KORDS
KORDSA TEKNİK TEKSTİL A.Ş. (KORDS)
88.3 ₺
+0.200 (%+0.23)
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Arşiv
Yıllara göre KORDS arşiv verilerini inceleyin. Geçmiş yıllardaki KORDS hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş KORDS verileriyle fiyat hareketlerini analiz edin.
Yılı Grafiği
Ortalama Değer
AÇILIŞ 3,5442
KAPANIŞ 3,5374
En Düşük
DÜŞÜK 2,5212
En Yüksek
YÜKSEK 5,2055
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 2,5507 | 2,5991 | 2,5507 | 2,5886 |
| 04.01.2026 | 2,5896 | 2,6075 | 2,5749 | 2,6001 |
| 05.01.2026 | 2,6001 | 2,6554 | 2,5991 | 2,6422 |
| 06.01.2026 | 2,6449 | 2,6607 | 2,598 | 2,6096 |
| 07.01.2026 | 2,6096 | 2,617 | 2,5507 | 2,5749 |
| 08.01.2026 | 2,577 | 2,5928 | 2,5707 | 2,5833 |
| 11.01.2026 | 2,5875 | 2,6475 | 2,5854 | 2,6275 |
| 12.01.2026 | 2,6275 | 2,7238 | 2,6233 | 2,6844 |
| 13.01.2026 | 2,687 | 2,7265 | 2,6633 | 2,6844 |
| 14.01.2026 | 2,687 | 2,7396 | 2,6633 | 2,7291 |
| 15.01.2026 | 2,7449 | 2,7475 | 2,7028 | 2,7238 |
| 18.01.2026 | 2,737 | 2,7765 | 2,708 | 2,708 |
| 19.01.2026 | 2,708 | 2,7265 | 2,6712 | 2,6949 |
| 20.01.2026 | 2,6949 | 2,7107 | 2,6712 | 2,6949 |
| 21.01.2026 | 2,7133 | 2,7554 | 2,687 | 2,7528 |
| 22.01.2026 | 2,758 | 2,8265 | 2,7501 | 2,7844 |
| 25.01.2026 | 2,7791 | 2,8817 | 2,7528 | 2,8344 |
| 26.01.2026 | 2,8344 | 2,8686 | 2,7817 | 2,8238 |
| 27.01.2026 | 2,8317 | 2,9159 | 2,8238 | 2,9159 |
| 28.01.2026 | 2,9159 | 2,9212 | 2,8344 | 2,8607 |
| 29.01.2026 | 2,8633 | 2,8712 | 2,7817 | 2,8238 |
| 01.02.2026 | 2,7817 | 2,8633 | 2,758 | 2,8475 |
| 02.02.2026 | 2,858 | 2,8923 | 2,8317 | 2,858 |
| 03.02.2026 | 2,8423 | 2,9133 | 2,8423 | 2,8949 |
| 04.02.2026 | 2,8844 | 2,8896 | 2,8238 | 2,8238 |
| 05.02.2026 | 2,8054 | 2,8896 | 2,7844 | 2,8291 |
| 08.02.2026 | 2,8449 | 2,9159 | 2,8449 | 2,9002 |
| 09.02.2026 | 2,9028 | 2,9344 | 2,8659 | 2,8949 |
| 10.02.2026 | 2,8765 | 2,9265 | 2,8396 | 2,8791 |
| 11.02.2026 | 2,8949 | 3,0423 | 2,8817 | 2,9975 |
| 12.02.2026 | 2,9975 | 3,0528 | 2,9291 | 2,9738 |
| 15.02.2026 | 2,9738 | 3,0712 | 2,9738 | 3,0344 |
| 16.02.2026 | 3,0423 | 3,0554 | 2,9975 | 3,0081 |
| 17.02.2026 | 2,9896 | 3,0291 | 2,9159 | 2,9186 |
| 18.02.2026 | 2,9107 | 2,9423 | 2,7449 | 2,7475 |
| 19.02.2026 | 2,7528 | 2,7975 | 2,7449 | 2,7817 |
| 22.02.2026 | 2,7923 | 2,9396 | 2,7923 | 2,8528 |
