KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş.
18:10:00
15.68 ₺
-0.200 (%-1.26)
Önceki Kapanış: 15.88·
Volatilite: 2.140
Düşük₺15.65
Yüksek₺15.99
Piyasa Verileri
Spot Piyasa
A:15.68
S:15.8
Önceki haftaya göre (WoW)
-1.57%
Önceki aya göre (MoM)
+28.99%
Yılbaşından bugüne (YTD)
+121.99%
Önceki yıla göre (YoY)
+132.76%
KLSYN: KOLEKSİYON MOBİLYA SANAYİ A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,0569
KAPANIŞ 11,1166
En Düşük
DÜŞÜK 6,5384
En Yüksek
YÜKSEK 16,3956
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 7,0833 | 7,3112 | 6,9545 | 7,0437 |
| 04.01.2026 | 7,1229 | 7,1229 | 6,9446 | 7,0734 |
| 05.01.2026 | 7,0833 | 7,1229 | 7,0338 | 7,0932 |
| 06.01.2026 | 7,0734 | 7,7966 | 7,0734 | 7,7966 |
| 07.01.2026 | 8,1532 | 8,4009 | 7,4201 | 7,6777 |
| 08.01.2026 | 7,6777 | 7,9452 | 7,6777 | 7,9254 |
| 11.01.2026 | 7,9551 | 7,965 | 7,1725 | 7,2913 |
| 12.01.2026 | 7,3112 | 8,0145 | 6,9545 | 8,0145 |
| 13.01.2026 | 8,074 | 8,3216 | 7,222 | 7,222 |
| 14.01.2026 | 7,2022 | 7,6282 | 6,5384 | 6,687 |
| 15.01.2026 | 6,7168 | 7,0239 | 6,6276 | 6,7267 |
| 18.01.2026 | 6,7861 | 7,0536 | 6,7564 | 6,9347 |
| 19.01.2026 | 6,9842 | 7,0338 | 6,8158 | 6,8852 |
| 20.01.2026 | 6,8654 | 7,4697 | 6,7861 | 7,4003 |
| 21.01.2026 | 7,3805 | 7,9254 | 7,1526 | 7,8065 |
| 22.01.2026 | 7,856 | 8,1532 | 7,648 | 7,757 |
| 25.01.2026 | 7,7768 | 8,0244 | 7,6777 | 7,8857 |
| 26.01.2026 | 7,9254 | 8,2622 | 7,8263 | 8,0542 |
| 27.01.2026 | 8,1235 | 8,1235 | 7,5985 | 7,7272 |
| 28.01.2026 | 7,3012 | 7,7768 | 6,9545 | 7,4201 |
| 29.01.2026 | 7,4201 | 7,5885 | 7,2913 | 7,2913 |
| 01.02.2026 | 7,43 | 7,6381 | 7,1031 | 7,43 |
| 02.02.2026 | 7,43 | 7,5588 | 7,1526 | 7,1526 |
| 03.02.2026 | 7,2715 | 7,8659 | 7,1526 | 7,4895 |
| 04.02.2026 | 7,4895 | 8,0343 | 7,2616 | 7,3607 |
| 05.02.2026 | 7,3904 | 7,6084 | 7,3112 | 7,5786 |
| 08.02.2026 | 7,7173 | 8,0641 | 7,6282 | 7,8857 |
| 09.02.2026 | 7,9155 | 8,173 | 7,8362 | 7,8758 |
| 10.02.2026 | 7,9254 | 8,0046 | 7,7768 | 7,9254 |
| 11.02.2026 | 7,9254 | 8,7179 | 7,8957 | 8,7179 |
| 12.02.2026 | 8,8566 | 9,1538 | 8,708 | 8,7575 |
| 15.02.2026 | 8,9359 | 9,5897 | 8,8467 | 9,5699 |
| 16.02.2026 | 9,7086 | 9,9562 | 8,9656 | 9,134 |
