Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Kordsa Teknik Tekstil A.S. (KORDS.IS)

55.15
+0.15
+(0.27%)
At close: May 2 at 6:05:19 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 2, 202555.4056.1555.0555.1555.15416,792
Apr 30, 202556.5056.6054.8055.0055.00647,477
Apr 29, 202557.7557.8554.9056.5056.50461,312
Apr 28, 202559.0059.5057.6557.6557.65482,260
Apr 25, 202559.8059.9558.8558.9558.95664,969
Apr 24, 202560.3060.5557.8058.7058.701,032,685
Apr 22, 202556.8059.7055.5059.7059.701,412,466
Apr 21, 202555.9057.0055.7056.0056.00545,215
Apr 18, 202556.6557.0555.3055.7055.70549,747
Apr 17, 202557.1057.8555.6556.4056.401,584,971
Apr 16, 202559.2059.2556.9057.1557.15734,366
Apr 15, 202560.5060.7059.0059.1559.15837,551
Apr 14, 202560.9561.2059.6560.2060.20656,727
Apr 11, 202560.2061.5059.8060.2560.251,010,151
Apr 10, 202560.0062.0059.2560.4560.452,159,670
Apr 9, 202558.5560.7057.9558.6558.651,885,944
Apr 8, 202560.9560.9557.9558.5558.551,359,151
Apr 7, 202556.5059.2055.6558.5058.501,357,302
Apr 4, 202559.9560.1557.5058.4058.40755,309
Apr 3, 202557.2561.0057.2558.8058.801,613,269
Apr 2, 202557.0557.8556.5056.5056.50411,500
Mar 28, 202555.8557.4555.0057.0057.00487,360
Mar 27, 202555.7557.1055.7555.7555.75471,411
Mar 26, 202556.7556.9555.4556.0556.05599,514
Mar 25, 202555.2557.5054.9056.6556.65874,828
Mar 24, 202554.6556.1052.5554.7054.70989,128
Mar 21, 202558.5058.5054.0054.4054.40898,064
Mar 20, 202558.3560.8557.2558.4058.40992,102
Mar 19, 202559.8062.5558.0058.5058.501,409,361
Mar 18, 202564.7065.4063.4064.0564.051,247,385
Mar 17, 202564.7565.1564.4064.6564.65710,303
Mar 14, 202564.8065.5564.5064.6064.60624,382
Mar 13, 202564.1065.2563.9064.5564.551,228,571
Mar 12, 202563.0564.2062.2063.8063.80892,611
Mar 11, 202563.7063.7062.0563.0063.00525,747
Mar 10, 202562.5063.6062.5063.3063.30873,126
Mar 7, 202561.9562.9561.2062.3562.35675,436
Mar 6, 202558.6561.5558.6561.5561.551,428,886
Mar 5, 202558.0558.9558.0058.5058.50860,199
Mar 4, 202560.3560.5558.0058.0058.00795,251
Mar 3, 202560.7061.4060.3060.3560.351,732,264
Feb 28, 202562.8063.2562.5062.6562.65363,631
Feb 27, 202562.2563.3562.1062.8062.80430,946
Feb 26, 202562.1562.7562.0562.3062.30267,060
Feb 25, 202563.3563.9561.9562.0562.051,243,677
Feb 24, 202563.5564.4063.2563.3563.35444,968
Feb 21, 202564.1064.8562.6563.2063.20475,885
Feb 20, 202563.0064.2562.8064.1564.15411,092
Feb 19, 202564.5565.2562.7562.7562.75628,419
Feb 18, 202563.8065.0063.4564.4064.40687,973
Feb 17, 202564.3065.2063.8063.8063.80706,985
Feb 14, 202565.1565.9564.2564.6564.65616,270
Feb 13, 202565.2565.8064.8565.1565.15440,787
Feb 12, 202565.9566.3065.1065.1065.10545,193
Feb 11, 202567.1067.1565.9066.0066.00536,434
Feb 10, 202567.7067.7066.3567.0067.00516,476
Feb 7, 202565.7067.0065.5567.0067.00469,890
Feb 6, 202565.3566.3065.1565.6565.65436,686
Feb 5, 202565.9566.1564.0064.9064.90413,600
Feb 4, 202566.2566.3565.6065.7065.70417,996
