Kordsa Teknik Tekstil A.S. KORDS
BIST · Türkiye · Proses Endüstrileri
₺2,81+0,08 (+%2,93)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2,82 | +%3,30 | ₺2,74 | ₺2,85 | ₺2,73 | 14,50M |
| 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 |