KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş. (KLSYN)
14.330
₺
-0.120 (%-0.83)
KLSYN: KOLEKSİYON MOBİLYA SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KOLEKSİYON MOBİLYA SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 5.7569
CLOSE 5.7362
Low
LOW 4.687
High
HIGH 7.9254
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.4244 | 5.8223 | 5.4244 | 5.8223 |
| 01/02/2025 | 5.8223 | 5.9582 | 5.7253 | 5.7932 |
| 01/05/2025 | 5.8514 | 6.0163 | 5.8514 | 5.9969 |
| 01/06/2025 | 6.0163 | 6.1134 | 5.9485 | 6.0649 |
| 01/07/2025 | 6.0746 | 6.2201 | 5.8902 | 5.9485 |
| 01/08/2025 | 5.9485 | 6.0843 | 5.9194 | 6.0649 |
| 01/09/2025 | 6.0552 | 6.1231 | 5.9291 | 5.9873 |
| 01/12/2025 | 6.0163 | 6.0163 | 5.6282 | 5.7156 |
| 01/13/2025 | 5.735 | 5.735 | 5.5312 | 5.5409 |
| 01/14/2025 | 5.5603 | 5.6185 | 5.3371 | 5.4244 |
| 01/15/2025 | 5.4341 | 5.473 | 5.3371 | 5.4633 |
| 01/16/2025 | 5.4633 | 5.7253 | 5.3663 | 5.4633 |
| 01/19/2025 | 5.4924 | 5.7059 | 5.376 | 5.5312 |
| 01/20/2025 | 5.5312 | 5.6962 | 5.4633 | 5.5798 |
| 01/21/2025 | 5.5798 | 5.8708 | 5.5506 | 5.7253 |
| 01/22/2025 | 5.7059 | 5.7932 | 5.5798 | 5.6767 |
| 01/23/2025 | 5.7738 | 5.7738 | 5.6379 | 5.667 |
| 01/26/2025 | 5.667 | 5.7253 | 5.5701 | 5.6282 |
| 01/27/2025 | 5.6282 | 5.7641 | 5.5701 | 5.5991 |
| 01/28/2025 | 5.5894 | 5.667 | 5.5021 | 5.5118 |
| 01/29/2025 | 5.5215 | 5.5603 | 5.473 | 5.4827 |
| 01/30/2025 | 5.4827 | 5.6088 | 5.405 | 5.473 |
| 02/02/2025 | 5.4535 | 5.5312 | 5.1818 | 5.3371 |
| 02/03/2025 | 5.3856 | 5.7253 | 5.3469 | 5.5021 |
| 02/04/2025 | 5.5021 | 5.5118 | 5.3177 | 5.3856 |
| 02/05/2025 | 5.3856 | 5.4147 | 5.1625 | 5.2012 |
| 02/06/2025 | 5.1237 | 5.1528 | 4.8907 | 4.9587 |
| 02/09/2025 | 4.9587 | 5.0751 | 4.8907 | 4.9587 |
| 02/10/2025 | 4.9587 | 5.0557 | 4.9005 | 5.0363 |
| 02/11/2025 | 5.0557 | 5.0654 | 4.9102 | 4.9199 |
| 02/12/2025 | 4.9684 | 4.9684 | 4.8519 | 4.881 |
| 02/13/2025 | 4.8907 | 4.9587 | 4.8034 | 4.9393 |
| 02/16/2025 | 5.4244 | 5.4244 | 5.4244 | 5.4244 |
| 02/17/2025 | 5.7641 | 5.9582 | 5.5701 | 5.667 |