Feb 3, 202567.4567.7565.1065.4065.40786,292
Jan 31, 202569.0569.1567.9068.0068.00553,098
Jan 30, 202569.0069.7068.7068.9568.95588,458
Jan 29, 202569.5070.0568.9568.9568.95507,938
Jan 28, 202569.6070.1069.2569.4069.40692,815
Jan 27, 202571.2571.2569.6069.6069.60652,467
Jan 24, 202570.8571.6070.4571.4571.45556,764
Jan 23, 202570.5071.3570.4570.6070.60738,964
Jan 22, 202570.0570.4569.6070.3570.35642,848
Jan 21, 202570.9071.0569.9070.0570.05862,819
Jan 20, 202571.9572.3070.7071.0071.00855,074
Jan 17, 202572.6572.6571.2071.5571.55916,775
Jan 16, 202572.5072.8571.0072.6572.65819,704
Jan 15, 202571.7072.5071.2572.0072.00571,620
Jan 14, 202572.1573.9071.7071.7071.70977,516
Jan 13, 202574.3574.5071.2571.9571.95799,282
Jan 10, 202574.9075.6073.7074.3574.35704,939
Jan 9, 202573.6575.1073.6074.8574.85494,509
Jan 8, 202575.2576.1073.4073.6073.60684,588
Jan 7, 202576.6076.6575.2575.2575.25786,562
Jan 6, 202575.0077.9574.9576.5576.551,723,293
Jan 3, 202574.1075.0573.6074.6074.601,021,797
Jan 2, 202571.6574.2071.6574.0074.001,181,838
Dec 31, 202472.1572.9570.8071.6071.60967,299
Dec 30, 202472.9073.5072.0572.1072.10686,438
Dec 27, 202471.6073.1071.4572.8572.85797,227
Dec 26, 202471.4572.6570.9571.5071.50665,744
Dec 25, 202471.1072.3571.0071.0071.00649,488
Dec 24, 202471.5071.7570.2070.6070.60513,502
Dec 23, 202472.3072.9571.1071.5071.50596,499
Dec 20, 202473.5073.7572.0072.2572.25505,725
Dec 19, 202473.8074.0573.0073.0073.00659,647
Dec 18, 202475.4075.8073.9574.0074.00946,711
Dec 17, 202474.6075.7573.8075.4075.40932,930
Dec 16, 202474.5075.6574.4574.4574.451,030,019
Dec 13, 202473.6574.4572.9074.4074.40727,584
Dec 12, 202473.0074.1573.0073.6073.601,174,005
Dec 11, 202473.9574.7072.9072.9072.901,070,291
Dec 10, 202475.0076.2073.7073.9573.951,597,197
Dec 9, 202474.2575.6074.2575.0075.001,420,277
Dec 6, 202473.3574.5073.0074.2074.201,206,058
Dec 5, 202473.5074.2072.8073.0073.001,267,258
Dec 4, 202472.5573.8072.5073.3573.351,254,572
Dec 3, 202472.5073.5072.4572.7072.701,287,753
Dec 2, 202471.7572.8071.2572.5072.501,048,131
Nov 29, 202472.1572.2071.0071.7571.75633,330
Nov 28, 202471.8072.3071.0571.9571.95660,423
Nov 27, 202472.1072.6571.3071.6071.60641,426
Nov 26, 202472.2572.7071.3071.8571.851,124,374
Nov 25, 202472.5073.5572.0572.0572.052,278,317
Nov 22, 202472.1572.7070.9072.2572.25837,854
Nov 21, 202470.0072.0069.6071.9071.90782,883
Nov 20, 202471.3072.2069.5069.6069.60631,840
Nov 19, 202472.1073.0071.0571.3071.30558,863
Nov 18, 202471.2072.5570.6572.1072.10847,487
Nov 15, 202471.5072.7570.7570.9570.95867,066
Nov 14, 202471.1071.9070.8571.4071.40630,902
Nov 13, 202471.5071.8070.6570.9070.90474,334
Nov 12, 202471.2072.7570.8071.5071.50647,778
Nov 11, 202471.5071.9071.0071.1071.10721,334
Nov 8, 202470.6571.3570.1070.9570.95554,993
Nov 7, 202471.5571.9069.6570.0070.00520,334
Nov 6, 202468.5071.9068.5071.9071.90450,857
Nov 5, 202469.4069.8568.6568.7068.70334,097