| 17.02.2026 | 9,2331 | 9,243 | 8,7774 | 8,9061 |
| 18.02.2026 | 8,9359 | 9,0547 | 8,817 | 9,0349 |
| 19.02.2026 | 9,0646 | 9,3817 | 8,926 | 8,9656 |
| 22.02.2026 | 9,0646 | 9,0944 | 8,7774 | 8,7774 |
| 23.02.2026 | 8,7774 | 9,134 | 8,7674 | 9,0746 |
| 24.02.2026 | 9,2132 | 9,7086 | 8,9953 | 9,2727 |
| 25.02.2026 | 9,2925 | 9,5005 | 9,2826 | 9,4609 |
| 26.02.2026 | 9,5005 | 9,5303 | 8,6188 | 9,0746 |
| 01.03.2026 | 8,2523 | 9,5303 | 8,2523 | 9,3123 |
| 02.03.2026 | 9,342 | 9,4312 | 8,8566 | 8,8665 |
| 03.03.2026 | 8,926 | 9,2331 | 8,6684 | 9,0547 |
| 04.03.2026 | 9,1934 | 9,1934 | 8,8764 | 8,8764 |
| 05.03.2026 | 8,9656 | 9,0151 | 8,7575 | 8,8962 |
| 08.03.2026 | 8,9656 | 8,9656 | 8,4405 | 8,8764 |
| 09.03.2026 | 9,0151 | 9,5104 | 9,0151 | 9,3123 |
| 10.03.2026 | 9,3916 | 9,5005 | 9,1637 | 9,1637 |
| 11.03.2026 | 9,2925 | 9,5996 | 9,1439 | 9,4114 |
| 12.03.2026 | 9,4411 | 9,4609 | 8,9953 | 9,2033 |
| 15.03.2026 | 9,2826 | 9,3222 | 9,0151 | 9,1142 |
| 16.03.2026 | 9,2132 | 9,9166 | 9,2033 | 9,7878 |
| 17.03.2026 | 9,8968 | 10,0355 | 9,5303 | 9,7086 |
| 18.03.2026 | 9,6987 | 10,1049 | 9,6987 | 9,9067 |
| 22.03.2026 | 9,9364 | 10,5011 | 9,5005 | 10,5011 |
| 23.03.2026 | 10,5209 | 10,5308 | 9,9364 | 10,303 |
| 24.03.2026 | 10,3327 | 11,3333 | 10,3327 | 11,3135 |
| 25.03.2026 | 11,789 | 11,8385 | 10,8875 | 10,8875 |
| 26.03.2026 | 10,5011 | 10,8677 | 9,8076 | 9,8076 |
| 29.03.2026 | 9,1934 | 9,4411 | 8,8269 | 8,8269 |
| 30.03.2026 | 9,0646 | 9,2628 | 8,8665 | 8,8764 |
| 31.03.2026 | 8,9458 | 9,0349 | 8,5 | 8,6089 |
| 01.04.2026 | 8,5693 | 8,7278 | 8,4207 | 8,4405 |
| 02.04.2026 | 8,5099 | 9,1538 | 8,282 | 8,9656 |
| 05.04.2026 | 8,916 | 9,7086 | 8,8566 | 9,659 |
| 06.04.2026 | 9,659 | 9,7977 | 9,451 | 9,7977 |
| 07.04.2026 | 9,9959 | 10,1544 | 9,7086 | 10,0058 |
| 08.04.2026 | 10,1049 | 10,1445 | 9,9067 | 9,9265 |
| 09.04.2026 | 9,9562 | 10,2039 | 9,8076 | 9,8671 |
| 12.04.2026 | 9,7383 | 10,4318 | 9,6789 | 10,303 |
| 13.04.2026 | 10,303 | 10,6993 | 10,1742 | 10,3525 |
| 14.04.2026 | 10,3525 | 10,62 | 10,2535 | 10,6101 |
| 15.04.2026 | 10,6101 | 11,0757 | 10,5705 | 10,9172 |
| 16.04.2026 | 10,937 | 11,2342 | 10,8379 | 11,0955 |
| 19.04.2026 | 11,0955 | 11,8484 | 11,0559 | 11,5909 |
