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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,668
KAPANIŞ 4,656
En Düşük
DÜŞÜK 2,4165
En Yüksek
YÜKSEK 7,4914
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,7259 | 3,8318 | 3,7067 | 3,7742 |
| 02.01.2023 | 3,7742 | 3,8222 | 3,6489 | 3,6489 |
| 03.01.2023 | 3,6586 | 3,6875 | 3,5911 | 3,6586 |
| 04.01.2023 | 3,6586 | 3,6971 | 3,2927 | 3,2927 |
| 05.01.2023 | 3,2927 | 3,3697 | 3,129 | 3,2252 |
| 08.01.2023 | 3,2734 | 3,4179 | 3,2348 | 3,2638 |
| 09.01.2023 | 3,2734 | 3,2927 | 3,1386 | 3,1772 |
| 10.01.2023 | 3,1772 | 3,206 | 2,8883 | 2,9557 |
| 11.01.2023 | 2,9942 | 3,0617 | 2,8113 | 2,9942 |
| 12.01.2023 | 2,9942 | 3,1772 | 2,975 | 3,0617 |
| 15.01.2023 | 3,052 | 3,129 | 3,0231 | 3,1098 |
| 16.01.2023 | 3,1194 | 3,2734 | 3,1001 | 3,1868 |
| 17.01.2023 | 3,1964 | 3,4661 | 3,1868 | 3,4661 |
| 18.01.2023 | 3,4467 | 3,4661 | 3,2927 | 3,3119 |
| 19.01.2023 | 3,3215 | 3,3505 | 3,206 | 3,2252 |
| 22.01.2023 | 3,2252 | 3,3023 | 3,158 | 3,206 |
| 23.01.2023 | 3,1964 | 3,2156 | 3,0809 | 3,158 |
| 24.01.2023 | 3,1676 | 3,1964 | 3,0135 | 3,0617 |
| 25.01.2023 | 3,0617 | 3,158 | 3,052 | 3,0809 |
| 26.01.2023 | 3,0905 | 3,1386 | 3,0135 | 3,1001 |
| 29.01.2023 | 3,129 | 3,1868 | 3,0135 | 3,0424 |
| 30.01.2023 | 3,0424 | 3,0617 | 2,9653 | 2,9846 |
| 31.01.2023 | 2,9846 | 3,0135 | 2,8403 | 2,8403 |
| 01.02.2023 | 2,8403 | 2,9364 | 2,6861 | 2,8209 |
| 02.02.2023 | 2,8305 | 3,0327 | 2,7921 | 3,0327 |
| 05.02.2023 | 2,9846 | 3,0905 | 2,8209 | 2,9461 |
| 06.02.2023 | 2,9364 | 2,9461 | 2,6573 | 2,6573 |
| 14.02.2023 | 2,6669 | 2,9171 | 2,6573 | 2,9171 |
| 15.02.2023 | 2,975 | 3,0327 | 2,8113 | 2,8305 |
| 16.02.2023 | 2,8209 | 2,8209 | 2,6765 | 2,6957 |
| 19.02.2023 | 2,7054 | 2,7536 | 2,6669 | 2,715 |
| 20.02.2023 | 2,7054 | 2,8595 | 2,6957 | 2,7921 |
| 21.02.2023 | 2,7824 | 3,0713 | 2,7632 | 3,0713 |
| 22.02.2023 | 3,1194 | 3,3119 | 2,975 | 2,9846 |
| 23.02.2023 | 3,0038 | 3,0135 | 2,9075 | 2,9653 |
| 26.02.2023 | 2,9846 | 3,0809 | 2,9268 | 2,9942 |
| 27.02.2023 | 3,0135 | 3,0424 | 2,9653 | 2,9846 |
| 28.02.2023 | 2,9942 | 3,1001 | 2,9846 | 3,052 |