| 23.02.2026 | 2,8528 | 2,8712 | 2,7896 | 2,8028 |
| 24.02.2026 | 2,808 | 2,8212 | 2,7317 | 2,7317 |
| 25.02.2026 | 2,7291 | 2,7686 | 2,6922 | 2,7133 |
| 26.02.2026 | 2,658 | 2,758 | 2,658 | 2,7449 |
| 01.03.2026 | 2,5528 | 2,6738 | 2,5528 | 2,6738 |
| 02.03.2026 | 2,6712 | 2,6712 | 2,558 | 2,558 |
| 03.03.2026 | 2,557 | 2,5822 | 2,5212 | 2,5222 |
| 04.03.2026 | 2,5422 | 2,7738 | 2,5422 | 2,7738 |
| 05.03.2026 | 2,8686 | 2,908 | 2,6554 | 2,6844 |
| 08.03.2026 | 2,658 | 2,7659 | 2,6159 | 2,6817 |
| 09.03.2026 | 2,7317 | 2,8791 | 2,708 | 2,8475 |
| 10.03.2026 | 2,8028 | 2,8765 | 2,7528 | 2,7896 |
| 11.03.2026 | 2,7738 | 3,0002 | 2,7501 | 2,9923 |
| 12.03.2026 | 2,9949 | 3,0554 | 2,9317 | 3,0554 |
| 15.03.2026 | 3,0581 | 3,0923 | 2,9475 | 3,0633 |
| 16.03.2026 | 3,0607 | 3,0633 | 2,9817 | 3,0107 |
| 17.03.2026 | 3,0159 | 3,0581 | 2,9765 | 3,0159 |
| 18.03.2026 | 3,0081 | 3,0449 | 2,9659 | 3,0291 |
| 22.03.2026 | 3,0081 | 3,0844 | 2,9791 | 3,0475 |
| 23.03.2026 | 3,0528 | 3,0791 | 3,0028 | 3,0186 |
| 24.03.2026 | 3,0291 | 3,1712 | 3,0291 | 3,0686 |
| 25.03.2026 | 3,0607 | 3,137 | 2,8765 | 2,8975 |
| 26.03.2026 | 2,9054 | 2,987 | 2,8133 | 2,987 |
| 29.03.2026 | 3,0002 | 3,0133 | 2,9238 | 2,9765 |
| 30.03.2026 | 2,9686 | 2,9923 | 2,9238 | 2,9449 |
| 31.03.2026 | 2,987 | 3,0133 | 2,9396 | 2,9475 |
| 01.04.2026 | 2,937 | 3,1238 | 2,8896 | 3,1238 |
| 02.04.2026 | 3,1265 | 3,1396 | 2,9791 | 2,9791 |
| 05.04.2026 | 2,9896 | 3,137 | 2,9791 | 3,1186 |
| 06.04.2026 | 3,1317 | 3,1317 | 2,958 | 2,958 |
| 07.04.2026 | 3,0317 | 3,1107 | 3,0081 | 3,0317 |
| 08.04.2026 | 3,0317 | 3,1291 | 3,0081 | 3,1291 |
| 09.04.2026 | 3,1449 | 3,2502 | 3,0712 | 3,2054 |
| 12.04.2026 | 3,1475 | 3,2896 | 3,1054 | 3,2896 |
| 13.04.2026 | 3,316 | 3,4002 | 3,2317 | 3,4002 |
| 14.04.2026 | 3,4633 | 3,4791 | 3,2975 | 3,2975 |
| 15.04.2026 | 3,3028 | 3,416 | 3,2054 | 3,416 |
| 16.04.2026 | 3,387 | 3,5397 | 3,3502 | 3,4212 |
| 19.04.2026 | 3,4344 | 3,4344 | 3,2923 | 3,2923 |
| 20.04.2026 | 3,2844 | 3,4265 | 3,2054 | 3,4265 |
| 21.04.2026 | 3,4265 | 3,5212 | 3,3712 | 3,4081 |
| 23.04.2026 | 3,3975 | 3,4502 | 3,3449 | 3,4502 |
| 26.04.2026 | 3,4528 | 3,5423 | 3,4212 | 3,4607 |
| 27.04.2026 | 3,4449 | 3,4528 | 3,3554 | 3,3633 |
| 28.04.2026 | 3,3765 | 3,4449 | 3,3002 | 3,387 |
| 29.04.2026 | 3,3265 | 3,4528 | 3,2791 | 3,4528 |
| 03.05.2026 | 3,4475 | 3,5265 | 3,3896 | 3,3896 |
