Kordsa Teknik Tekstil A.S. (IST:KORDS)
Turkey · Delayed Price · Currency is TRY 3.740
-0.280 (-6.97%)
Sep 15, 2026, 6:08 PM GMT+3
IST:KORDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4.85 | 4.93 | 4.80 | 4.84 | 4.84 | -0.16% | 59,193,693 |
| Aug 18, 2026 | 4.96 | 4.98 | 4.73 | 4.85 | 4.85 | -2.85% | 77,824,426 |
| Aug 17, 2026 | 5.12 | 5.21 | 4.87 | 4.99 | 4.99 | 3.38% | 183,029,925 |
| Aug 14, 2026 | 4.60 | 4.83 | 4.54 | 4.83 | 4.83 | 9.95% | 123,599,616 |
| Aug 13, 2026 | 4.14 | 4.39 | 4.12 | 4.39 | 4.39 | 9.95% | 84,809,318 |
| Aug 12, 2026 | 3.65 | 4.00 | 3.62 | 4.00 | 3.99 | 10.00% | 49,833,489 |
| Aug 11, 2026 | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -2.95% | 24,575,939 |
| Aug 10, 2026 | 3.60 | 3.82 | 3.60 | 3.74 | 3.74 | 3.95% | 42,020,013 |
| Aug 7, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -1.23% | 30,094,658 |
| Aug 6, 2026 | 3.78 | 3.78 | 3.65 | 3.65 | 3.64 | -3.62% | 37,870,059 |
| Aug 5, 2026 | 3.67 | 3.83 | 3.62 | 3.78 | 3.78 | 3.23% | 52,215,661 |
| Aug 4, 2026 | 3.61 | 3.67 | 3.53 | 3.66 | 3.66 | 6.67% | 72,645,335 |
| Aug 3, 2026 | 3.54 | 3.56 | 3.43 | 3.43 | 3.43 | -2.54% | 19,727,810 |
| Jul 31, 2026 | 3.63 | 3.68 | 3.44 | 3.52 | 3.52 | -2.90% | 41,137,566 |
| Jul 30, 2026 | 3.54 | 3.72 | 3.54 | 3.63 | 3.63 | 2.53% | 54,125,784 |
| Jul 29, 2026 | 3.53 | 3.57 | 3.48 | 3.54 | 3.54 | 0.37% | 34,296,536 |
| Jul 28, 2026 | 3.76 | 3.78 | 3.49 | 3.53 | 3.53 | -6.29% | 103,567,933 |
| Jul 27, 2026 | 3.98 | 3.98 | 3.76 | 3.76 | 3.76 | 2.14% | 97,767,840 |
| Jul 24, 2026 | 3.77 | 3.80 | 3.68 | 3.68 | 3.68 | -2.17% | 33,817,856 |
| Jul 23, 2026 | 3.81 | 3.86 | 3.77 | 3.77 | 3.77 | -0.90% | 18,664,854 |
| Jul 22, 2026 | 3.86 | 3.95 | 3.77 | 3.80 | 3.80 | -1.50% | 25,093,282 |
| Jul 21, 2026 | 4.12 | 4.16 | 3.84 | 3.86 | 3.86 | -6.09% | 35,906,740 |
| Jul 20, 2026 | 4.21 | 4.25 | 4.06 | 4.11 | 4.11 | -2.32% | 26,974,318 |
| Jul 17, 2026 | 4.07 | 4.32 | 4.03 | 4.21 | 4.21 | 3.36% | 54,644,077 |
| Jul 16, 2026 | 4.14 | 4.21 | 4.02 | 4.07 | 4.07 | -1.78% | 29,391,466 |
| Jul 14, 2026 | 4.15 | 4.20 | 4.06 | 4.14 | 4.14 | 0.25% | 31,204,447 |
| Jul 13, 2026 | 4.23 | 4.31 | 4.05 | 4.13 | 4.13 | -2.12% | 39,378,049 |
| Jul 10, 2026 | 4.27 | 4.28 | 4.16 | 4.22 | 4.22 | 0.75% | 33,980,031 |
| Jul 9, 2026 | 4.48 | 4.52 | 4.06 | 4.19 | 4.19 | -5.18% | 124,749,227 |
| Jul 8, 2026 | 4.05 | 4.42 | 4.05 | 4.42 | 4.42 | 9.95% | 117,854,087 |
| Jul 7, 2026 | 3.69 | 4.02 | 3.69 | 4.02 | 4.02 | 9.94% | 59,464,847 |