KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş.
17:47:56
13.14 ₺
-0.680 (%-4.92)
Önceki Kapanış: 13.82·
Volatilite: 7.240
Düşük₺13
Yüksek₺14
Piyasa Verileri
Spot Piyasa
A:13.09
S:13.14
Önceki haftaya göre (WoW)
-8.75%
Önceki aya göre (MoM)
+19.67%
Yılbaşından bugüne (YTD)
+84.29%
Önceki yıla göre (YoY)
+141.27%
KLSYN: KOLEKSİYON MOBİLYA SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,712
KAPANIŞ 4,6999
En Düşük
DÜŞÜK 2,4393
En Yüksek
YÜKSEK 7,5619
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,761 | 3,8679 | 3,7416 | 3,8097 |
| 02.01.2023 | 3,8097 | 3,8582 | 3,6833 | 3,6833 |
| 03.01.2023 | 3,693 | 3,7222 | 3,6249 | 3,693 |
| 04.01.2023 | 3,693 | 3,7319 | 3,3237 | 3,3237 |
| 05.01.2023 | 3,3237 | 3,4014 | 3,1585 | 3,2556 |
| 08.01.2023 | 3,3042 | 3,4501 | 3,2653 | 3,2945 |
| 09.01.2023 | 3,3042 | 3,3237 | 3,1682 | 3,2071 |
| 10.01.2023 | 3,2071 | 3,2362 | 2,9155 | 2,9835 |
| 11.01.2023 | 3,0224 | 3,0905 | 2,8378 | 3,0224 |
| 12.01.2023 | 3,0224 | 3,2071 | 3,003 | 3,0905 |
| 15.01.2023 | 3,0807 | 3,1585 | 3,0516 | 3,1391 |
| 16.01.2023 | 3,1488 | 3,3042 | 3,1293 | 3,2168 |
| 17.01.2023 | 3,2265 | 3,4987 | 3,2168 | 3,4987 |
| 18.01.2023 | 3,4792 | 3,4987 | 3,3237 | 3,3431 |
| 19.01.2023 | 3,3528 | 3,382 | 3,2362 | 3,2556 |
| 22.01.2023 | 3,2556 | 3,3334 | 3,1877 | 3,2362 |
| 23.01.2023 | 3,2265 | 3,2459 | 3,1099 | 3,1877 |
| 24.01.2023 | 3,1974 | 3,2265 | 3,0419 | 3,0905 |
| 25.01.2023 | 3,0905 | 3,1877 | 3,0807 | 3,1099 |
| 26.01.2023 | 3,1196 | 3,1682 | 3,0419 | 3,1293 |
| 29.01.2023 | 3,1585 | 3,2168 | 3,0419 | 3,071 |
| 30.01.2023 | 3,071 | 3,0905 | 2,9932 | 3,0127 |
| 31.01.2023 | 3,0127 | 3,0419 | 2,867 | 2,867 |
| 01.02.2023 | 2,867 | 2,9641 | 2,7114 | 2,8475 |
| 02.02.2023 | 2,8572 | 3,0613 | 2,8184 | 3,0613 |
| 05.02.2023 | 3,0127 | 3,1196 | 2,8475 | 2,9738 |
| 06.02.2023 | 2,9641 | 2,9738 | 2,6823 | 2,6823 |
| 14.02.2023 | 2,692 | 2,9446 | 2,6823 | 2,9446 |
| 15.02.2023 | 3,003 | 3,0613 | 2,8378 | 2,8572 |
| 16.02.2023 | 2,8475 | 2,8475 | 2,7017 | 2,7211 |
| 19.02.2023 | 2,7309 | 2,7795 | 2,692 | 2,7406 |
| 20.02.2023 | 2,7309 | 2,8864 | 2,7211 | 2,8184 |
| 21.02.2023 | 2,8086 | 3,1002 | 2,7892 | 3,1002 |
