KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş.
18:10:00
15.68 ₺
-0.200 (%-1.26)
Önceki Kapanış: 15.68·
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7569
KAPANIŞ 5,7362
En Düşük
DÜŞÜK 4,687
En Yüksek
YÜKSEK 7,9254
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,4244 | 5,8223 | 5,4244 | 5,8223 |
| 02.01.2025 | 5,8223 | 5,9582 | 5,7253 | 5,7932 |
| 05.01.2025 | 5,8514 | 6,0163 | 5,8514 | 5,9969 |
| 06.01.2025 | 6,0163 | 6,1134 | 5,9485 | 6,0649 |
| 07.01.2025 | 6,0746 | 6,2201 | 5,8902 | 5,9485 |
| 08.01.2025 | 5,9485 | 6,0843 | 5,9194 | 6,0649 |
| 09.01.2025 | 6,0552 | 6,1231 | 5,9291 | 5,9873 |
| 12.01.2025 | 6,0163 | 6,0163 | 5,6282 | 5,7156 |
| 13.01.2025 | 5,735 | 5,735 | 5,5312 | 5,5409 |
| 14.01.2025 | 5,5603 | 5,6185 | 5,3371 | 5,4244 |
| 15.01.2025 | 5,4341 | 5,473 | 5,3371 | 5,4633 |
| 16.01.2025 | 5,4633 | 5,7253 | 5,3663 | 5,4633 |
| 19.01.2025 | 5,4924 | 5,7059 | 5,376 | 5,5312 |
| 20.01.2025 | 5,5312 | 5,6962 | 5,4633 | 5,5798 |
| 21.01.2025 | 5,5798 | 5,8708 | 5,5506 | 5,7253 |
| 22.01.2025 | 5,7059 | 5,7932 | 5,5798 | 5,6767 |
| 23.01.2025 | 5,7738 | 5,7738 | 5,6379 | 5,667 |
| 26.01.2025 | 5,667 | 5,7253 | 5,5701 | 5,6282 |
| 27.01.2025 | 5,6282 | 5,7641 | 5,5701 | 5,5991 |
| 28.01.2025 | 5,5894 | 5,667 | 5,5021 | 5,5118 |
| 29.01.2025 | 5,5215 | 5,5603 | 5,473 | 5,4827 |
| 30.01.2025 | 5,4827 | 5,6088 | 5,405 | 5,473 |
| 02.02.2025 | 5,4535 | 5,5312 | 5,1818 | 5,3371 |
| 03.02.2025 | 5,3856 | 5,7253 | 5,3469 | 5,5021 |
| 04.02.2025 | 5,5021 | 5,5118 | 5,3177 | 5,3856 |
| 05.02.2025 | 5,3856 | 5,4147 | 5,1625 | 5,2012 |
| 06.02.2025 | 5,1237 | 5,1528 | 4,8907 | 4,9587 |
| 09.02.2025 | 4,9587 | 5,0751 | 4,8907 | 4,9587 |
| 10.02.2025 | 4,9587 | 5,0557 | 4,9005 | 5,0363 |
| 11.02.2025 | 5,0557 | 5,0654 | 4,9102 | 4,9199 |
| 12.02.2025 | 4,9684 | 4,9684 | 4,8519 | 4,881 |
| 13.02.2025 | 4,8907 | 4,9587 | 4,8034 | 4,9393 |
| 16.02.2025 | 5,4244 | 5,4244 | 5,4244 | 5,4244 |
| 17.02.2025 | 5,7641 | 5,9582 | 5,5701 | 5,667 |
| 18.02.2025 | 5,6767 | 5,8708 | 5,5991 | 5,6185 |
| 19.02.2025 | 5,5991 | 5,6573 | 5,4633 | 5,5506 |
| 20.02.2025 | 5,5603 | 5,9194 | 5,5312 | 5,7544 |
