Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 2.590
+0.060 (2.37%)
Oct 28, 2026, 12:38 PM GMT+3
IST:KORDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.58 | 2.61 | 2.53 | 2.59 | 2.59 | 2.37% | 10,724,000 |
| Oct 27, 2026 | 2.55 | 2.57 | 2.50 | 2.53 | 2.53 | -0.78% | 12,337,811 |
| Oct 26, 2026 | 2.58 | 2.61 | 2.52 | 2.55 | 2.55 | - | 14,308,886 |
| Oct 23, 2026 | 2.68 | 2.69 | 2.47 | 2.55 | 2.55 | -4.85% | 28,023,799 |
| Oct 22, 2026 | 2.72 | 2.76 | 2.67 | 2.68 | 2.68 | -2.90% | 8,299,515 |
| Oct 21, 2026 | 2.87 | 2.87 | 2.73 | 2.76 | 2.76 | -2.82% | 14,530,797 |
| Oct 20, 2026 | 2.60 | 2.84 | 2.57 | 2.84 | 2.84 | 9.65% | 35,725,422 |
| Oct 19, 2026 | 2.72 | 2.73 | 2.59 | 2.59 | 2.59 | -4.78% | 18,060,968 |
| Oct 16, 2026 | 2.78 | 2.83 | 2.69 | 2.72 | 2.72 | -4.56% | 21,336,362 |
| Oct 15, 2026 | 2.83 | 2.90 | 2.81 | 2.85 | 2.85 | - | 11,043,120 |
| Oct 14, 2026 | 2.92 | 2.94 | 2.83 | 2.85 | 2.85 | -2.06% | 16,121,141 |
| Oct 13, 2026 | 3.01 | 3.06 | 2.86 | 2.91 | 2.91 | -2.68% | 39,970,617 |
| Oct 12, 2026 | 3.05 | 3.16 | 2.96 | 2.99 | 2.99 | -1.64% | 60,442,508 |
| Oct 9, 2026 | 3.15 | 3.26 | 3.01 | 3.04 | 3.04 | -2.56% | 84,347,763 |
| Oct 8, 2026 | 2.96 | 3.15 | 2.93 | 3.12 | 3.12 | 6.12% | 23,681,270 |
| Oct 7, 2026 | 3.02 | 3.05 | 2.87 | 2.94 | 2.94 | -2.00% | 12,427,853 |
| Oct 6, 2026 | 3.13 | 3.14 | 3.00 | 3.00 | 3.00 | -2.60% | 11,213,837 |
| Oct 5, 2026 | 3.06 | 3.18 | 3.05 | 3.08 | 3.08 | 1.32% | 25,338,857 |
| Oct 2, 2026 | 2.84 | 3.10 | 2.80 | 3.04 | 3.04 | 7.04% | 68,889,084 |
| Oct 1, 2026 | 2.74 | 2.85 | 2.73 | 2.84 | 2.84 | 4.03% | 19,448,725 |
| Sep 30, 2026 | 2.89 | 2.89 | 2.72 | 2.73 | 2.73 | -5.54% | 19,420,689 |
| Sep 29, 2026 | 2.90 | 2.94 | 2.86 | 2.89 | 2.89 | -0.69% | 12,341,858 |
| Sep 28, 2026 | 3.07 | 3.07 | 2.85 | 2.91 | 2.91 | -5.21% | 27,794,277 |
| Sep 25, 2026 | 3.01 | 3.10 | 3.00 | 3.07 | 3.07 | 2.68% | 14,398,364 |
| Sep 24, 2026 | 3.06 | 3.10 | 2.98 | 2.99 | 2.99 | -1.97% | 13,876,858 |
| Sep 23, 2026 | 3.20 | 3.22 | 3.04 | 3.05 | 3.05 | -3.48% | 30,153,904 |
| Sep 22, 2026 | 3.07 | 3.21 | 3.04 | 3.16 | 3.16 | 2.93% | 22,907,557 |
| Sep 21, 2026 | 3.05 | 3.13 | 2.92 | 3.07 | 3.07 | -2.23% | 26,724,945 |
| Sep 18, 2026 | 3.36 | 3.36 | 3.06 | 3.14 | 3.14 | -7.10% | 37,669,373 |
| Sep 17, 2026 | 3.04 | 3.49 | 3.04 | 3.38 | 3.38 | 0.30% | 144,242,916 |
| Sep 16, 2026 | 3.74 | 3.80 | 3.37 | 3.37 | 3.37 | -9.89% | 39,764,676 |
| Sep 15, 2026 | 4.03 | 4.10 | 3.74 | 3.74 | 3.74 | -6.97% | 23,909,864 |
| Sep 14, 2026 | 4.03 | 4.14 | 3.92 | 4.02 | 4.02 | -1.64% | 21,766,554 |
| Sep 11, 2026 | 4.07 | 4.19 | 4.05 | 4.09 | 4.09 | 0.84% | 31,255,422 |
| Sep 10, 2026 | 4.42 | 4.46 | 4.00 | 4.05 | 4.05 | -3.69% | 61,495,177 |
| Sep 9, 2026 | 4.24 | 4.35 | 4.19 | 4.21 | 4.21 | 0.19% | 31,384,007 |
| Sep 8, 2026 | 4.29 | 4.35 | 4.08 | 4.20 | 4.20 | -2.09% | 42,765,154 |
| Sep 7, 2026 | 4.13 | 4.54 | 4.13 | 4.29 | 4.29 | 3.82% | 36,595,682 |
| Sep 4, 2026 | 3.98 | 4.17 | 3.87 | 4.13 | 4.13 | 3.97% | 31,896,296 |
| Sep 3, 2026 | 4.40 | 4.45 | 3.97 | 3.97 | 3.97 | -9.64% | 36,466,831 |
| Sep 2, 2026 | 4.41 | 4.53 | 4.28 | 4.40 | 4.40 | -0.18% | 27,777,957 |
| Sep 1, 2026 | 4.40 | 4.49 | 4.39 | 4.41 | 4.41 | -0.36% | 22,201,063 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.42 | 4.42 | 4.42 | -4.87% | 26,164,162 |
| Aug 28, 2026 | 4.62 | 4.67 | 4.56 | 4.65 | 4.65 | 0.23% | 25,375,266 |
| Aug 27, 2026 | 4.67 | 4.74 | 4.63 | 4.64 | 4.64 | -0.90% | 22,428,330 |
| Aug 26, 2026 | 4.63 | 4.81 | 4.55 | 4.68 | 4.68 | 1.14% | 52,773,985 |
| Aug 25, 2026 | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | -1.90% | 19,493,590 |
| Aug 24, 2026 | 4.87 | 4.88 | 4.68 | 4.72 | 4.72 | -3.29% | 34,232,490 |
| Aug 21, 2026 | 4.66 | 4.92 | 4.66 | 4.88 | 4.88 | 4.57% | 52,558,632 |
| Aug 20, 2026 | 4.86 | 4.99 | 4.66 | 4.66 | 4.66 | -3.70% | 71,128,871 |