| 04.05.2026 | 3,3923 | 3,4344 | 3,3318 | 3,3318 |
| 05.05.2026 | 3,3607 | 3,4712 | 3,3449 | 3,4581 |
| 06.05.2026 | 3,4739 | 3,516 | 3,4081 | 3,4607 |
| 07.05.2026 | 3,4633 | 3,4818 | 3,4028 | 3,4397 |
| 10.05.2026 | 3,4712 | 3,7818 | 3,466 | 3,7818 |
| 11.05.2026 | 3,8423 | 4,1581 | 3,8002 | 4,1581 |
| 12.05.2026 | 4,2634 | 4,5739 | 4,116 | 4,5739 |
| 13.05.2026 | 4,7897 | 4,9634 | 4,566 | 4,7345 |
| 14.05.2026 | 4,7634 | 4,9766 | 4,6897 | 4,7897 |
| 17.05.2026 | 4,7792 | 4,8029 | 4,4397 | 4,5923 |
| 19.05.2026 | 4,6055 | 4,6713 | 4,3844 | 4,495 |
| 20.05.2026 | 4,5187 | 4,5897 | 4,1686 | 4,1686 |
| 21.05.2026 | 4,0686 | 4,416 | 4,0686 | 4,3476 |
| 24.05.2026 | 4,3871 | 4,5292 | 4,3686 | 4,466 |
| 25.05.2026 | 4,4529 | 4,6029 | 4,4213 | 4,4792 |
| 31.05.2026 | 4,4792 | 4,5792 | 4,0765 | 4,0792 |
| 01.06.2026 | 4,0923 | 4,3265 | 3,9818 | 4,2423 |
| 02.06.2026 | 4,2371 | 4,4002 | 4,1371 | 4,1713 |
| 03.06.2026 | 4,1765 | 4,2029 | 4,0186 | 4,0371 |
| 04.06.2026 | 4,0476 | 4,216 | 3,9344 | 3,9897 |
| 07.06.2026 | 3,9423 | 4,1055 | 3,9107 | 3,966 |
| 08.06.2026 | 4,0055 | 4,0949 | 3,9765 | 4,0423 |
| 09.06.2026 | 4,0423 | 4,445 | 4,0213 | 4,445 |
| 10.06.2026 | 4,5371 | 4,5476 | 4,2581 | 4,3318 |
| 11.06.2026 | 4,3686 | 4,4318 | 4,2344 | 4,3765 |
| 14.06.2026 | 4,4239 | 4,4476 | 4,1792 | 4,2502 |
| 15.06.2026 | 4,2844 | 4,295 | 4,0002 | 4,0107 |
| 16.06.2026 | 4,0371 | 4,1397 | 4,0107 | 4,0423 |
| 17.06.2026 | 4,0739 | 4,1028 | 3,8213 | 3,8765 |
| 18.06.2026 | 3,8739 | 4,2634 | 3,866 | 4,0923 |
| 21.06.2026 | 4,0923 | 4,2292 | 4,0318 | 4,1318 |
| 22.06.2026 | 4,1792 | 4,1792 | 3,8949 | 3,8949 |
| 23.06.2026 | 3,9028 | 3,9134 | 3,8002 | 3,8291 |
| 24.06.2026 | 3,8423 | 3,916 | 3,8081 | 3,8423 |
| 25.06.2026 | 3,8213 | 3,8581 | 3,6318 | 3,6318 |
| 28.06.2026 | 3,6449 | 3,816 | 3,6081 | 3,7107 |
| 29.06.2026 | 3,7107 | 3,9213 | 3,7107 | 3,8107 |
| 30.06.2026 | 3,837 | 3,8581 | 3,687 | 3,7055 |
| 01.07.2026 | 3,7081 | 3,7634 | 3,6712 | 3,6739 |
| 02.07.2026 | 3,7081 | 3,7844 | 3,6765 | 3,7239 |
| 05.07.2026 | 3,7291 | 3,8265 | 3,6476 | 3,6555 |
| 06.07.2026 | 3,687 | 4,0186 | 3,687 | 4,0186 |
| 07.07.2026 | 4,0502 | 4,4187 | 4,0502 | 4,4187 |
| 08.07.2026 | 4,4765 | 4,5239 | 4,0555 | 4,1897 |
| 09.07.2026 | 4,2686 | 4,2792 | 4,1581 | 4,2213 |
| 12.07.2026 | 4,2318 | 4,3134 | 4,0476 | 4,1318 |
