1045 | 88,4322 | 90,175 |
| 04.12.2022 | 90,2248 | 91,9177 | 85,843 | 86,2911 |
| 05.12.2022 | 86,3907 | 90,4737 | 85,843 | 87,3866 |
| 06.12.2022 | 87,6355 | 89,1293 | 82,0089 | 83,8015 |
| 07.12.2022 | 84,1002 | 85,7434 | 81,5608 | 85,7434 |
| 08.12.2022 | 85,9426 | 87,536 | 85,1957 | 86,7393 |
| 11.12.2022 | 87,7351 | 91,4696 | 87,7351 | 89,3783 |
| 12.12.2022 | 89,6273 | 92,4655 | 88,8306 | 90,4737 |
| 13.12.2022 | 91,7186 | 92,0671 | 86,5899 | 86,5899 |
| 14.12.2022 | 87,1376 | 89,0795 | 84,399 | 86,092 |
| 15.12.2022 | 86,6397 | 87,1376 | 83,8513 | 84,4986 |
| 18.12.2022 | 85,6438 | 86,6895 | 84,3492 | 85,6438 |
| 19.12.2022 | 86,6895 | 86,8886 | 85,1459 | 85,594 |
| 20.12.2022 | 85,9924 | 89,8264 | 85,6936 | 88,2331 |
| 21.12.2022 | 88,9302 | 90,9717 | 87,2372 | 87,8347 |
| 22.12.2022 | 87,8845 | 93,9094 | 87,1874 | 92,814 |
| 25.12.2022 | 94,7061 | 101,8763 | 94,7061 | 100,4821 |
| 26.12.2022 | 101,478 | 102,4738 | 95,951 | 97,9925 |
| 27.12.2022 | 97,4945 | 97,7933 | 91,6688 | 93,9592 |
| 28.12.2022 | 93,8597 | 97,6937 | 92,6148 | 96,5983 |
| 29.12.2022 | 97,2456 | 98,9385 | 95,6522 | 96,2995 |