| 01.03.2023 | 3,0617 | 3,1964 | 3,0327 | 3,052 |
| 02.03.2023 | 3,0424 | 3,1001 | 3,0038 | 3,0617 |
| 05.03.2023 | 3,0905 | 3,1964 | 3,0905 | 3,129 |
| 06.03.2023 | 3,1386 | 3,2927 | 3,1386 | 3,2348 |
| 07.03.2023 | 3,2252 | 3,3505 | 3,1964 | 3,2445 |
| 08.03.2023 | 3,3986 | 3,4564 | 3,2831 | 3,3697 |
| 09.03.2023 | 3,3697 | 3,4082 | 3,2638 | 3,2638 |
| 12.03.2023 | 3,2638 | 3,2831 | 3,1964 | 3,1964 |
| 13.03.2023 | 3,206 | 3,2252 | 3,0809 | 3,1194 |
| 14.03.2023 | 3,1386 | 3,1964 | 2,9846 | 3,0038 |
| 15.03.2023 | 3,0327 | 3,1001 | 3,0327 | 3,0713 |
| 16.03.2023 | 3,0905 | 3,2445 | 3,0713 | 3,1676 |
| 19.03.2023 | 3,1772 | 3,3119 | 3,1386 | 3,1484 |
| 20.03.2023 | 3,158 | 3,1772 | 3,0038 | 3,0424 |
| 21.03.2023 | 3,052 | 3,1098 | 3,0231 | 3,0424 |
| 22.03.2023 | 3,0617 | 3,0905 | 3,0327 | 3,0809 |
| 23.03.2023 | 3,1194 | 3,2348 | 3,0905 | 3,2156 |
| 26.03.2023 | 3,2348 | 3,3312 | 3,2348 | 3,2638 |
| 27.03.2023 | 3,2638 | 3,2927 | 3,0038 | 3,0617 |
| 28.03.2023 | 3,0713 | 3,0713 | 2,9364 | 3,0231 |
| 29.03.2023 | 3,0327 | 3,0809 | 2,9846 | 3,0038 |
| 30.03.2023 | 2,9942 | 3,0135 | 2,9364 | 2,9557 |
| 02.04.2023 | 2,9653 | 3,1098 | 2,9653 | 3,052 |
| 03.04.2023 | 3,0424 | 3,129 | 3,0038 | 3,0617 |
| 04.04.2023 | 3,0713 | 3,1001 | 3,0327 | 3,0424 |
| 05.04.2023 | 3,0424 | 3,0617 | 3,0231 | 3,0424 |
| 06.04.2023 | 3,0424 | 3,0713 | 3,0231 | 3,0424 |
| 09.04.2023 | 3,052 | 3,129 | 3,052 | 3,1194 |
| 10.04.2023 | 3,129 | 3,129 | 3,052 | 3,0617 |
| 11.04.2023 | 3,0809 | 3,1386 | 3,0617 | 3,0713 |
| 12.04.2023 | 3,0713 | 3,1964 | 3,0617 | 3,1964 |
| 13.04.2023 | 3,2156 | 3,2734 | 3,1484 | 3,2348 |
| 16.04.2023 | 3,3023 | 3,3408 | 3,206 | 3,2252 |
| 17.04.2023 | 3,2542 | 3,2542 | 3,1484 | 3,158 |
| 18.04.2023 | 3,158 | 3,2252 | 3,1386 | 3,1772 |
| 19.04.2023 | 3,2156 | 3,2252 | 3,129 | 3,1386 |
| 23.04.2023 | 3,158 | 3,1868 | 3,0809 | 3,0809 |
| 24.04.2023 | 3,1001 | 3,1194 | 2,9557 | 2,9557 |
| 25.04.2023 | 2,9653 | 2,975 | 2,7824 | 2,8017 |
| 26.04.2023 | 2,7921 | 2,8499 | 2,7536 | 2,8403 |
| 27.04.2023 | 2,8691 | 2,8691 | 2,7439 | 2,7632 |
| 01.05.2023 | 2,7632 | 2,7728 | 2,6284 | 2,6476 |
