KORDS
KORDSA TEKNİK TEKSTİL A.Ş.
—
71.55 ₺
-0.650 (%-0.90)
Previous Close: 72.2
Day Low₺71.55
Day High₺73.35
Market Data
Spot Rate
B:71.55
A:71.75
KORDS: KORDSA TEKNİK TEKSTİL A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.352
CLOSE 6.3383
Low
LOW 5.5965
High
HIGH 7.1117
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 6.814 | 6.8665 | 6.6912 | 6.744 |
| 08/03/2017 | 6.7614 | 7.033 | 6.7527 | 7.0153 |
| 08/06/2017 | 7.0591 | 7.1117 | 6.9628 | 6.9716 |
| 08/07/2017 | 7.0066 | 7.0066 | 6.8753 | 6.9366 |
| 08/08/2017 | 6.9189 | 6.9278 | 6.8753 | 6.9014 |
| 08/09/2017 | 6.9014 | 6.9189 | 6.7963 | 6.8402 |
| 08/10/2017 | 6.7527 | 6.814 | 6.6299 | 6.744 |
| 08/13/2017 | 6.7876 | 6.9366 | 6.7876 | 6.9366 |
| 08/14/2017 | 6.9452 | 6.9541 | 6.6476 | 6.7876 |
| 08/15/2017 | 6.7701 | 6.7789 | 6.4899 | 6.5862 |
| 08/16/2017 | 6.6213 | 6.7701 | 6.481 | 6.7527 |
| 08/17/2017 | 6.7527 | 6.9189 | 6.6651 | 6.8489 |
| 08/20/2017 | 6.8489 | 6.9014 | 6.7963 | 6.8227 |
| 08/21/2017 | 6.8402 | 6.8402 | 6.7176 | 6.7176 |
| 08/22/2017 | 6.744 | 6.8753 | 6.7351 | 6.7614 |
| 08/23/2017 | 6.7876 | 6.8753 | 6.744 | 6.744 |
| 08/24/2017 | 6.7614 | 6.8841 | 6.7614 | 6.8314 |
| 08/27/2017 | 6.8489 | 6.8753 | 6.7527 | 6.7527 |
| 08/28/2017 | 6.7701 | 6.7701 | 6.6564 | 6.6651 |
| 08/30/2017 | 6.6737 | 6.7614 | 6.6737 | 6.7 |
| 09/04/2017 | 6.7088 | 6.7263 | 6.5774 | 6.6388 |
| 09/05/2017 | 6.6388 | 6.6826 | 6.6037 | 6.6564 |
| 09/06/2017 | 6.6651 | 6.7351 | 6.6125 | 6.7263 |
| 09/07/2017 | 6.744 | 6.7701 | 6.525 | 6.5686 |
| 09/10/2017 | 6.595 | 6.6125 | 6.5686 | 6.5862 |
| 09/11/2017 | 6.595 | 6.6476 | 6.5073 | 6.6299 |
| 09/12/2017 | 6.6213 | 6.6299 | 6.525 | 6.525 |
| 09/13/2017 | 6.5162 | 6.5425 | 6.376 | 6.376 |
| 09/14/2017 | 6.411 | 6.5425 | 6.3847 | 6.5073 |
| 09/17/2017 | 6.5162 | 6.525 | 6.3936 | 6.3936 |
| 09/18/2017 | 6.4023 | 6.4023 | 6.2009 | 6.2096 |
| 09/19/2017 | 6.2359 | 6.2709 | 6.1483 | 6.1659 |
| 09/20/2017 | 6.1396 | 6.2182 | 6.0432 | 6.0432 |
| 09/21/2017 | 6.0695 | 6.2534 | 6.0607 | 6.0957 |
| 09/24/2017 | 6.087 | 6.087 | 5.8417 | 5.8592 |
| 09/25/2017 | 5.9294 | 6.2009 | 5.9206 | 6.1746 |
| 09/26/2017 | 6.1746 | 6.2009 | 6.0607 | 6.1045 |
| 09/27/2017 | 6.1132 | 6.1835 | 6.087 | 6.1483 |
| 09/28/2017 | 6.1746 | 6.2884 | 6.1396 | 6.2359 |
| 10/01/2017 | 6.2534 | 6.3061 | 6.2359 | 6.2884 |
| 10/02/2017 | 6.3061 | 6.5599 | 6.2796 | 6.5162 |
| 10/03/2017 | 6.5162 | 6.6037 | 6.4549 | 6.4636 |
| 10/04/2017 | 6.4636 | 6.5686 | 6.4549 | 6.4636 |
| 10/05/2017 | 6.4636 | 6.4899 | 6.3847 | 6.4287 |
| 10/08/2017 | 6.1396 | 6.3235 | 6.1132 | 6.2359 |
| 10/09/2017 | 6.2796 | 6.3847 | 6.2796 | 6.3322 |
| 10/10/2017 | 6.2972 | 6.3322 | 6.2182 | 6.2182 |
| 10/11/2017 | 6.2622 | 6.3585 | 6.2271 | 6.2709 |
| 10/12/2017 | 6.3061 | 6.376 | 6.2622 | 6.3061 |