| 23.02.2025 | 5,8514 | 5,8902 | 5,5603 | 5,6282 |
| 24.02.2025 | 5,6573 | 5,667 | 5,4535 | 5,5312 |
| 25.02.2025 | 5,5312 | 5,6088 | 5,3663 | 5,4827 |
| 26.02.2025 | 5,4827 | 5,8029 | 5,473 | 5,667 |
| 27.02.2025 | 5,6379 | 5,8126 | 5,5701 | 5,7641 |
| 02.03.2025 | 5,7738 | 5,8126 | 5,5894 | 5,6088 |
| 03.03.2025 | 5,6185 | 5,8902 | 5,5312 | 5,7738 |
| 04.03.2025 | 5,7835 | 5,8514 | 5,667 | 5,7253 |
| 05.03.2025 | 5,6767 | 5,7932 | 5,4147 | 5,6962 |
| 06.03.2025 | 5,7253 | 5,9097 | 5,667 | 5,8999 |
| 09.03.2025 | 5,9194 | 6,0843 | 5,9097 | 5,9873 |
| 10.03.2025 | 6,0163 | 6,0358 | 5,5798 | 5,6282 |
| 11.03.2025 | 5,6573 | 5,8126 | 5,6185 | 5,8029 |
| 12.03.2025 | 5,8417 | 5,9873 | 5,6767 | 5,9097 |
| 13.03.2025 | 6,0163 | 6,162 | 5,8999 | 6,162 |
| 16.03.2025 | 6,2201 | 6,3366 | 6,094 | 6,2201 |
| 17.03.2025 | 6,2298 | 6,4725 | 6,0163 | 6,2007 |
| 18.03.2025 | 5,6865 | 5,9679 | 5,5894 | 5,6185 |
| 19.03.2025 | 5,6185 | 5,832 | 5,5021 | 5,6282 |
| 20.03.2025 | 5,5603 | 5,6088 | 5,0654 | 5,0654 |
| 23.03.2025 | 5,0654 | 5,4633 | 4,7937 | 5,0654 |
| 24.03.2025 | 5,1237 | 5,2886 | 5,046 | 5,2595 |
| 25.03.2025 | 5,2595 | 5,3274 | 5,1237 | 5,2886 |
| 26.03.2025 | 5,3469 | 5,376 | 5,2303 | 5,2401 |
| 27.03.2025 | 5,2303 | 5,3856 | 5,0654 | 5,2886 |
| 01.04.2025 | 5,3566 | 5,3566 | 5,1915 | 5,2789 |
| 02.04.2025 | 5,2789 | 5,5894 | 5,2692 | 5,5894 |
| 03.04.2025 | 5,5894 | 5,5894 | 5,3274 | 5,4438 |
| 06.04.2025 | 5,3371 | 5,5118 | 5,1818 | 5,4438 |
| 07.04.2025 | 5,5312 | 5,667 | 5,4438 | 5,6088 |
| 08.04.2025 | 5,5701 | 5,6282 | 5,405 | 5,405 |
| 09.04.2025 | 5,5409 | 5,8223 | 5,4827 | 5,5894 |
| 10.04.2025 | 5,5603 | 5,7738 | 5,3856 | 5,4827 |
| 13.04.2025 | 5,5215 | 5,6379 | 5,4244 | 5,5312 |
| 14.04.2025 | 5,5603 | 5,6088 | 5,4244 | 5,4633 |
| 15.04.2025 | 5,4535 | 5,4535 | 5,2692 | 5,2692 |
| 16.04.2025 | 5,2692 | 5,4827 | 5,2692 | 5,376 |
| 17.04.2025 | 5,4535 | 5,4535 | 5,1818 | 5,1818 |
| 20.04.2025 | 5,1818 | 5,2206 | 5,0848 | 5,1042 |
| 21.04.2025 | 5,1237 | 5,1431 | 4,9974 | 5,0363 |
| 23.04.2025 | 5,046 | 5,1042 | 5,0169 | 5,0848 |
| 24.04.2025 | 5,1431 | 5,1431 | 5,0848 | 5,1139 |
| 27.04.2025 | 5,0945 | 5,1334 | 4,9974 | 5,0072 |