| 02.05.2023 | 2,6765 | 2,6765 | 2,4165 | 2,5418 |
| 03.05.2023 | 2,561 | 2,7054 | 2,5418 | 2,638 |
| 04.05.2023 | 2,638 | 2,8979 | 2,6187 | 2,8305 |
| 07.05.2023 | 2,8787 | 2,9171 | 2,7632 | 2,7921 |
| 08.05.2023 | 2,7921 | 2,8499 | 2,7728 | 2,7824 |
| 09.05.2023 | 2,7921 | 2,7921 | 2,6669 | 2,6669 |
| 10.05.2023 | 2,7536 | 2,9268 | 2,7343 | 2,9268 |
| 11.05.2023 | 2,9364 | 3,2156 | 2,7921 | 2,9653 |
| 14.05.2023 | 2,8883 | 3,2542 | 2,8787 | 3,1964 |
| 15.05.2023 | 3,206 | 3,3986 | 3,1098 | 3,3119 |
| 16.05.2023 | 3,3119 | 3,6393 | 3,2734 | 3,5815 |
| 17.05.2023 | 3,5911 | 3,7163 | 3,4564 | 3,5141 |
| 21.05.2023 | 3,5141 | 3,5141 | 3,2348 | 3,2927 |
| 22.05.2023 | 3,3119 | 3,5526 | 3,2831 | 3,4661 |
| 23.05.2023 | 3,4179 | 3,4853 | 3,2638 | 3,3312 |
| 24.05.2023 | 3,3312 | 3,4853 | 3,3023 | 3,4661 |
| 25.05.2023 | 3,5333 | 3,5719 | 3,4564 | 3,5045 |
| 28.05.2023 | 3,5815 | 3,7742 | 3,5237 | 3,7067 |
| 29.05.2023 | 3,7163 | 4,0533 | 3,6393 | 4,0437 |
| 30.05.2023 | 4,0533 | 4,1591 | 3,8222 | 3,8318 |
| 31.05.2023 | 3,8606 | 3,9956 | 3,8222 | 3,9956 |
| 01.06.2023 | 4,0437 | 4,0822 | 3,8896 | 3,9281 |
| 04.06.2023 | 3,957 | 3,9859 | 3,8414 | 3,8414 |
| 05.06.2023 | 3,8992 | 3,9666 | 3,8029 | 3,9089 |
| 06.06.2023 | 3,9377 | 4,2169 | 3,8704 | 4,1495 |
| 07.06.2023 | 4,1495 | 4,2266 | 4,0533 | 4,1399 |
| 08.06.2023 | 4,1399 | 4,1785 | 4,0822 | 4,0919 |
| 11.06.2023 | 4,1242 | 4,3085 | 4,0659 | 4,2697 |
| 12.06.2023 | 4,26 | 4,6967 | 4,1823 | 4,3474 |
| 13.06.2023 | 4,4055 | 4,5123 | 4,192 | 4,3377 |
| 14.06.2023 | 4,3377 | 4,6675 | 4,3377 | 4,5609 |
| 15.06.2023 | 4,5511 | 4,6578 | 4,4541 | 4,5996 |
| 18.06.2023 | 4,5802 | 4,6384 | 4,3571 | 4,3667 |
| 19.06.2023 | 4,3474 | 4,4541 | 4,0756 | 4,0756 |
| 20.06.2023 | 4,0853 | 4,1726 | 3,9398 | 3,9592 |
| 21.06.2023 | 3,998 | 4,2309 | 3,9592 | 4,2212 |
| 22.06.2023 | 4,2794 | 4,5511 | 4,2697 | 4,4346 |
| 25.06.2023 | 4,4638 | 4,6773 | 4,4444 | 4,6578 |
| 26.06.2023 | 4,6967 | 4,8131 | 4,6093 | 4,6481 |
| 02.07.2023 | 4,7161 | 4,7742 | 4,6093 | 4,687 |
| 03.07.2023 | 4,6967 | 5,0654 | 4,619 | 5,046 |
| 04.07.2023 | 5,0363 | 5,1915 | 4,8616 | 5,1334 |