| 20.04.2026 | 11,0262 | 11,7395 | 11,0262 | 11,7395 |
| 21.04.2026 | 11,3531 | 11,7692 | 11,2441 | 11,7196 |
| 23.04.2026 | 11,3234 | 11,789 | 11,3234 | 11,6206 |
| 26.04.2026 | 11,6206 | 12,7797 | 11,6206 | 12,7797 |
| 27.04.2026 | 13,2948 | 13,6713 | 12,6806 | 12,7599 |
| 28.04.2026 | 12,7599 | 13,483 | 12,2546 | 13,4533 |
| 29.04.2026 | 13,3741 | 13,6515 | 12,7896 | 13,2354 |
| 03.05.2026 | 13,1759 | 13,4137 | 12,5419 | 12,5419 |
| 04.05.2026 | 12,4527 | 12,7103 | 12,0268 | 12,1952 |
| 05.05.2026 | 12,3537 | 12,3933 | 11,9178 | 12,3735 |
| 06.05.2026 | 12,4825 | 12,74 | 12,3339 | 12,4527 |
| 07.05.2026 | 12,5023 | 13,0967 | 12,2843 | 12,4131 |
| 10.05.2026 | 11,7196 | 12,0367 | 11,1748 | 11,5215 |
| 11.05.2026 | 11,5413 | 11,6107 | 10,8974 | 11,2045 |
| 12.05.2026 | 11,2144 | 11,3927 | 10,9865 | 11,2243 |
| 13.05.2026 | 11,2441 | 11,4918 | 10,729 | 10,729 |
| 14.05.2026 | 10,6596 | 11,1847 | 10,4417 | 10,8776 |
| 17.05.2026 | 10,4912 | 10,9865 | 10,4912 | 10,5209 |
| 19.05.2026 | 10,5308 | 10,6993 | 9,5798 | 9,8275 |
| 20.05.2026 | 9,5996 | 9,7482 | 8,8467 | 8,8962 |
| 21.05.2026 | 8,7674 | 9,7779 | 8,7674 | 9,7779 |
| 24.05.2026 | 9,9761 | 10,7488 | 9,7878 | 10,7488 |
| 25.05.2026 | 10,5507 | 11,1451 | 10,5507 | 10,8776 |
| 31.05.2026 | 10,9568 | 11,8583 | 10,9568 | 11,6107 |
| 01.06.2026 | 11,8583 | 12,7698 | 11,4423 | 12,7698 |
| 02.06.2026 | 12,958 | 13,8496 | 12,849 | 13,8496 |
| 03.06.2026 | 13,8496 | 13,9685 | 13,1759 | 13,275 |
| 04.06.2026 | 12,8985 | 13,6812 | 12,8886 | 13,4434 |
| 07.06.2026 | 13,1462 | 13,7307 | 13,0769 | 13,5227 |
| 08.06.2026 | 13,5227 | 13,7505 | 13,1363 | 13,4533 |
| 09.06.2026 | 13,4335 | 14,1864 | 13,3939 | 13,9883 |
| 10.06.2026 | 13,7901 | 14,4935 | 13,2255 | 13,3741 |
| 11.06.2026 | 13,3741 | 14,4638 | 13,3741 | 14,2657 |
| 14.06.2026 | 14,2954 | 14,87 | 13,9288 | 14,8105 |
| 15.06.2026 | 14,8105 | 15,3851 | 14,2657 | 15,1969 |
| 16.06.2026 | 15,3851 | 15,395 | 14,4638 | 14,8601 |
| 17.06.2026 | 14,8601 | 14,9195 | 13,3741 | 13,6911 |
| 18.06.2026 | 13,2948 | 13,8694 | 12,8787 | 13,0075 |
| 21.06.2026 | 13,1759 | 13,5227 | 12,8985 | 13,3245 |
| 22.06.2026 | 13,3245 | 14,2062 | 12,9382 | 13,9982 |
| 23.06.2026 | 14,0081 | 14,018 | 13,4038 | 13,7802 |
