Kordsa Teknik Tekstil A.S. KORDS
BIST · Türkei · Prozessindustrie
₺2,84+0,11 (+4,03 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2,84 | +4,03 % | ₺2,74 | ₺2,85 | ₺2,73 | 19,45M |
| 2026-09-30 | ₺2,73 | -5,54 % | ₺2,89 | ₺2,89 | ₺2,72 | 19,42M |
| 2026-09-29 | ₺2,89 | -0,69 % | ₺2,90 | ₺2,94 | ₺2,86 | 12,34M |
| 2026-09-28 | ₺2,91 | -5,21 % | ₺3,07 | ₺3,07 | ₺2,85 | 27,79M |
| 2026-09-25 | ₺3,07 | +2,68 % | ₺3,01 | ₺3,10 | ₺3,00 | 14,40M |
| 2026-09-24 | ₺2,99 | -1,97 % | ₺3,06 | ₺3,10 | ₺2,98 | 13,88M |
| 2026-09-23 | ₺3,05 | -3,48 % | ₺3,20 | ₺3,22 | ₺3,04 | 30,15M |
| 2026-09-22 | ₺3,16 | +2,93 % | ₺3,07 | ₺3,21 | ₺3,04 | 22,91M |
| 2026-09-21 | ₺3,07 | -2,23 % | ₺3,05 | ₺3,13 | ₺2,92 | 26,72M |
| 2026-09-18 | ₺3,14 | -7,10 % | ₺3,36 | ₺3,36 | ₺3,06 | 37,67M |
| 2026-09-17 | ₺3,38 | +0,30 % | ₺3,04 | ₺3,49 | ₺3,04 | 144,24M |
| 2026-09-16 | ₺3,37 | -9,89 % | ₺3,74 | ₺3,80 | ₺3,37 | 39,76M |
| 2026-09-15 | ₺3,74 | -6,97 % | ₺4,03 | ₺4,10 | ₺3,74 | 23,91M |
| 2026-09-14 | ₺4,02 | -1,64 % | ₺4,03 | ₺4,14 | ₺3,92 | 21,77M |
| 2026-09-11 | ₺4,09 | +0,84 % | ₺4,07 | ₺4,19 | ₺4,05 | 31,26M |
| 2026-09-10 | ₺4,05 | -3,69 % | ₺4,42 | ₺4,46 | ₺4,00 | 61,50M |
| 2026-09-09 | ₺4,21 | +0,19 % | ₺4,24 | ₺4,35 | ₺4,19 | 31,38M |
| 2026-09-08 | ₺4,20 | -2,09 % | ₺4,29 | ₺4,35 | ₺4,08 | 42,77M |
| 2026-09-07 | ₺4,29 | +3,82 % | ₺4,13 | ₺4,54 | ₺4,13 | 36,60M |
| 2026-09-04 | ₺4,13 | +3,97 % | ₺3,98 | ₺4,17 | ₺3,87 | 31,90M |
| 2026-09-03 | ₺3,97 | -9,63 % | ₺4,40 | ₺4,45 | ₺3,97 | 36,47M |
| 2026-09-02 | ₺4,40 | -0,18 % | ₺4,41 | ₺4,53 | ₺4,28 | 27,78M |
| 2026-09-01 | ₺4,41 | -0,36 % | ₺4,40 | ₺4,49 | ₺4,39 | 22,20M |
| 2026-08-31 | ₺4,42 | -4,87 % | ₺4,65 | ₺4,65 | ₺4,42 | 26,16M |
| 2026-08-28 | ₺4,65 | +0,23 % | ₺4,62 | ₺4,67 | ₺4,56 | 25,38M |
| 2026-08-27 | ₺4,64 | -0,90 % | ₺4,67 | ₺4,74 | ₺4,63 | 22,43M |
| 2026-08-26 | ₺4,68 | +1,14 % | ₺4,63 | ₺4,81 | ₺4,55 | 52,77M |
| 2026-08-25 | ₺4,63 | -1,90 % | ₺4,71 | ₺4,72 | ₺4,61 | 19,49M |
| 2026-08-24 | ₺4,72 | -3,29 % | ₺4,87 | ₺4,88 | ₺4,68 | 34,23M |