| 22.02.2023 | 3,1488 | 3,3431 | 3,003 | 3,0127 |
| 23.02.2023 | 3,0321 | 3,0419 | 2,9349 | 2,9932 |
| 26.02.2023 | 3,0127 | 3,1099 | 2,9544 | 3,0224 |
| 27.02.2023 | 3,0419 | 3,071 | 2,9932 | 3,0127 |
| 28.02.2023 | 3,0224 | 3,1293 | 3,0127 | 3,0807 |
| 01.03.2023 | 3,0905 | 3,2265 | 3,0613 | 3,0807 |
| 02.03.2023 | 3,071 | 3,1293 | 3,0321 | 3,0905 |
| 05.03.2023 | 3,1196 | 3,2265 | 3,1196 | 3,1585 |
| 06.03.2023 | 3,1682 | 3,3237 | 3,1682 | 3,2653 |
| 07.03.2023 | 3,2556 | 3,382 | 3,2265 | 3,2751 |
| 08.03.2023 | 3,4306 | 3,4889 | 3,314 | 3,4014 |
| 09.03.2023 | 3,4014 | 3,4403 | 3,2945 | 3,2945 |
| 12.03.2023 | 3,2945 | 3,314 | 3,2265 | 3,2265 |
| 13.03.2023 | 3,2362 | 3,2556 | 3,1099 | 3,1488 |
| 14.03.2023 | 3,1682 | 3,2265 | 3,0127 | 3,0321 |
| 15.03.2023 | 3,0613 | 3,1293 | 3,0613 | 3,1002 |
| 16.03.2023 | 3,1196 | 3,2751 | 3,1002 | 3,1974 |
| 19.03.2023 | 3,2071 | 3,3431 | 3,1682 | 3,178 |
| 20.03.2023 | 3,1877 | 3,2071 | 3,0321 | 3,071 |
| 21.03.2023 | 3,0807 | 3,1391 | 3,0516 | 3,071 |
| 22.03.2023 | 3,0905 | 3,1196 | 3,0613 | 3,1099 |
| 23.03.2023 | 3,1488 | 3,2653 | 3,1196 | 3,2459 |
| 26.03.2023 | 3,2653 | 3,3626 | 3,2653 | 3,2945 |
| 27.03.2023 | 3,2945 | 3,3237 | 3,0321 | 3,0905 |
| 28.03.2023 | 3,1002 | 3,1002 | 2,9641 | 3,0516 |
| 29.03.2023 | 3,0613 | 3,1099 | 3,0127 | 3,0321 |
| 30.03.2023 | 3,0224 | 3,0419 | 2,9641 | 2,9835 |
| 02.04.2023 | 2,9932 | 3,1391 | 2,9932 | 3,0807 |
| 03.04.2023 | 3,071 | 3,1585 | 3,0321 | 3,0905 |
| 04.04.2023 | 3,1002 | 3,1293 | 3,0613 | 3,071 |
| 05.04.2023 | 3,071 | 3,0905 | 3,0516 | 3,071 |
| 06.04.2023 | 3,071 | 3,1002 | 3,0516 | 3,071 |
| 09.04.2023 | 3,0807 | 3,1585 | 3,0807 | 3,1488 |
| 10.04.2023 | 3,1585 | 3,1585 | 3,0807 | 3,0905 |
| 11.04.2023 | 3,1099 | 3,1682 | 3,0905 | 3,1002 |
| 12.04.2023 | 3,1002 | 3,2265 | 3,0905 | 3,2265 |
| 13.04.2023 | 3,2459 | 3,3042 | 3,178 | 3,2653 |
| 16.04.2023 | 3,3334 | 3,3723 | 3,2362 | 3,2556 |
| 17.04.2023 | 3,2848 | 3,2848 | 3,178 | 3,1877 |
| 18.04.2023 | 3,1877 | 3,2556 | 3,1682 | 3,2071 |
| 19.04.2023 | 3,2459 | 3,2556 | 3,1585 | 3,1682 |
| 23.04.2023 | 3,1877 | 3,2168 | 3,1099 | 3,1099 |
| 24.04.2023 | 3,1293 | 3,1488 | 2,9835 | 2,9835 |