| 05.07.2023 | 5,1915 | 5,2109 | 4,9974 | 5,1431 |
| 06.07.2023 | 5,1528 | 5,376 | 5,1431 | 5,1915 |
| 09.07.2023 | 5,2886 | 5,3371 | 5,0751 | 5,1334 |
| 10.07.2023 | 5,1431 | 5,6282 | 5,0945 | 5,5603 |
| 11.07.2023 | 5,5409 | 5,7544 | 5,2692 | 5,6573 |
| 12.07.2023 | 5,6573 | 5,7156 | 5,5409 | 5,5603 |
| 13.07.2023 | 5,5991 | 5,6962 | 5,5118 | 5,5118 |
| 16.07.2023 | 5,5603 | 5,6476 | 5,5118 | 5,5312 |
| 17.07.2023 | 5,5603 | 5,7738 | 5,4341 | 5,5021 |
| 18.07.2023 | 5,5991 | 5,6088 | 5,405 | 5,5991 |
| 19.07.2023 | 5,667 | 5,6962 | 5,4341 | 5,6282 |
| 20.07.2023 | 5,7059 | 5,8029 | 5,5312 | 5,5409 |
| 23.07.2023 | 5,5603 | 5,6476 | 5,4341 | 5,4341 |
| 24.07.2023 | 5,5118 | 5,5798 | 5,3469 | 5,3856 |
| 25.07.2023 | 5,405 | 5,5603 | 5,405 | 5,5603 |
| 26.07.2023 | 5,5798 | 5,7156 | 5,5603 | 5,6185 |
| 27.07.2023 | 5,6767 | 5,6767 | 5,4633 | 5,4924 |
| 30.07.2023 | 5,4924 | 5,5701 | 5,2595 | 5,2692 |
| 31.07.2023 | 5,2886 | 5,376 | 5,1237 | 5,2692 |
| 01.08.2023 | 5,2886 | 5,5215 | 5,2789 | 5,4244 |
| 02.08.2023 | 5,4827 | 5,5603 | 5,3274 | 5,3953 |
| 03.08.2023 | 5,405 | 5,9291 | 5,3371 | 5,8999 |
| 06.08.2023 | 5,9194 | 6,094 | 5,8417 | 6,0455 |
| 07.08.2023 | 6,0843 | 6,1134 | 5,8223 | 5,8999 |
| 08.08.2023 | 5,9097 | 5,9873 | 5,7641 | 5,8902 |
| 09.08.2023 | 5,9582 | 6,0163 | 5,5798 | 5,6088 |
| 10.08.2023 | 5,6088 | 5,7932 | 5,5409 | 5,7544 |
| 13.08.2023 | 5,8223 | 6,259 | 5,8223 | 5,9582 |
| 14.08.2023 | 6,0358 | 6,0649 | 5,8708 | 5,9679 |
| 15.08.2023 | 5,9679 | 6,0843 | 5,8611 | 6,0261 |
| 16.08.2023 | 5,9969 | 6,5501 | 5,9969 | 6,5501 |
| 17.08.2023 | 6,5501 | 6,7345 | 6,4239 | 6,5113 |
| 20.08.2023 | 6,5016 | 6,5016 | 6,1814 | 6,1814 |
| 21.08.2023 | 6,2104 | 6,2881 | 5,9485 | 5,9485 |
| 22.08.2023 | 6,0163 | 6,1426 | 5,9097 | 6,0066 |
| 23.08.2023 | 6,0163 | 6,0552 | 5,5701 | 5,5701 |
| 24.08.2023 | 5,5894 | 5,7932 | 5,5603 | 5,6379 |
| 27.08.2023 | 5,7059 | 5,8223 | 5,667 | 5,6865 |
| 28.08.2023 | 5,6962 | 5,7738 | 5,6088 | 5,6573 |
| 30.08.2023 | 5,6767 | 6,0843 | 5,6767 | 6,0649 |
| 31.08.2023 | 6,0649 | 6,094 | 5,7641 | 5,8514 |
| 03.09.2023 | 5,8999 | 5,9194 | 5,7253 | 5,7253 |