| 13.07.2026 | 4,1476 | 4,2029 | 4,0607 | 4,1423 |
| 15.07.2026 | 4,1423 | 4,2081 | 4,016 | 4,0686 |
| 16.07.2026 | 4,0713 | 4,3186 | 4,0292 | 4,2055 |
| 19.07.2026 | 4,2055 | 4,2476 | 4,0555 | 4,1081 |
| 20.07.2026 | 4,1239 | 4,1581 | 3,8423 | 3,8581 |
| 21.07.2026 | 3,8581 | 3,9502 | 3,766 | 3,8002 |
| 22.07.2026 | 3,8055 | 3,8607 | 3,766 | 3,766 |
| 23.07.2026 | 3,766 | 3,8028 | 3,6844 | 3,6844 |
| 26.07.2026 | 3,9765 | 3,9765 | 3,7634 | 3,7634 |
| 27.07.2026 | 3,7634 | 3,7791 | 3,4897 | 3,5265 |
| 28.07.2026 | 3,5344 | 3,5712 | 3,4791 | 3,5397 |
| 29.07.2026 | 3,5397 | 3,7212 | 3,5397 | 3,6291 |
| 30.07.2026 | 3,6344 | 3,6844 | 3,4423 | 3,5239 |
| 02.08.2026 | 3,537 | 3,5633 | 3,4291 | 3,4344 |
| 03.08.2026 | 3,6055 | 3,6739 | 3,5291 | 3,6633 |
| 04.08.2026 | 3,666 | 3,8265 | 3,6212 | 3,7818 |
| 05.08.2026 | 3,7791 | 3,7791 | 3,6449 | 3,6449 |
| 06.08.2026 | 3,6449 | 3,6633 | 3,566 | 3,6002 |
| 09.08.2026 | 3,6002 | 3,816 | 3,5976 | 3,7423 |
| 10.08.2026 | 3,7423 | 3,7423 | 3,6212 | 3,6318 |
| 11.08.2026 | 3,6502 | 3,9949 | 3,616 | 3,9949 |
| 12.08.2026 | 4,1397 | 4,3923 | 4,1213 | 4,3923 |
| 13.08.2026 | 4,5976 | 4,8292 | 4,5397 | 4,8292 |
| 16.08.2026 | 5,1213 | 5,2055 | 4,8687 | 4,9924 |
| 17.08.2026 | 4,9555 | 4,9792 | 4,7345 | 4,8503 |
| 18.08.2026 | 4,8503 | 4,9266 | 4,795 | 4,8424 |
| 19.08.2026 | 4,8608 | 4,9871 | 4,6608 | 4,6634 |
| 20.08.2026 | 4,6581 | 4,916 | 4,6581 | 4,8766 |
| 23.08.2026 | 4,8739 | 4,8818 | 4,6792 | 4,716 |
| 24.08.2026 | 4,7134 | 4,7239 | 4,6055 | 4,6266 |
| 25.08.2026 | 4,6318 | 4,8108 | 4,5502 | 4,6792 |
| 26.08.2026 | 4,666 | 4,7424 | 4,6318 | 4,6371 |
| 27.08.2026 | 4,6239 | 4,6713 | 4,5634 | 4,6476 |
| 30.08.2026 | 4,6476 | 4,6502 | 4,4213 | 4,4213 |
| 31.08.2026 | 4,4029 | 4,4897 | 4,3923 | 4,4055 |
| 01.09.2026 | 4,4055 | 4,5344 | 4,2792 | 4,3976 |
| 02.09.2026 | 4,3976 | 4,4476 | 3,9713 | 3,9739 |
| 03.09.2026 | 3,9844 | 4,1739 | 3,8713 | 4,1318 |
| 06.09.2026 | 4,1318 | 4,5397 | 4,1318 | 4,2897 |
| 07.09.2026 | 4,2897 | 4,3502 | 4,0765 | 4,2002 |
| 08.09.2026 | 4,2423 | 4,3476 | 4,1871 | 4,2081 |
| 09.09.2026 | 4,4239 | 4,4634 | 4,0002 | 4,0528 |
| 10.09.2026 | 4,0739 | 4,1897 | 4,0528 | 4,0871 |
| 13.09.2026 | 4,03 | 4,14 | 3,92 | 4,02 |
| 14.09.2026 | 4,03 | 4,1 | 3,74 | 3,74 |
| 15.09.2026 | 3,74 | 3,8 | 3,37 | 3,37 |
| 16.09.2026 | 3,04 | 3,49 | 3,04 | 3,38 |