| 2026-08-21 | ₺4,88 | +4,57 % | ₺4,66 | ₺4,92 | ₺4,66 | 52,56M |
| 2026-08-20 | ₺4,66 | -3,70 % | ₺4,86 | ₺4,99 | ₺4,66 | 71,13M |
| 2026-08-19 | ₺4,84 | -0,16 % | ₺4,85 | ₺4,93 | ₺4,79 | 59,19M |
| 2026-08-18 | ₺4,85 | -2,85 % | ₺4,96 | ₺4,98 | ₺4,73 | 77,82M |
| 2026-08-17 | ₺4,99 | +3,38 % | ₺5,12 | ₺5,21 | ₺4,87 | 183,03M |
| 2026-08-14 | ₺4,83 | +9,95 % | ₺4,60 | ₺4,83 | ₺4,54 | 123,60M |
| 2026-08-13 | ₺4,39 | +9,95 % | ₺4,14 | ₺4,39 | ₺4,12 | 84,81M |
| 2026-08-12 | ₺3,99 | +10,00 % | ₺3,65 | ₺3,99 | ₺3,62 | 49,83M |
| 2026-08-11 | ₺3,63 | -2,95 % | ₺3,74 | ₺3,74 | ₺3,62 | 24,58M |
| 2026-08-10 | ₺3,74 | +3,95 % | ₺3,60 | ₺3,82 | ₺3,60 | 42,02M |
| 2026-08-07 | ₺3,60 | -1,23 % | ₺3,64 | ₺3,66 | ₺3,57 | 30,09M |
| 2026-08-06 | ₺3,64 | -3,62 % | ₺3,78 | ₺3,78 | ₺3,64 | 37,87M |
| 2026-08-05 | ₺3,78 | +3,23 % | ₺3,67 | ₺3,83 | ₺3,62 | 52,22M |
| 2026-08-04 | ₺3,66 | +6,67 % | ₺3,61 | ₺3,67 | ₺3,53 | 72,65M |
| 2026-08-03 | ₺3,43 | -2,54 % | ₺3,54 | ₺3,56 | ₺3,43 | 19,73M |
| 2026-07-31 | ₺3,52 | -2,90 % | ₺3,63 | ₺3,68 | ₺3,44 | 41,14M |
| 2026-07-30 | ₺3,63 | +2,53 % | ₺3,54 | ₺3,72 | ₺3,54 | 54,13M |
| 2026-07-29 | ₺3,54 | +0,37 % | ₺3,53 | ₺3,57 | ₺3,48 | 34,30M |
| 2026-07-28 | ₺3,53 | -6,29 % | ₺3,76 | ₺3,78 | ₺3,49 | 103,57M |
| 2026-07-27 | ₺3,76 | +2,14 % | ₺3,98 | ₺3,98 | ₺3,76 | 97,77M |
| 2026-07-24 | ₺3,68 | -2,17 % | ₺3,77 | ₺3,80 | ₺3,68 | 33,82M |
| 2026-07-23 | ₺3,77 | -0,90 % | ₺3,81 | ₺3,86 | ₺3,77 | 18,66M |
| 2026-07-22 | ₺3,80 | -1,50 % | ₺3,86 | ₺3,95 | ₺3,77 | 25,09M |
| 2026-07-21 | ₺3,86 | -6,09 % | ₺4,12 | ₺4,16 | ₺3,84 | 35,91M |
| 2026-07-20 | ₺4,11 | -2,32 % | ₺4,21 | ₺4,25 | ₺4,06 | 26,97M |
| 2026-07-17 | ₺4,21 | +3,36 % | ₺4,07 | ₺4,32 | ₺4,03 | 54,64M |
| 2026-07-16 | ₺4,07 | -1,78 % | ₺4,14 | ₺4,21 | ₺4,02 | 29,39M |
| 2026-07-15 | ₺4,14 | 0,00 % | ₺4,14 | ₺4,14 | ₺4,14 | 0 |
| 2026-07-14 | ₺4,14 | +0,25 % | ₺4,15 | ₺4,20 | ₺4,06 | 31,20M |
| 2026-07-13 | ₺4,13 | -2,12 % | ₺4,23 | ₺4,31 | ₺4,05 | 39,38M |