Nov 4, 202471.0071.7069.1069.1069.10347,385
Nov 1, 202472.5072.8071.2571.7071.70312,090
Oct 31, 202473.4573.5571.6572.5572.55853,186
Oct 30, 202474.0575.5073.5075.0075.00428,388
Oct 28, 202474.6074.9073.8074.0574.05160,235
Oct 25, 202471.1574.8070.7574.5074.50869,114
Oct 24, 202470.7572.1070.7570.9070.90391,449
Oct 23, 202472.0072.7070.5570.6070.60413,176
Oct 22, 202471.6072.3071.2072.0072.00255,292
Oct 21, 202473.0573.3071.4071.4071.40268,003
Oct 18, 202474.4074.7072.1073.0073.00269,176
Oct 17, 202473.0574.5072.5074.3074.30477,181
Oct 16, 202471.9072.9571.7572.6572.65367,205
Oct 15, 202471.5073.0071.2572.2572.25330,602
Oct 14, 202473.2073.8070.6570.6570.65412,606
Oct 11, 202471.9573.4571.3573.0073.00434,634
Oct 10, 202473.0074.0571.5071.6571.65564,748
Oct 9, 202471.0572.4570.6072.0572.05479,987
Oct 8, 202471.9572.3571.0071.0071.00283,825
Oct 7, 202471.6073.2571.3071.9571.95271,628
Oct 4, 202472.5072.5070.7571.5571.55253,541
Oct 3, 202472.3573.6070.7570.7570.75498,068
Oct 2, 202474.1575.1072.3572.3572.35391,424
Oct 1, 202477.2077.3073.8074.2074.20381,008
Sep 30, 202477.0078.3076.3077.1577.15251,548
Sep 27, 202477.7078.5576.3077.0077.00381,149
Sep 26, 202477.0078.2576.2577.6577.65544,935
Sep 25, 202477.0077.6075.9576.2576.25412,254
Sep 24, 202475.1578.2574.9076.8076.801,010,769
Sep 23, 202475.8076.4074.6074.9074.90344,894
Sep 20, 202476.6077.2075.5575.8075.80500,011
Sep 19, 202476.1077.1075.9076.4076.40612,409
Sep 18, 202476.5076.9075.3075.3075.30290,542
Sep 17, 202475.0576.5574.6576.5076.50426,606
Sep 16, 202475.7076.4074.6574.6574.65336,278
Sep 13, 202472.7075.8072.7075.7075.70647,388
Sep 12, 202473.0573.5571.0572.5572.55364,813
Sep 11, 202474.5074.8572.1072.2072.20400,685
Sep 10, 202475.0575.6574.2574.2574.25385,013
Sep 9, 202476.3077.5074.9575.0075.00428,735
Sep 6, 202477.9078.4076.8576.9576.95300,620
Sep 5, 202478.1578.9577.8077.8577.85261,894
Sep 4, 202478.3578.8576.8577.7077.70353,262
Sep 3, 202479.3581.0578.9078.9078.90573,772
Sep 2, 202477.6079.2577.3079.1079.10688,238
Aug 29, 202475.2577.9574.9577.3577.35494,045
Aug 28, 202474.8077.4574.6575.1075.10473,222
Aug 27, 202475.0075.6574.2574.7074.70530,919
Aug 26, 202479.0079.2074.7575.0075.00872,496
Aug 23, 202483.2083.4077.7578.1578.151,392,195
Aug 22, 202485.1086.0082.9583.2083.201,284,387
Aug 21, 202488.3089.7585.8586.4586.451,181,188
Aug 20, 202488.0088.9087.0588.3088.30726,732
Aug 19, 202486.9088.1586.1587.9087.90563,379
Aug 16, 202487.8588.4086.6086.8586.85328,252
Aug 15, 202485.3588.0083.8587.8087.80727,297
Aug 14, 202486.4088.0085.1085.3585.35676,444
Aug 13, 202487.3587.4584.9586.0086.00625,209
Aug 12, 202490.1591.2086.3086.5086.501,129,262
Aug 9, 202490.2591.2088.6589.9089.90503,269
Aug 8, 202489.0590.5089.0090.2090.20440,157
Aug 7, 202487.7589.3587.3089.0589.05619,809
Aug 6, 202490.0093.0086.9587.1087.10900,343
Aug 5, 202490.0093.3588.0089.0089.00918,085