| 02/18/2025 | 5.6767 | 5.8708 | 5.5991 | 5.6185 |
| 02/19/2025 | 5.5991 | 5.6573 | 5.4633 | 5.5506 |
| 02/20/2025 | 5.5603 | 5.9194 | 5.5312 | 5.7544 |
| 02/23/2025 | 5.8514 | 5.8902 | 5.5603 | 5.6282 |
| 02/24/2025 | 5.6573 | 5.667 | 5.4535 | 5.5312 |
| 02/25/2025 | 5.5312 | 5.6088 | 5.3663 | 5.4827 |
| 02/26/2025 | 5.4827 | 5.8029 | 5.473 | 5.667 |
| 02/27/2025 | 5.6379 | 5.8126 | 5.5701 | 5.7641 |
| 03/02/2025 | 5.7738 | 5.8126 | 5.5894 | 5.6088 |
| 03/03/2025 | 5.6185 | 5.8902 | 5.5312 | 5.7738 |
| 03/04/2025 | 5.7835 | 5.8514 | 5.667 | 5.7253 |
| 03/05/2025 | 5.6767 | 5.7932 | 5.4147 | 5.6962 |
| 03/06/2025 | 5.7253 | 5.9097 | 5.667 | 5.8999 |
| 03/09/2025 | 5.9194 | 6.0843 | 5.9097 | 5.9873 |
| 03/10/2025 | 6.0163 | 6.0358 | 5.5798 | 5.6282 |
| 03/11/2025 | 5.6573 | 5.8126 | 5.6185 | 5.8029 |
| 03/12/2025 | 5.8417 | 5.9873 | 5.6767 | 5.9097 |
| 03/13/2025 | 6.0163 | 6.162 | 5.8999 | 6.162 |
| 03/16/2025 | 6.2201 | 6.3366 | 6.094 | 6.2201 |
| 03/17/2025 | 6.2298 | 6.4725 | 6.0163 | 6.2007 |
| 03/18/2025 | 5.6865 | 5.9679 | 5.5894 | 5.6185 |
| 03/19/2025 | 5.6185 | 5.832 | 5.5021 | 5.6282 |
| 03/20/2025 | 5.5603 | 5.6088 | 5.0654 | 5.0654 |
| 03/23/2025 | 5.0654 | 5.4633 | 4.7937 | 5.0654 |
| 03/24/2025 | 5.1237 | 5.2886 | 5.046 | 5.2595 |
| 03/25/2025 | 5.2595 | 5.3274 | 5.1237 | 5.2886 |
| 03/26/2025 | 5.3469 | 5.376 | 5.2303 | 5.2401 |
| 03/27/2025 | 5.2303 | 5.3856 | 5.0654 | 5.2886 |
| 04/01/2025 | 5.3566 | 5.3566 | 5.1915 | 5.2789 |
| 04/02/2025 | 5.2789 | 5.5894 | 5.2692 | 5.5894 |
| 04/03/2025 | 5.5894 | 5.5894 | 5.3274 | 5.4438 |
| 04/06/2025 | 5.3371 | 5.5118 | 5.1818 | 5.4438 |
| 04/07/2025 | 5.5312 | 5.667 | 5.4438 | 5.6088 |
| 04/08/2025 | 5.5701 | 5.6282 | 5.405 | 5.405 |
| 04/09/2025 | 5.5409 | 5.8223 | 5.4827 | 5.5894 |
| 04/10/2025 | 5.5603 | 5.7738 | 5.3856 | 5.4827 |
| 04/13/2025 | 5.5215 | 5.6379 | 5.4244 | 5.5312 |
| 04/14/2025 | 5.5603 | 5.6088 | 5.4244 | 5.4633 |
| 04/15/2025 | 5.4535 | 5.4535 | 5.2692 | 5.2692 |
| 04/16/2025 | 5.2692 | 5.4827 | 5.2692 | 5.376 |
| 04/17/2025 | 5.4535 | 5.4535 | 5.1818 | 5.1818 |