| 25.04.2023 | 2,9932 | 3,003 | 2,8086 | 2,8281 |
| 26.04.2023 | 2,8184 | 2,8767 | 2,7795 | 2,867 |
| 27.04.2023 | 2,8961 | 2,8961 | 2,7697 | 2,7892 |
| 01.05.2023 | 2,7892 | 2,7989 | 2,6531 | 2,6725 |
| 02.05.2023 | 2,7017 | 2,7017 | 2,4393 | 2,5657 |
| 03.05.2023 | 2,5851 | 2,7309 | 2,5657 | 2,6628 |
| 04.05.2023 | 2,6628 | 2,9252 | 2,6434 | 2,8572 |
| 07.05.2023 | 2,9058 | 2,9446 | 2,7892 | 2,8184 |
| 08.05.2023 | 2,8184 | 2,8767 | 2,7989 | 2,8086 |
| 09.05.2023 | 2,8184 | 2,8184 | 2,692 | 2,692 |
| 10.05.2023 | 2,7795 | 2,9544 | 2,76 | 2,9544 |
| 11.05.2023 | 2,9641 | 3,2459 | 2,8184 | 2,9932 |
| 14.05.2023 | 2,9155 | 3,2848 | 2,9058 | 3,2265 |
| 15.05.2023 | 3,2362 | 3,4306 | 3,1391 | 3,3431 |
| 16.05.2023 | 3,3431 | 3,6736 | 3,3042 | 3,6152 |
| 17.05.2023 | 3,6249 | 3,7513 | 3,4889 | 3,5472 |
| 21.05.2023 | 3,5472 | 3,5472 | 3,2653 | 3,3237 |
| 22.05.2023 | 3,3431 | 3,5861 | 3,314 | 3,4987 |
| 23.05.2023 | 3,4501 | 3,5181 | 3,2945 | 3,3626 |
| 24.05.2023 | 3,3626 | 3,5181 | 3,3334 | 3,4987 |
| 25.05.2023 | 3,5666 | 3,6055 | 3,4889 | 3,5375 |
| 28.05.2023 | 3,6152 | 3,8097 | 3,5569 | 3,7416 |
| 29.05.2023 | 3,7513 | 4,0915 | 3,6736 | 4,0818 |
| 30.05.2023 | 4,0915 | 4,1983 | 3,8582 | 3,8679 |
| 31.05.2023 | 3,897 | 4,0332 | 3,8582 | 4,0332 |
| 01.06.2023 | 4,0818 | 4,1206 | 3,9262 | 3,9651 |
| 04.06.2023 | 3,9943 | 4,0234 | 3,8776 | 3,8776 |
| 05.06.2023 | 3,9359 | 4,004 | 3,8387 | 3,9457 |
| 06.06.2023 | 3,9748 | 4,2566 | 3,9068 | 4,1886 |
| 07.06.2023 | 4,1886 | 4,2664 | 4,0915 | 4,1789 |
| 08.06.2023 | 4,1789 | 4,2178 | 4,1206 | 4,1304 |
| 11.06.2023 | 4,163 | 4,3491 | 4,1042 | 4,3099 |
| 12.06.2023 | 4,3001 | 4,7409 | 4,2217 | 4,3883 |
| 13.06.2023 | 4,447 | 4,5548 | 4,2315 | 4,3785 |
| 14.06.2023 | 4,3785 | 4,7115 | 4,3785 | 4,6038 |
| 15.06.2023 | 4,594 | 4,7017 | 4,496 | 4,6429 |
| 18.06.2023 | 4,6233 | 4,6821 | 4,3981 | 4,4078 |
| 19.06.2023 | 4,3883 | 4,496 | 4,114 | 4,114 |
| 20.06.2023 | 4,1238 | 4,2119 | 3,9769 | 3,9965 |
| 21.06.2023 | 4,0356 | 4,2707 | 3,9965 | 4,2609 |
| 22.06.2023 | 4,3197 | 4,594 | 4,3099 | 4,4764 |
| 25.06.2023 | 4,5058 | 4,7213 | 4,4862 | 4,7017 |
| 26.06.2023 | 4,7409 | 4,8584 | 4,6527 | 4,6919 |