| 04.09.2023 | 5,7253 | 5,7738 | 5,6476 | 5,6865 |
| 05.09.2023 | 5,6962 | 5,9679 | 5,6573 | 5,8126 |
| 06.09.2023 | 5,8417 | 5,9679 | 5,7932 | 5,8805 |
| 07.09.2023 | 5,9485 | 6,2881 | 5,7738 | 6,2007 |
| 10.09.2023 | 6,3075 | 6,3172 | 5,7835 | 5,8223 |
| 11.09.2023 | 5,8417 | 6,094 | 5,6962 | 5,8999 |
| 12.09.2023 | 5,8999 | 6,0746 | 5,8223 | 5,832 |
| 13.09.2023 | 5,8708 | 5,8708 | 5,5894 | 5,8708 |
| 14.09.2023 | 5,8708 | 5,9969 | 5,7544 | 5,8611 |
| 17.09.2023 | 5,7932 | 5,9388 | 5,6282 | 5,6573 |
| 18.09.2023 | 5,6573 | 5,8223 | 5,5894 | 5,6573 |
| 19.09.2023 | 5,6865 | 5,735 | 5,5798 | 5,5798 |
| 20.09.2023 | 5,5215 | 5,7932 | 5,5215 | 5,7932 |
| 21.09.2023 | 5,7932 | 5,9582 | 5,7253 | 5,8514 |
| 24.09.2023 | 5,8514 | 6,1329 | 5,8514 | 6,0163 |
| 25.09.2023 | 6,0163 | 6,0552 | 5,8805 | 5,9097 |
| 26.09.2023 | 5,9194 | 6,2104 | 5,8223 | 6,1426 |
| 27.09.2023 | 6,1426 | 6,453 | 5,9969 | 6,3366 |
| 28.09.2023 | 6,3561 | 6,3949 | 6,162 | 6,2007 |
| 01.10.2023 | 6,2007 | 6,4336 | 6,2007 | 6,3561 |
| 02.10.2023 | 6,4725 | 6,9868 | 6,3075 | 6,8218 |
| 03.10.2023 | 6,7345 | 7,3167 | 6,6957 | 7,0838 |
| 04.10.2023 | 7,1032 | 7,4914 | 6,9771 | 7,3167 |
| 05.10.2023 | 7,2099 | 7,4234 | 7,0741 | 7,0838 |
| 08.10.2023 | 6,7636 | 6,9965 | 6,6568 | 6,7248 |
| 09.10.2023 | 6,7733 | 7,1809 | 6,7733 | 7,1712 |
| 10.10.2023 | 7,1712 | 7,2293 | 6,8509 | 6,8509 |
| 11.10.2023 | 6,9091 | 6,9868 | 6,3755 | 6,5792 |
| 12.10.2023 | 6,6471 | 6,8024 | 6,3949 | 6,5598 |
| 15.10.2023 | 6,6957 | 6,7442 | 6,3075 | 6,4919 |
| 16.10.2023 | 6,7345 | 6,7345 | 6,3463 | 6,5307 |
| 17.10.2023 | 6,453 | 6,5987 | 6,3561 | 6,3658 |
| 18.10.2023 | 6,3755 | 6,521 | 6,2978 | 6,3366 |
| 19.10.2023 | 6,2298 | 6,2881 | 5,9485 | 6,0455 |
| 22.10.2023 | 6,0358 | 6,3269 | 6,0163 | 6,2201 |
| 23.10.2023 | 6,2201 | 6,521 | 6,1911 | 6,4433 |
| 24.10.2023 | 6,4433 | 6,4919 | 5,9679 | 5,9679 |
| 25.10.2023 | 5,9679 | 6,5404 | 5,9679 | 6,5016 |
| 26.10.2023 | 6,4919 | 6,6762 | 6,2687 | 6,4336 |
| 29.10.2023 | 6,4045 | 6,6957 | 6,2201 | 6,4239 |
| 30.10.2023 | 6,4239 | 6,4919 | 6,0649 | 6,1329 |
| 31.10.2023 | 6,1231 | 6,2881 | 6,0358 | 6,2007 |