Aug 2, 202499.70100.0096.5097.4097.40627,182
Aug 1, 202498.50101.2098.15100.00100.001,104,564
Jul 31, 202497.45102.4095.1097.9597.951,509,992
Jul 30, 202496.5597.8595.0597.5097.50828,352
Jul 29, 202496.7098.0594.7596.4596.45964,284
Jul 26, 202499.1099.5097.2097.2097.20857,665
Jul 25, 202496.7599.7596.0598.7098.701,142,415
Jul 24, 202497.2598.4595.8596.7596.75748,734
Jul 23, 202497.8098.4096.6097.2597.25905,169
Jul 22, 202496.4098.1595.6596.9596.95999,741
Jul 19, 202496.1097.5095.1596.1596.15783,396
Jul 18, 202495.6097.5095.2596.0596.051,222,481
Jul 17, 202497.7097.9595.3595.6095.60596,080
Jul 16, 202496.6598.1596.0597.5097.50697,780
Jul 12, 202496.9597.3595.5596.6096.60674,023
Jul 11, 202494.1596.0094.1595.8095.80853,058
Jul 10, 202496.3598.0093.7094.0594.05866,529
Jul 9, 202496.1097.0094.8096.3596.35645,341
Jul 8, 202496.0097.5094.5596.0096.00952,840
Jul 5, 202491.1596.3590.8596.0096.001,524,444
Jul 4, 202490.5091.6590.2091.1591.151,156,252
Jul 3, 202490.2590.8088.2590.5090.50400,679
Jul 2, 202488.5089.9586.8589.6089.60759,958
Jul 1, 202493.2593.9587.0588.5088.50773,479
Jun 28, 202493.1094.5592.5093.1593.15710,363
Jun 27, 202491.2093.1590.9093.0593.05408,334
Jun 26, 202491.5093.1590.7591.0091.00723,233
Jun 25, 202492.9592.9591.7091.8591.85368,444
Jun 24, 202495.3095.4592.0092.9592.95876,509
Jun 21, 202497.0097.0094.8095.3095.30579,412
Jun 20, 202493.0097.2592.8097.0097.00902,521
Jun 14, 202492.5093.9091.2592.5092.50925,471
Jun 13, 202489.8091.9089.8091.6591.65335,156
Jun 12, 202488.3089.9588.0589.0089.00401,662
Jun 11, 202487.6090.1087.6088.5088.50437,475
Jun 10, 202489.9090.2087.5087.5587.55483,756
Jun 7, 202492.0092.7589.1089.9089.90597,273
Jun 6, 202492.5093.1091.0091.7091.70616,728
Jun 5, 202492.6092.9090.3592.1092.10928,294
Jun 4, 202493.0094.9092.0092.6092.601,225,807
Jun 3, 202490.6092.8589.6092.8592.85671,273
May 31, 202492.7093.8589.6590.3590.351,035,303
May 30, 202495.1095.4591.7092.5092.501,757,708
May 29, 2024101.00101.5096.6597.6597.651,187,522
May 28, 2024101.40102.2099.10101.30101.30835,158
May 27, 2024102.90104.30101.10101.40101.40992,742
May 24, 2024103.50104.50101.40102.80102.80901,017
May 23, 2024106.30106.80102.70103.50103.501,420,988
May 22, 2024101.10106.2099.60106.00106.002,390,466
May 21, 2024101.60103.7099.90101.90101.902,132,130
May 20, 202499.00102.2098.20101.10101.102,054,668
May 17, 202498.4099.5097.6599.0099.001,250,226
May 16, 202497.9098.7595.8098.0098.00946,623
May 15, 202498.0098.7096.8597.9097.90614,996
May 14, 202497.3098.4093.5098.4098.40702,666
May 13, 2024101.50101.8096.9597.3597.351,264,942
May 10, 2024100.10101.9099.40101.00101.001,849,392
May 9, 202498.50100.1097.25100.00100.00913,944
May 8, 202499.95100.4097.8598.5098.50859,386
May 7, 202499.80100.3097.1099.6099.60987,030
May 6, 2024100.50101.6099.2099.9599.951,297,629
May 3, 2024102.40103.0099.60100.40100.401,206,347
May 2, 2024101.80103.00100.10102.40102.402,102,559