| 28.04.2025 | 4,9005 | 4,978 | 4,7355 | 4,8228 |
| 29.04.2025 | 4,8325 | 4,881 | 4,687 | 4,687 |
| 01.05.2025 | 4,7064 | 4,7937 | 4,7064 | 4,7452 |
| 04.05.2025 | 4,7064 | 4,784 | 4,6967 | 4,7064 |
| 05.05.2025 | 4,7161 | 4,9199 | 4,687 | 4,9005 |
| 06.05.2025 | 4,9102 | 5,1431 | 4,9005 | 4,978 |
| 07.05.2025 | 4,9974 | 5,0363 | 4,9199 | 5,0072 |
| 08.05.2025 | 5,0169 | 5,046 | 4,9296 | 4,9296 |
| 11.05.2025 | 4,9684 | 5,0751 | 4,9199 | 5,0363 |
| 12.05.2025 | 5,0654 | 5,1237 | 4,9684 | 5,046 |
| 13.05.2025 | 5,0945 | 5,2886 | 5,0266 | 5,1625 |
| 14.05.2025 | 5,1528 | 5,308 | 5,1431 | 5,2109 |
| 15.05.2025 | 5,2692 | 5,2692 | 5,1139 | 5,1431 |
| 19.05.2025 | 5,1431 | 5,2206 | 5,0751 | 5,0848 |
| 20.05.2025 | 5,0848 | 5,2303 | 5,0169 | 5,1431 |
| 21.05.2025 | 5,308 | 5,308 | 5,1431 | 5,2789 |
| 22.05.2025 | 5,2789 | 5,2789 | 5,1625 | 5,2012 |
| 25.05.2025 | 5,2206 | 5,3566 | 5,1818 | 5,3469 |
| 26.05.2025 | 5,3469 | 5,3856 | 5,1722 | 5,1722 |
| 27.05.2025 | 5,1722 | 5,2012 | 5,0169 | 5,1237 |
| 28.05.2025 | 5,1431 | 5,1528 | 5,0266 | 5,0751 |
| 29.05.2025 | 5,0751 | 5,2109 | 4,949 | 5,0266 |
| 01.06.2025 | 5,0557 | 5,3177 | 5,0072 | 5,046 |
| 02.06.2025 | 5,0945 | 5,1818 | 5,0848 | 5,1818 |
| 03.06.2025 | 5,2012 | 5,2789 | 5,1528 | 5,2498 |
| 04.06.2025 | 5,2498 | 5,3856 | 5,2206 | 5,2595 |
| 09.06.2025 | 5,376 | 5,5603 | 5,2983 | 5,5118 |
| 10.06.2025 | 5,5506 | 5,5506 | 5,3953 | 5,4147 |
| 11.06.2025 | 5,3663 | 5,4147 | 5,2789 | 5,2886 |
| 12.06.2025 | 5,1431 | 5,2012 | 4,9877 | 5,1722 |
| 15.06.2025 | 5,0945 | 5,2498 | 5,0945 | 5,1722 |
| 16.06.2025 | 5,1818 | 5,5118 | 5,1528 | 5,4535 |
| 17.06.2025 | 5,4438 | 5,4633 | 5,2206 | 5,3953 |
| 18.06.2025 | 5,5118 | 5,5118 | 5,3274 | 5,3371 |
| 19.06.2025 | 5,3469 | 5,376 | 5,2109 | 5,2595 |
| 22.06.2025 | 5,2109 | 5,2109 | 4,9587 | 5,046 |
| 23.06.2025 | 5,1431 | 5,2692 | 5,046 | 5,2692 |
| 24.06.2025 | 5,2983 | 5,5118 | 5,2109 | 5,3663 |
| 25.06.2025 | 5,3371 | 5,405 | 5,2109 | 5,2303 |
| 26.06.2025 | 5,3856 | 5,405 | 5,1237 | 5,2206 |
| 29.06.2025 | 5,2012 | 5,376 | 5,2012 | 5,3566 |
| 30.06.2025 | 5,3566 | 5,5409 | 5,3371 | 5,4341 |
| 01.07.2025 | 5,473 | 5,5506 | 5,405 | 5,4147 |