| 24.06.2026 | 13,7604 | 14,0874 | 13,6316 | 13,7208 |
| 25.06.2026 | 13,7703 | 13,8397 | 13,2255 | 13,4236 |
| 28.06.2026 | 13,4236 | 14,1666 | 13,384 | 13,8199 |
| 29.06.2026 | 13,9685 | 14,1567 | 13,6019 | 14,0477 |
| 30.06.2026 | 14,0675 | 14,1666 | 13,6812 | 14,0675 |
| 01.07.2026 | 14,1666 | 14,3053 | 13,9487 | 14,1666 |
| 02.07.2026 | 14,1666 | 15,5833 | 14,1666 | 15,2167 |
| 05.07.2026 | 14,9195 | 16,3956 | 14,1864 | 14,7412 |
| 06.07.2026 | 14,8403 | 15,0582 | 14,4341 | 14,7907 |
| 07.07.2026 | 14,7115 | 15,0582 | 14,6718 | 14,6718 |
| 08.07.2026 | 14,6421 | 14,6917 | 14,0378 | 14,0576 |
| 09.07.2026 | 14,0081 | 14,1072 | 13,7703 | 13,8199 |
| 12.07.2026 | 13,6217 | 13,9586 | 13,5722 | 13,7703 |
| 13.07.2026 | 13,6415 | 14,8105 | 13,6415 | 14,5332 |
| 15.07.2026 | 14,5827 | 14,5926 | 14,1963 | 14,3449 |
| 16.07.2026 | 14,1963 | 15,7418 | 14,0081 | 14,7313 |
| 19.07.2026 | 14,2657 | 15,2662 | 14,2657 | 14,8105 |
| 20.07.2026 | 14,6619 | 15,0087 | 14,4341 | 14,5232 |
| 21.07.2026 | 14,7709 | 15,7517 | 13,4929 | 13,5425 |
| 22.07.2026 | 13,909 | 14,1171 | 13,4038 | 13,5326 |
| 23.07.2026 | 13,1858 | 13,5326 | 12,641 | 13,3047 |
| 26.07.2026 | 13,3245 | 13,7703 | 13,1759 | 13,1759 |
| 27.07.2026 | 13,2156 | 13,3543 | 12,8787 | 12,8787 |
| 28.07.2026 | 12,7499 | 12,9679 | 12,1159 | 12,2051 |
| 29.07.2026 | 12,106 | 12,4329 | 11,789 | 11,9574 |
| 30.07.2026 | 11,9574 | 12,6806 | 11,8881 | 12,1555 |
| 02.08.2026 | 12,1555 | 12,6212 | 12,0664 | 12,1952 |
| 03.08.2026 | 12,2546 | 12,7896 | 12,2546 | 12,3933 |
| 04.08.2026 | 12,2546 | 12,849 | 12,2546 | 12,6509 |
| 05.08.2026 | 12,6707 | 13,909 | 12,6707 | 13,909 |
| 06.08.2026 | 14,2657 | 15,1573 | 13,9387 | 14,1072 |
| 09.08.2026 | 13,5722 | 15,0285 | 13,5722 | 14,8601 |
| 10.08.2026 | 14,7313 | 14,7313 | 13,5722 | 14,2756 |
| 11.08.2026 | 14,8601 | 14,8601 | 14,335 | 14,652 |
| 12.08.2026 | 14,7907 | 15,1375 | 14,5332 | 15,0879 |
| 13.08.2026 | 15,395 | 16,3659 | 15,1474 | 15,93 |
| 16.08.2026 | 16,1 | 16,13 | 15,77 | 15,98 |
| 17.08.2026 | 16 | 16,18 | 15,38 | 15,99 |
| 18.08.2026 | 15,85 | 16,03 | 15,56 | 15,8 |
| 19.08.2026 | 15,91 | 16,34 | 15,72 | 15,88 |
| 20.08.2026 | 15,73 | 15,99 | 15,65 | 15,68 |