| 04/20/2025 | 5.1818 | 5.2206 | 5.0848 | 5.1042 |
| 04/21/2025 | 5.1237 | 5.1431 | 4.9974 | 5.0363 |
| 04/23/2025 | 5.046 | 5.1042 | 5.0169 | 5.0848 |
| 04/24/2025 | 5.1431 | 5.1431 | 5.0848 | 5.1139 |
| 04/27/2025 | 5.0945 | 5.1334 | 4.9974 | 5.0072 |
| 04/28/2025 | 4.9005 | 4.978 | 4.7355 | 4.8228 |
| 04/29/2025 | 4.8325 | 4.881 | 4.687 | 4.687 |
| 05/01/2025 | 4.7064 | 4.7937 | 4.7064 | 4.7452 |
| 05/04/2025 | 4.7064 | 4.784 | 4.6967 | 4.7064 |
| 05/05/2025 | 4.7161 | 4.9199 | 4.687 | 4.9005 |
| 05/06/2025 | 4.9102 | 5.1431 | 4.9005 | 4.978 |
| 05/07/2025 | 4.9974 | 5.0363 | 4.9199 | 5.0072 |
| 05/08/2025 | 5.0169 | 5.046 | 4.9296 | 4.9296 |
| 05/11/2025 | 4.9684 | 5.0751 | 4.9199 | 5.0363 |
| 05/12/2025 | 5.0654 | 5.1237 | 4.9684 | 5.046 |
| 05/13/2025 | 5.0945 | 5.2886 | 5.0266 | 5.1625 |
| 05/14/2025 | 5.1528 | 5.308 | 5.1431 | 5.2109 |
| 05/15/2025 | 5.2692 | 5.2692 | 5.1139 | 5.1431 |
| 05/19/2025 | 5.1431 | 5.2206 | 5.0751 | 5.0848 |
| 05/20/2025 | 5.0848 | 5.2303 | 5.0169 | 5.1431 |
| 05/21/2025 | 5.308 | 5.308 | 5.1431 | 5.2789 |
| 05/22/2025 | 5.2789 | 5.2789 | 5.1625 | 5.2012 |
| 05/25/2025 | 5.2206 | 5.3566 | 5.1818 | 5.3469 |
| 05/26/2025 | 5.3469 | 5.3856 | 5.1722 | 5.1722 |
| 05/27/2025 | 5.1722 | 5.2012 | 5.0169 | 5.1237 |
| 05/28/2025 | 5.1431 | 5.1528 | 5.0266 | 5.0751 |
| 05/29/2025 | 5.0751 | 5.2109 | 4.949 | 5.0266 |
| 06/01/2025 | 5.0557 | 5.3177 | 5.0072 | 5.046 |
| 06/02/2025 | 5.0945 | 5.1818 | 5.0848 | 5.1818 |
| 06/03/2025 | 5.2012 | 5.2789 | 5.1528 | 5.2498 |
| 06/04/2025 | 5.2498 | 5.3856 | 5.2206 | 5.2595 |
| 06/09/2025 | 5.376 | 5.5603 | 5.2983 | 5.5118 |
| 06/10/2025 | 5.5506 | 5.5506 | 5.3953 | 5.4147 |
| 06/11/2025 | 5.3663 | 5.4147 | 5.2789 | 5.2886 |
| 06/12/2025 | 5.1431 | 5.2012 | 4.9877 | 5.1722 |
| 06/15/2025 | 5.0945 | 5.2498 | 5.0945 | 5.1722 |
| 06/16/2025 | 5.1818 | 5.5118 | 5.1528 | 5.4535 |
| 06/17/2025 | 5.4438 | 5.4633 | 5.2206 | 5.3953 |
| 06/18/2025 | 5.5118 | 5.5118 | 5.3274 | 5.3371 |
| 06/19/2025 | 5.3469 | 5.376 | 5.2109 | 5.2595 |
| 06/22/2025 | 5.2109 | 5.2109 | 4.9587 | 5.046 |