| 02.07.2025 | 5,5021 | 5,5701 | 5,3566 | 5,4244 |
| 03.07.2025 | 5,473 | 5,473 | 5,2692 | 5,405 |
| 06.07.2025 | 5,405 | 5,405 | 5,2983 | 5,2983 |
| 07.07.2025 | 5,3274 | 5,376 | 5,1139 | 5,2789 |
| 08.07.2025 | 5,3663 | 5,3663 | 5,1915 | 5,3371 |
| 09.07.2025 | 5,3371 | 5,4438 | 5,3274 | 5,376 |
| 10.07.2025 | 5,376 | 5,8029 | 5,3177 | 5,6865 |
| 13.07.2025 | 5,8053 | 5,944 | 5,5775 | 5,5775 |
| 15.07.2025 | 5,5973 | 5,7162 | 5,3793 | 5,3992 |
| 16.07.2025 | 5,4784 | 5,7162 | 5,4487 | 5,6666 |
| 17.07.2025 | 5,6666 | 5,944 | 5,5478 | 5,6964 |
| 20.07.2025 | 5,7459 | 5,8747 | 5,7063 | 5,8251 |
| 21.07.2025 | 5,8747 | 6,0134 | 5,8053 | 5,9044 |
| 22.07.2025 | 5,845 | 5,9638 | 5,8152 | 5,8945 |
| 23.07.2025 | 5,8648 | 6,4493 | 5,8648 | 6,4493 |
| 24.07.2025 | 6,4295 | 6,796 | 6,3205 | 6,4592 |
| 27.07.2025 | 6,6573 | 6,687 | 6,3898 | 6,3898 |
| 28.07.2025 | 6,5186 | 6,5186 | 6,3007 | 6,3898 |
| 29.07.2025 | 6,3106 | 6,4295 | 6,2016 | 6,2412 |
| 30.07.2025 | 6,2214 | 6,6672 | 6,2115 | 6,4394 |
| 31.07.2025 | 6,4394 | 6,4889 | 6,3601 | 6,3601 |
| 03.08.2025 | 6,37 | 6,4691 | 6,3106 | 6,3799 |
| 04.08.2025 | 6,3898 | 6,6474 | 6,3898 | 6,5087 |
| 05.08.2025 | 6,5682 | 6,6276 | 6,37 | 6,3799 |
| 06.08.2025 | 6,3799 | 6,5285 | 6,3601 | 6,3601 |
| 07.08.2025 | 6,3205 | 6,687 | 6,2809 | 6,5781 |
| 10.08.2025 | 6,5582 | 6,6474 | 6,4394 | 6,4592 |
| 11.08.2025 | 6,4988 | 6,6573 | 6,3304 | 6,5483 |
| 12.08.2025 | 6,5682 | 6,5979 | 6,4493 | 6,4493 |
| 13.08.2025 | 6,4196 | 6,4988 | 6,3403 | 6,3403 |
| 14.08.2025 | 6,4096 | 6,4691 | 6,3403 | 6,4096 |
| 17.08.2025 | 6,4394 | 6,6672 | 6,4394 | 6,5483 |
| 18.08.2025 | 6,5483 | 7,0833 | 6,4889 | 6,6177 |
| 19.08.2025 | 6,7168 | 6,7564 | 6,4295 | 6,4295 |
| 20.08.2025 | 6,6969 | 6,905 | 6,5582 | 6,6573 |
| 21.08.2025 | 6,7663 | 6,8554 | 6,5979 | 6,7366 |
| 24.08.2025 | 6,8554 | 6,9644 | 6,6276 | 6,7267 |
| 25.08.2025 | 6,7366 | 6,7465 | 6,4988 | 6,4988 |
| 26.08.2025 | 6,5087 | 6,5979 | 6,4394 | 6,4988 |
| 27.08.2025 | 6,5285 | 6,5781 | 6,4592 | 6,4592 |
| 28.08.2025 | 6,479 | 6,4889 | 6,3106 | 6,3304 |
| 31.08.2025 | 6,3304 | 6,4295 | 6,3205 | 6,3601 |