| 02.07.2023 | 4,7605 | 4,8192 | 4,6527 | 4,7311 |
| 03.07.2023 | 4,7409 | 5,1131 | 4,6625 | 5,0935 |
| 04.07.2023 | 5,0837 | 5,2404 | 4,9074 | 5,1817 |
| 05.07.2023 | 5,2404 | 5,26 | 5,0445 | 5,1915 |
| 06.07.2023 | 5,2013 | 5,4266 | 5,1915 | 5,2404 |
| 09.07.2023 | 5,3384 | 5,3874 | 5,1229 | 5,1817 |
| 10.07.2023 | 5,1915 | 5,6812 | 5,1425 | 5,6127 |
| 11.07.2023 | 5,5931 | 5,8086 | 5,3188 | 5,7106 |
| 12.07.2023 | 5,7106 | 5,7694 | 5,5931 | 5,6127 |
| 13.07.2023 | 5,6518 | 5,7498 | 5,5637 | 5,5637 |
| 16.07.2023 | 5,6127 | 5,7008 | 5,5637 | 5,5833 |
| 17.07.2023 | 5,6127 | 5,8282 | 5,4853 | 5,5539 |
| 18.07.2023 | 5,6518 | 5,6616 | 5,4559 | 5,6518 |
| 19.07.2023 | 5,7204 | 5,7498 | 5,4853 | 5,6812 |
| 20.07.2023 | 5,7596 | 5,8575 | 5,5833 | 5,5931 |
| 23.07.2023 | 5,6127 | 5,7008 | 5,4853 | 5,4853 |
| 24.07.2023 | 5,5637 | 5,6323 | 5,3972 | 5,4363 |
| 25.07.2023 | 5,4559 | 5,6127 | 5,4559 | 5,6127 |
| 26.07.2023 | 5,6323 | 5,7694 | 5,6127 | 5,6714 |
| 27.07.2023 | 5,7302 | 5,7302 | 5,5147 | 5,5441 |
| 30.07.2023 | 5,5441 | 5,6225 | 5,309 | 5,3188 |
| 31.07.2023 | 5,3384 | 5,4266 | 5,1719 | 5,3188 |
| 01.08.2023 | 5,3384 | 5,5735 | 5,3286 | 5,4755 |
| 02.08.2023 | 5,5343 | 5,6127 | 5,3776 | 5,4461 |
| 03.08.2023 | 5,4559 | 5,9849 | 5,3874 | 5,9555 |
| 06.08.2023 | 5,9751 | 6,1514 | 5,8967 | 6,1024 |
| 07.08.2023 | 6,1416 | 6,171 | 5,8771 | 5,9555 |
| 08.08.2023 | 5,9653 | 6,0437 | 5,8184 | 5,9457 |
| 09.08.2023 | 6,0143 | 6,073 | 5,6323 | 5,6616 |
| 10.08.2023 | 5,6616 | 5,8477 | 5,5931 | 5,8086 |
| 13.08.2023 | 5,8771 | 6,3179 | 5,8771 | 6,0143 |
| 14.08.2023 | 6,0926 | 6,122 | 5,9261 | 6,0241 |
| 15.08.2023 | 6,0241 | 6,1416 | 5,9163 | 6,0828 |
| 16.08.2023 | 6,0534 | 6,6118 | 6,0534 | 6,6118 |
| 17.08.2023 | 6,6118 | 6,7979 | 6,4844 | 6,5726 |
| 20.08.2023 | 6,5628 | 6,5628 | 6,2396 | 6,2396 |
| 21.08.2023 | 6,2689 | 6,3473 | 6,0045 | 6,0045 |
| 22.08.2023 | 6,073 | 6,2004 | 5,9653 | 6,0632 |
| 23.08.2023 | 6,073 | 6,1122 | 5,6225 | 5,6225 |
| 24.08.2023 | 5,642 | 5,8477 | 5,6127 | 5,691 |
| 27.08.2023 | 5,7596 | 5,8771 | 5,7204 | 5,74 |
| 28.08.2023 | 5,7498 | 5,8282 | 5,6616 | 5,7106 |
| 30.08.2023 | 5,7302 | 6,1416 | 5,7302 | 6,122 |