| 2026-07-10 | ₺4,22 | +0,75 % | ₺4,27 | ₺4,28 | ₺4,16 | 33,98M |
| 2026-07-09 | ₺4,19 | -5,18 % | ₺4,48 | ₺4,52 | ₺4,06 | 124,75M |
| 2026-07-08 | ₺4,42 | +9,95 % | ₺4,05 | ₺4,42 | ₺4,05 | 117,85M |
| 2026-07-07 | ₺4,02 | +9,94 % | ₺3,69 | ₺4,02 | ₺3,69 | 59,46M |
| 2026-07-06 | ₺3,66 | -1,84 % | ₺3,73 | ₺3,83 | ₺3,65 | 28,55M |
| 2026-07-03 | ₺3,72 | +1,36 % | ₺3,71 | ₺3,78 | ₺3,68 | 24,90M |
| 2026-07-02 | ₺3,67 | -0,85 % | ₺3,71 | ₺3,76 | ₺3,67 | 23,46M |
| 2026-07-01 | ₺3,71 | -2,76 % | ₺3,84 | ₺3,86 | ₺3,69 | 32,84M |
| 2026-06-30 | ₺3,81 | +2,70 % | ₺3,71 | ₺3,92 | ₺3,71 | 42,80M |
| 2026-06-29 | ₺3,71 | +2,17 % | ₺3,64 | ₺3,82 | ₺3,61 | 45,83M |
| 2026-06-26 | ₺3,63 | -5,48 % | ₺3,82 | ₺3,86 | ₺3,63 | 54,68M |
| 2026-06-25 | ₺3,84 | +0,34 % | ₺3,84 | ₺3,92 | ₺3,81 | 48,07M |
| 2026-06-24 | ₺3,83 | -1,69 % | ₺3,90 | ₺3,91 | ₺3,80 | 40,25M |
| 2026-06-23 | ₺3,89 | -5,73 % | ₺4,18 | ₺4,18 | ₺3,89 | 53,21M |
| 2026-06-22 | ₺4,13 | +0,96 % | ₺4,09 | ₺4,23 | ₺4,03 | 51,01M |
| 2026-06-19 | ₺4,09 | +5,57 % | ₺3,87 | ₺4,26 | ₺3,87 | 201,91M |
| 2026-06-18 | ₺3,88 | -4,10 % | ₺4,07 | ₺4,10 | ₺3,82 | 44,78M |
| 2026-06-17 | ₺4,04 | +0,79 % | ₺4,04 | ₺4,14 | ₺4,01 | 27,02M |
| 2026-06-16 | ₺4,01 | -5,63 % | ₺4,28 | ₺4,29 | ₺4,00 | 37,28M |
| 2026-06-15 | ₺4,25 | -2,89 % | ₺4,42 | ₺4,45 | ₺4,18 | 64,82M |
| 2026-06-12 | ₺4,38 | +1,03 % | ₺4,37 | ₺4,43 | ₺4,23 | 40,58M |
| 2026-06-11 | ₺4,33 | -2,55 % | ₺4,54 | ₺4,55 | ₺4,26 | 75,79M |
| 2026-06-10 | ₺4,44 | +9,96 % | ₺4,04 | ₺4,44 | ₺4,02 | 90,92M |
| 2026-06-09 | ₺4,04 | +1,92 % | ₺4,01 | ₺4,09 | ₺3,98 | 40,87M |
| 2026-06-08 | ₺3,97 | -0,59 % | ₺3,94 | ₺4,11 | ₺3,91 | 33,95M |
| 2026-06-05 | ₺3,99 | -1,17 % | ₺4,05 | ₺4,22 | ₺3,93 | 30,41M |
| 2026-06-04 | ₺4,04 | -3,22 % | ₺4,18 | ₺4,20 | ₺4,02 | 27,57M |
| 2026-06-03 | ₺4,17 | -1,67 % | ₺4,24 | ₺4,40 | ₺4,14 | 39,69M |
| 2026-06-02 | ₺4,24 | +4,00 % | ₺4,09 | ₺4,33 | ₺3,98 | 64,26M |
| 2026-06-01 | ₺4,08 | -8,93 % | ₺4,48 | ₺4,58 | ₺4,08 | 52,00M |
| 2026-05-29 | ₺4,48 | 0,00 % | ₺4,48 | ₺4,48 | ₺4,48 | 0 |