| 01.09.2025 | 6,4096 | 6,4096 | 5,9837 | 6,162 |
| 02.09.2025 | 6,2313 | 6,37 | 6,0728 | 6,1025 |
| 03.09.2025 | 6,1323 | 6,4096 | 6,1124 | 6,3799 |
| 04.09.2025 | 6,3304 | 6,3799 | 6,1025 | 6,1224 |
| 07.09.2025 | 5,944 | 5,9936 | 5,8846 | 5,9242 |
| 08.09.2025 | 5,9837 | 6,1422 | 5,9341 | 6,0134 |
| 09.09.2025 | 6,1124 | 6,4196 | 5,9638 | 6,3304 |
| 10.09.2025 | 6,261 | 6,5384 | 6,261 | 6,3007 |
| 11.09.2025 | 6,3403 | 6,8852 | 6,2908 | 6,7168 |
| 14.09.2025 | 6,8455 | 7,3805 | 6,8356 | 7,3805 |
| 15.09.2025 | 7,3805 | 7,9254 | 7,0734 | 7,5786 |
| 16.09.2025 | 7,5687 | 7,648 | 7,43 | 7,4499 |
| 17.09.2025 | 7,43 | 7,5489 | 7,113 | 7,1824 |
| 18.09.2025 | 7,1328 | 7,7074 | 7,1229 | 7,43 |
| 21.09.2025 | 7,5291 | 7,5786 | 7,2418 | 7,3112 |
| 22.09.2025 | 7,3112 | 7,4499 | 7,2022 | 7,222 |
| 23.09.2025 | 7,2517 | 7,4003 | 7,0437 | 7,0437 |
| 24.09.2025 | 7,1328 | 7,2319 | 6,4394 | 6,5781 |
| 25.09.2025 | 6,6276 | 6,8554 | 6,5384 | 6,6078 |
| 28.09.2025 | 6,6771 | 6,7068 | 6,4096 | 6,4196 |
| 29.09.2025 | 6,4196 | 6,5087 | 6,3502 | 6,3601 |
| 30.09.2025 | 6,3502 | 6,5483 | 6,271 | 6,4196 |
| 01.10.2025 | 6,5285 | 6,5582 | 6,3898 | 6,3997 |
| 02.10.2025 | 6,479 | 6,6375 | 6,37 | 6,4592 |
| 05.10.2025 | 6,8356 | 6,8455 | 6,3304 | 6,4493 |
| 06.10.2025 | 6,479 | 6,479 | 6,3304 | 6,3502 |
| 07.10.2025 | 6,3205 | 6,479 | 6,2809 | 6,3007 |
| 08.10.2025 | 6,3898 | 6,3898 | 6,1818 | 6,2016 |
| 09.10.2025 | 6,2016 | 6,2412 | 5,9936 | 6,1025 |
| 12.10.2025 | 5,9936 | 6,3502 | 5,9638 | 6,1422 |
| 13.10.2025 | 6,2412 | 6,2412 | 5,7558 | 5,7855 |
| 14.10.2025 | 5,9242 | 6,0431 | 5,7459 | 5,845 |
| 15.10.2025 | 5,8251 | 5,944 | 5,7261 | 5,8053 |
| 16.10.2025 | 5,8351 | 5,8351 | 5,4586 | 5,6964 |
| 19.10.2025 | 5,736 | 5,7657 | 5,5379 | 5,6072 |
| 20.10.2025 | 5,6072 | 5,7954 | 5,6072 | 5,6171 |
| 21.10.2025 | 5,627 | 5,944 | 5,4091 | 5,4784 |
| 22.10.2025 | 5,4883 | 5,627 | 5,4883 | 5,5279 |
| 23.10.2025 | 5,6369 | 5,8053 | 5,5577 | 5,7657 |
| 26.10.2025 | 5,7954 | 5,9737 | 5,7954 | 5,8251 |
| 27.10.2025 | 5,8747 | 5,8747 | 5,7558 | 5,7855 |
| 29.10.2025 | 5,9242 | 5,9341 | 5,7954 | 5,8152 |
| 30.10.2025 | 5,7756 | 5,8747 | 5,7261 | 5,8351 |