| 31.08.2023 | 6,122 | 6,1514 | 5,8184 | 5,9065 |
| 03.09.2023 | 5,9555 | 5,9751 | 5,7792 | 5,7792 |
| 04.09.2023 | 5,7792 | 5,8282 | 5,7008 | 5,74 |
| 05.09.2023 | 5,7498 | 6,0241 | 5,7106 | 5,8673 |
| 06.09.2023 | 5,8967 | 6,0241 | 5,8477 | 5,9359 |
| 07.09.2023 | 6,0045 | 6,3473 | 5,8282 | 6,2591 |
| 10.09.2023 | 6,3669 | 6,3767 | 5,838 | 5,8771 |
| 11.09.2023 | 5,8967 | 6,1514 | 5,7498 | 5,9555 |
| 12.09.2023 | 5,9555 | 6,1318 | 5,8771 | 5,8869 |
| 13.09.2023 | 5,9261 | 5,9261 | 5,642 | 5,9261 |
| 14.09.2023 | 5,9261 | 6,0534 | 5,8086 | 5,9163 |
| 17.09.2023 | 5,8477 | 5,9947 | 5,6812 | 5,7106 |
| 18.09.2023 | 5,7106 | 5,8771 | 5,642 | 5,7106 |
| 19.09.2023 | 5,74 | 5,789 | 5,6323 | 5,6323 |
| 20.09.2023 | 5,5735 | 5,8477 | 5,5735 | 5,8477 |
| 21.09.2023 | 5,8477 | 6,0143 | 5,7792 | 5,9065 |
| 24.09.2023 | 5,9065 | 6,1906 | 5,9065 | 6,073 |
| 25.09.2023 | 6,073 | 6,1122 | 5,9359 | 5,9653 |
| 26.09.2023 | 5,9751 | 6,2689 | 5,8771 | 6,2004 |
| 27.09.2023 | 6,2004 | 6,5138 | 6,0534 | 6,3963 |
| 28.09.2023 | 6,4159 | 6,4551 | 6,22 | 6,2591 |
| 01.10.2023 | 6,2591 | 6,4942 | 6,2591 | 6,4159 |
| 02.10.2023 | 6,5334 | 7,0526 | 6,3669 | 6,886 |
| 03.10.2023 | 6,7979 | 7,3856 | 6,7587 | 7,1505 |
| 04.10.2023 | 7,1701 | 7,5619 | 7,0428 | 7,3856 |
| 05.10.2023 | 7,2778 | 7,4933 | 7,1407 | 7,1505 |
| 08.10.2023 | 6,8273 | 7,0624 | 6,7195 | 6,7881 |
| 09.10.2023 | 6,8371 | 7,2485 | 6,8371 | 7,2387 |
| 10.10.2023 | 7,2387 | 7,2974 | 6,9154 | 6,9154 |
| 11.10.2023 | 6,9742 | 7,0526 | 6,4355 | 6,6412 |
| 12.10.2023 | 6,7097 | 6,8665 | 6,4551 | 6,6216 |
| 15.10.2023 | 6,7587 | 6,8077 | 6,3669 | 6,553 |
| 16.10.2023 | 6,7979 | 6,7979 | 6,4061 | 6,5922 |
| 17.10.2023 | 6,5138 | 6,6608 | 6,4159 | 6,4257 |
| 18.10.2023 | 6,4355 | 6,5824 | 6,3571 | 6,3963 |
| 19.10.2023 | 6,2885 | 6,3473 | 6,0045 | 6,1024 |
| 22.10.2023 | 6,0926 | 6,3865 | 6,073 | 6,2787 |
| 23.10.2023 | 6,2787 | 6,5824 | 6,2494 | 6,504 |
| 24.10.2023 | 6,504 | 6,553 | 6,0241 | 6,0241 |
| 25.10.2023 | 6,0241 | 6,602 | 6,0241 | 6,5628 |
| 26.10.2023 | 6,553 | 6,7391 | 6,3277 | 6,4942 |
| 29.10.2023 | 6,4648 | 6,7587 | 6,2787 | 6,4844 |
| 30.10.2023 | 6,4844 | 6,553 | 6,122 | 6,1906 |