| 06/23/2025 | 5.1431 | 5.2692 | 5.046 | 5.2692 |
| 06/24/2025 | 5.2983 | 5.5118 | 5.2109 | 5.3663 |
| 06/25/2025 | 5.3371 | 5.405 | 5.2109 | 5.2303 |
| 06/26/2025 | 5.3856 | 5.405 | 5.1237 | 5.2206 |
| 06/29/2025 | 5.2012 | 5.376 | 5.2012 | 5.3566 |
| 06/30/2025 | 5.3566 | 5.5409 | 5.3371 | 5.4341 |
| 07/01/2025 | 5.473 | 5.5506 | 5.405 | 5.4147 |
| 07/02/2025 | 5.5021 | 5.5701 | 5.3566 | 5.4244 |
| 07/03/2025 | 5.473 | 5.473 | 5.2692 | 5.405 |
| 07/06/2025 | 5.405 | 5.405 | 5.2983 | 5.2983 |
| 07/07/2025 | 5.3274 | 5.376 | 5.1139 | 5.2789 |
| 07/08/2025 | 5.3663 | 5.3663 | 5.1915 | 5.3371 |
| 07/09/2025 | 5.3371 | 5.4438 | 5.3274 | 5.376 |
| 07/10/2025 | 5.376 | 5.8029 | 5.3177 | 5.6865 |
| 07/13/2025 | 5.8053 | 5.944 | 5.5775 | 5.5775 |
| 07/15/2025 | 5.5973 | 5.7162 | 5.3793 | 5.3992 |
| 07/16/2025 | 5.4784 | 5.7162 | 5.4487 | 5.6666 |
| 07/17/2025 | 5.6666 | 5.944 | 5.5478 | 5.6964 |
| 07/20/2025 | 5.7459 | 5.8747 | 5.7063 | 5.8251 |
| 07/21/2025 | 5.8747 | 6.0134 | 5.8053 | 5.9044 |
| 07/22/2025 | 5.845 | 5.9638 | 5.8152 | 5.8945 |
| 07/23/2025 | 5.8648 | 6.4493 | 5.8648 | 6.4493 |
| 07/24/2025 | 6.4295 | 6.796 | 6.3205 | 6.4592 |
| 07/27/2025 | 6.6573 | 6.687 | 6.3898 | 6.3898 |
| 07/28/2025 | 6.5186 | 6.5186 | 6.3007 | 6.3898 |
| 07/29/2025 | 6.3106 | 6.4295 | 6.2016 | 6.2412 |
| 07/30/2025 | 6.2214 | 6.6672 | 6.2115 | 6.4394 |
| 07/31/2025 | 6.4394 | 6.4889 | 6.3601 | 6.3601 |
| 08/03/2025 | 6.37 | 6.4691 | 6.3106 | 6.3799 |
| 08/04/2025 | 6.3898 | 6.6474 | 6.3898 | 6.5087 |
| 08/05/2025 | 6.5682 | 6.6276 | 6.37 | 6.3799 |
| 08/06/2025 | 6.3799 | 6.5285 | 6.3601 | 6.3601 |
| 08/07/2025 | 6.3205 | 6.687 | 6.2809 | 6.5781 |
| 08/10/2025 | 6.5582 | 6.6474 | 6.4394 | 6.4592 |
| 08/11/2025 | 6.4988 | 6.6573 | 6.3304 | 6.5483 |
| 08/12/2025 | 6.5682 | 6.5979 | 6.4493 | 6.4493 |
| 08/13/2025 | 6.4196 | 6.4988 | 6.3403 | 6.3403 |
| 08/14/2025 | 6.4096 | 6.4691 | 6.3403 | 6.4096 |
| 08/17/2025 | 6.4394 | 6.6672 | 6.4394 | 6.5483 |
| 08/18/2025 | 6.5483 | 7.0833 | 6.4889 | 6.6177 |
| 08/19/2025 | 6.7168 | 6.7564 | 6.4295 | 6.4295 |