| 02.11.2025 | 5,9341 | 6,0233 | 5,8251 | 5,8251 |
| 03.11.2025 | 5,8351 | 5,8351 | 5,7063 | 5,7261 |
| 04.11.2025 | 5,7855 | 6,0134 | 5,7459 | 5,9737 |
| 05.11.2025 | 6,1323 | 6,1323 | 5,8846 | 5,9044 |
| 06.11.2025 | 5,9837 | 5,9837 | 5,8053 | 5,8152 |
| 09.11.2025 | 5,8152 | 5,8351 | 5,6765 | 5,7162 |
| 10.11.2025 | 5,7558 | 5,7558 | 5,4685 | 5,518 |
| 11.11.2025 | 5,5478 | 5,5775 | 5,3992 | 5,4388 |
| 12.11.2025 | 5,4982 | 5,6171 | 5,4487 | 5,6171 |
| 13.11.2025 | 5,6964 | 5,6964 | 5,4091 | 5,4487 |
| 16.11.2025 | 5,5478 | 5,5478 | 5,4091 | 5,419 |
| 17.11.2025 | 5,419 | 5,4388 | 5,3298 | 5,3496 |
| 18.11.2025 | 5,419 | 5,419 | 5,3199 | 5,3397 |
| 19.11.2025 | 5,3793 | 5,3793 | 5,2208 | 5,2902 |
| 20.11.2025 | 5,2704 | 5,31 | 5,2208 | 5,2605 |
| 23.11.2025 | 5,2506 | 5,4289 | 5,2506 | 5,3595 |
| 24.11.2025 | 5,419 | 5,4487 | 5,102 | 5,1119 |
| 25.11.2025 | 5,0921 | 5,3001 | 5,0821 | 5,2902 |
| 26.11.2025 | 5,3496 | 5,3992 | 5,1812 | 5,2208 |
| 27.11.2025 | 5,2109 | 5,3001 | 5,1911 | 5,2506 |
| 30.11.2025 | 5,3298 | 5,3694 | 5,2307 | 5,31 |
| 01.12.2025 | 5,3298 | 5,3992 | 5,2803 | 5,3793 |
| 02.12.2025 | 5,3893 | 5,3893 | 5,31 | 5,3595 |
| 03.12.2025 | 5,3694 | 5,3992 | 5,2506 | 5,2902 |
| 04.12.2025 | 5,3992 | 5,3992 | 5,2307 | 5,2902 |
| 07.12.2025 | 5,3694 | 5,4091 | 5,3001 | 5,3694 |
| 08.12.2025 | 5,4784 | 5,4784 | 5,3001 | 5,3893 |
| 09.12.2025 | 5,3992 | 5,5478 | 5,3595 | 5,4982 |
| 10.12.2025 | 5,4784 | 5,6369 | 5,4487 | 5,4784 |
| 11.12.2025 | 5,5379 | 5,5478 | 5,4784 | 5,518 |
| 14.12.2025 | 5,5379 | 5,6072 | 5,4784 | 5,5973 |
| 15.12.2025 | 5,5973 | 5,736 | 5,5676 | 5,6567 |
| 16.12.2025 | 5,6964 | 5,8152 | 5,6468 | 5,8152 |
| 17.12.2025 | 5,9044 | 5,9044 | 5,6964 | 5,8053 |
| 18.12.2025 | 5,8053 | 6,0233 | 5,7657 | 5,9737 |
| 21.12.2025 | 5,9143 | 6,2412 | 5,6567 | 6,1422 |
| 22.12.2025 | 6,2115 | 6,479 | 6,1124 | 6,37 |
| 23.12.2025 | 6,4196 | 6,4394 | 6,2214 | 6,2908 |
| 24.12.2025 | 6,4394 | 6,9149 | 6,3601 | 6,905 |
| 25.12.2025 | 6,9842 | 7,0536 | 6,7068 | 6,796 |
| 28.12.2025 | 6,796 | 6,8852 | 6,5186 | 6,6771 |
| 29.12.2025 | 6,6771 | 7,0239 | 6,6276 | 6,9743 |
| 30.12.2025 | 6,9644 | 7,0635 | 6,8654 | 7,0635 |