| 31.10.2023 | 6,1808 | 6,3473 | 6,0926 | 6,2591 |
| 01.11.2023 | 6,3669 | 6,6216 | 6,2591 | 6,504 |
| 02.11.2023 | 6,5236 | 6,8567 | 6,2494 | 6,3767 |
| 05.11.2023 | 6,4257 | 6,5628 | 6,3865 | 6,4453 |
| 06.11.2023 | 6,4844 | 6,602 | 6,3865 | 6,5138 |
| 07.11.2023 | 6,6314 | 7,1505 | 6,5922 | 6,9742 |
| 08.11.2023 | 6,7979 | 7,033 | 6,7293 | 6,7587 |
| 09.11.2023 | 6,7195 | 7,0526 | 6,6118 | 6,9546 |
| 12.11.2023 | 6,9252 | 7,033 | 6,7979 | 6,8665 |
| 13.11.2023 | 7,0232 | 7,1505 | 6,6314 | 6,7685 |
| 14.11.2023 | 6,8469 | 6,9252 | 6,5138 | 6,6118 |
| 15.11.2023 | 6,6216 | 6,8567 | 6,2983 | 6,7783 |
| 16.11.2023 | 6,7097 | 6,8567 | 6,6412 | 6,6412 |
| 19.11.2023 | 6,6608 | 6,8371 | 6,6216 | 6,651 |
| 20.11.2023 | 6,6705 | 6,6999 | 6,5726 | 6,5922 |
| 21.11.2023 | 6,5432 | 6,6118 | 6,4844 | 6,4942 |
| 22.11.2023 | 6,5138 | 6,5628 | 6,3669 | 6,3865 |
| 23.11.2023 | 6,3865 | 6,602 | 6,3081 | 6,5726 |
| 26.11.2023 | 6,5726 | 6,8567 | 6,4746 | 6,4746 |
| 27.11.2023 | 6,504 | 6,6314 | 6,1514 | 6,3473 |
| 28.11.2023 | 6,3473 | 6,4061 | 6,0339 | 6,0339 |
| 29.11.2023 | 6,0437 | 6,3669 | 6,0437 | 6,22 |
| 30.11.2023 | 6,2885 | 6,2885 | 6,1122 | 6,1808 |
| 03.12.2023 | 6,1808 | 6,1906 | 6,0339 | 6,0828 |
| 04.12.2023 | 6,0926 | 6,1906 | 6,0437 | 6,0534 |
| 05.12.2023 | 6,0534 | 6,122 | 5,7106 | 5,7694 |
| 06.12.2023 | 5,8086 | 5,8086 | 5,6127 | 5,7694 |
| 07.12.2023 | 5,7596 | 5,838 | 5,6812 | 5,7596 |
| 10.12.2023 | 5,7596 | 5,7792 | 5,4657 | 5,5049 |
| 11.12.2023 | 5,5637 | 5,5637 | 5,2698 | 5,2698 |
| 12.12.2023 | 5,2698 | 5,2894 | 5,0347 | 5,0543 |
| 13.12.2023 | 5,1033 | 5,2111 | 4,9466 | 5,1425 |
| 14.12.2023 | 5,1915 | 5,3972 | 5,1327 | 5,3678 |
| 17.12.2023 | 5,2992 | 5,3678 | 5,0543 | 5,0641 |
| 18.12.2023 | 5,1915 | 5,1915 | 4,9368 | 5,0739 |
| 19.12.2023 | 5,1327 | 5,1621 | 4,9368 | 4,9466 |
| 20.12.2023 | 4,9956 | 5,358 | 4,927 | 5,1915 |
| 21.12.2023 | 5,1915 | 5,1915 | 4,8878 | 4,9074 |
| 24.12.2023 | 4,9662 | 4,9662 | 4,4862 | 4,6919 |
| 25.12.2023 | 4,7409 | 4,7605 | 4,5058 | 4,7409 |
| 26.12.2023 | 4,878 | 4,878 | 4,6429 | 4,7311 |
| 27.12.2023 | 4,7409 | 4,8682 | 4,7409 | 4,7997 |
| 28.12.2023 | 4,7899 | 4,9368 | 4,7213 | 4,9074 |