Kordsa Teknik Tekstil A.S. KORDS
BIST · Türkiye · Process Industries
₺2.80+0.07 (+2.56%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2.80 | +2.56% | ₺2.74 | ₺2.85 | ₺2.73 | 12.64M |
| 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 |