| 10/15/2017 | 6.3235 | 6.3497 | 6.2447 | 6.2534 |
| 10/16/2017 | 6.2709 | 6.3673 | 6.2622 | 6.2796 |
| 10/17/2017 | 6.3061 | 6.4372 | 6.2709 | 6.4372 |
| 10/18/2017 | 6.4636 | 6.481 | 6.3585 | 6.376 |
| 10/19/2017 | 6.3847 | 6.4372 | 6.3322 | 6.3409 |
| 10/22/2017 | 6.3235 | 6.3409 | 6.2534 | 6.2796 |
| 10/23/2017 | 6.2796 | 6.3497 | 6.2534 | 6.2709 |
| 10/24/2017 | 6.2884 | 6.4023 | 6.2709 | 6.2796 |
| 10/25/2017 | 6.2796 | 6.3409 | 6.2009 | 6.2009 |
| 10/26/2017 | 6.192 | 6.2709 | 6.1835 | 6.2622 |
| 10/29/2017 | 6.2972 | 6.376 | 6.2796 | 6.3322 |
| 10/30/2017 | 6.3409 | 6.376 | 6.2884 | 6.3585 |
| 10/31/2017 | 6.3673 | 6.5512 | 6.3673 | 6.4987 |
| 11/01/2017 | 6.5337 | 6.5599 | 6.4372 | 6.4899 |
| 11/02/2017 | 6.4899 | 6.4987 | 6.2884 | 6.3409 |
| 11/05/2017 | 6.3585 | 6.446 | 6.2972 | 6.3847 |
| 11/06/2017 | 6.4636 | 6.525 | 6.3673 | 6.3673 |
| 11/07/2017 | 6.3847 | 6.4372 | 6.2271 | 6.2534 |
| 11/08/2017 | 6.2709 | 6.2884 | 6.1045 | 6.1483 |
| 11/09/2017 | 6.1571 | 6.1835 | 6.0519 | 6.087 |
| 11/12/2017 | 6.087 | 6.1746 | 6.0432 | 6.0519 |
| 11/13/2017 | 6.0783 | 6.1396 | 6.0081 | 6.1132 |
| 11/14/2017 | 6.1307 | 6.1483 | 5.8944 | 5.8944 |
| 11/15/2017 | 5.903 | 5.9731 | 5.833 | 5.8506 |
| 11/16/2017 | 5.868 | 5.8944 | 5.7104 | 5.7191 |
| 11/19/2017 | 5.7367 | 5.8155 | 5.649 | 5.6754 |
| 11/20/2017 | 5.6054 | 5.9206 | 5.5965 | 5.8417 |
| 11/21/2017 | 5.8417 | 5.9557 | 5.8243 | 5.868 |
| 11/22/2017 | 5.8855 | 5.9557 | 5.8243 | 5.8417 |
| 11/23/2017 | 5.833 | 5.9118 | 5.8243 | 5.868 |
| 11/26/2017 | 5.8855 | 5.9381 | 5.8592 | 5.868 |
| 11/27/2017 | 5.868 | 5.9206 | 5.6578 | 5.6666 |
| 11/28/2017 | 5.6754 | 5.7017 | 5.6141 | 5.649 |
| 11/29/2017 | 5.6578 | 5.7804 | 5.6228 | 5.7804 |
| 11/30/2017 | 5.7804 | 5.833 | 5.6315 | 5.6928 |
| 12/03/2017 | 5.6928 | 5.8768 | 5.6928 | 5.8155 |
| 12/04/2017 | 5.8417 | 5.9993 | 5.8417 | 5.8855 |
| 12/05/2017 | 6.2096 | 6.3673 | 6.1307 | 6.1307 |
| 12/06/2017 | 6.1659 | 6.1659 | 6.0519 | 6.1132 |
| 12/07/2017 | 6.1483 | 6.192 | 6.1045 | 6.1132 |
| 12/10/2017 | 6.1483 | 6.2447 | 6.1219 | 6.2182 |
| 12/11/2017 | 6.2182 | 6.3061 | 6.1835 | 6.2709 |
| 12/12/2017 | 6.2884 | 6.3061 | 6.1219 | 6.1659 |
| 12/13/2017 | 6.192 | 6.2709 | 6.1219 | 6.2447 |
| 12/14/2017 | 6.2534 | 6.3322 | 6.2009 | 6.2447 |
| 12/17/2017 | 6.2796 | 6.4198 | 6.2709 | 6.3497 |
| 12/18/2017 | 6.376 | 6.4723 | 6.3235 | 6.3585 |
| 12/19/2017 | 6.376 | 6.4987 | 6.3673 | 6.4287 |
| 12/20/2017 | 6.4636 | 6.4899 | 6.3235 | 6.3847 |
| 12/21/2017 | 6.3936 | 6.4198 | 6.3235 | 6.3409 |
| 12/24/2017 | 6.3497 | 6.411 | 6.3497 | 6.3847 |
| 12/25/2017 | 6.3847 | 6.4023 | 6.2709 | 6.2972 |
| 12/26/2017 | 6.3147 | 6.376 | 6.2709 | 6.3673 |
| 12/27/2017 | 6.376 | 6.595 | 6.3673 | 6.4987 |
| 12/28/2017 | 6.5337 | 6.7876 | 6.5162 | 6.7176 |