| 01.11.2023 | 6,3075 | 6,5598 | 6,2007 | 6,4433 |
| 02.11.2023 | 6,4627 | 6,7927 | 6,1911 | 6,3172 |
| 05.11.2023 | 6,3658 | 6,5016 | 6,3269 | 6,3852 |
| 06.11.2023 | 6,4239 | 6,5404 | 6,3269 | 6,453 |
| 07.11.2023 | 6,5695 | 7,0838 | 6,5307 | 6,9091 |
| 08.11.2023 | 6,7345 | 6,9674 | 6,6665 | 6,6957 |
| 09.11.2023 | 6,6568 | 6,9868 | 6,5501 | 6,8897 |
| 12.11.2023 | 6,8606 | 6,9674 | 6,7345 | 6,8024 |
| 13.11.2023 | 6,9577 | 7,0838 | 6,5695 | 6,7054 |
| 14.11.2023 | 6,783 | 6,8606 | 6,453 | 6,5501 |
| 15.11.2023 | 6,5598 | 6,7927 | 6,2395 | 6,7151 |
| 16.11.2023 | 6,6471 | 6,7927 | 6,5792 | 6,5792 |
| 19.11.2023 | 6,5987 | 6,7733 | 6,5598 | 6,589 |
| 20.11.2023 | 6,6083 | 6,6374 | 6,5113 | 6,5307 |
| 21.11.2023 | 6,4822 | 6,5501 | 6,4239 | 6,4336 |
| 22.11.2023 | 6,453 | 6,5016 | 6,3075 | 6,3269 |
| 23.11.2023 | 6,3269 | 6,5404 | 6,2493 | 6,5113 |
| 26.11.2023 | 6,5113 | 6,7927 | 6,4142 | 6,4142 |
| 27.11.2023 | 6,4433 | 6,5695 | 6,094 | 6,2881 |
| 28.11.2023 | 6,2881 | 6,3463 | 5,9776 | 5,9776 |
| 29.11.2023 | 5,9873 | 6,3075 | 5,9873 | 6,162 |
| 30.11.2023 | 6,2298 | 6,2298 | 6,0552 | 6,1231 |
| 03.12.2023 | 6,1231 | 6,1329 | 5,9776 | 6,0261 |
| 04.12.2023 | 6,0358 | 6,1329 | 5,9873 | 5,9969 |
| 05.12.2023 | 5,9969 | 6,0649 | 5,6573 | 5,7156 |
| 06.12.2023 | 5,7544 | 5,7544 | 5,5603 | 5,7156 |
| 07.12.2023 | 5,7059 | 5,7835 | 5,6282 | 5,7059 |
| 10.12.2023 | 5,7059 | 5,7253 | 5,4147 | 5,4535 |
| 11.12.2023 | 5,5118 | 5,5118 | 5,2206 | 5,2206 |
| 12.12.2023 | 5,2206 | 5,2401 | 4,9877 | 5,0072 |
| 13.12.2023 | 5,0557 | 5,1625 | 4,9005 | 5,0945 |
| 14.12.2023 | 5,1431 | 5,3469 | 5,0848 | 5,3177 |
| 17.12.2023 | 5,2498 | 5,3177 | 5,0072 | 5,0169 |
| 18.12.2023 | 5,1431 | 5,1431 | 4,8907 | 5,0266 |
| 19.12.2023 | 5,0848 | 5,1139 | 4,8907 | 4,9005 |
| 20.12.2023 | 4,949 | 5,308 | 4,881 | 5,1431 |
| 21.12.2023 | 5,1431 | 5,1431 | 4,8422 | 4,8616 |
| 24.12.2023 | 4,9199 | 4,9199 | 4,4444 | 4,6481 |
| 25.12.2023 | 4,6967 | 4,7161 | 4,4638 | 4,6967 |
| 26.12.2023 | 4,8325 | 4,8325 | 4,5996 | 4,687 |
| 27.12.2023 | 4,6967 | 4,8228 | 4,6967 | 4,7549 |
| 28.12.2023 | 4,7452 | 4,8907 | 4,6773 | 4,8616 |