| 08/20/2025 | 6.6969 | 6.905 | 6.5582 | 6.6573 |
| 08/21/2025 | 6.7663 | 6.8554 | 6.5979 | 6.7366 |
| 08/24/2025 | 6.8554 | 6.9644 | 6.6276 | 6.7267 |
| 08/25/2025 | 6.7366 | 6.7465 | 6.4988 | 6.4988 |
| 08/26/2025 | 6.5087 | 6.5979 | 6.4394 | 6.4988 |
| 08/27/2025 | 6.5285 | 6.5781 | 6.4592 | 6.4592 |
| 08/28/2025 | 6.479 | 6.4889 | 6.3106 | 6.3304 |
| 08/31/2025 | 6.3304 | 6.4295 | 6.3205 | 6.3601 |
| 09/01/2025 | 6.4096 | 6.4096 | 5.9837 | 6.162 |
| 09/02/2025 | 6.2313 | 6.37 | 6.0728 | 6.1025 |
| 09/03/2025 | 6.1323 | 6.4096 | 6.1124 | 6.3799 |
| 09/04/2025 | 6.3304 | 6.3799 | 6.1025 | 6.1224 |
| 09/07/2025 | 5.944 | 5.9936 | 5.8846 | 5.9242 |
| 09/08/2025 | 5.9837 | 6.1422 | 5.9341 | 6.0134 |
| 09/09/2025 | 6.1124 | 6.4196 | 5.9638 | 6.3304 |
| 09/10/2025 | 6.261 | 6.5384 | 6.261 | 6.3007 |
| 09/11/2025 | 6.3403 | 6.8852 | 6.2908 | 6.7168 |
| 09/14/2025 | 6.8455 | 7.3805 | 6.8356 | 7.3805 |
| 09/15/2025 | 7.3805 | 7.9254 | 7.0734 | 7.5786 |
| 09/16/2025 | 7.5687 | 7.648 | 7.43 | 7.4499 |
| 09/17/2025 | 7.43 | 7.5489 | 7.113 | 7.1824 |
| 09/18/2025 | 7.1328 | 7.7074 | 7.1229 | 7.43 |
| 09/21/2025 | 7.5291 | 7.5786 | 7.2418 | 7.3112 |
| 09/22/2025 | 7.3112 | 7.4499 | 7.2022 | 7.222 |
| 09/23/2025 | 7.2517 | 7.4003 | 7.0437 | 7.0437 |
| 09/24/2025 | 7.1328 | 7.2319 | 6.4394 | 6.5781 |
| 09/25/2025 | 6.6276 | 6.8554 | 6.5384 | 6.6078 |
| 09/28/2025 | 6.6771 | 6.7068 | 6.4096 | 6.4196 |
| 09/29/2025 | 6.4196 | 6.5087 | 6.3502 | 6.3601 |
| 09/30/2025 | 6.3502 | 6.5483 | 6.271 | 6.4196 |
| 10/01/2025 | 6.5285 | 6.5582 | 6.3898 | 6.3997 |
| 10/02/2025 | 6.479 | 6.6375 | 6.37 | 6.4592 |
| 10/05/2025 | 6.8356 | 6.8455 | 6.3304 | 6.4493 |
| 10/06/2025 | 6.479 | 6.479 | 6.3304 | 6.3502 |
| 10/07/2025 | 6.3205 | 6.479 | 6.2809 | 6.3007 |
| 10/08/2025 | 6.3898 | 6.3898 | 6.1818 | 6.2016 |
| 10/09/2025 | 6.2016 | 6.2412 | 5.9936 | 6.1025 |
| 10/12/2025 | 5.9936 | 6.3502 | 5.9638 | 6.1422 |
| 10/13/2025 | 6.2412 | 6.2412 | 5.7558 | 5.7855 |
| 10/14/2025 | 5.9242 | 6.0431 | 5.7459 | 5.845 |
| 10/15/2025 | 5.8251 | 5.944 | 5.7261 | 5.8053 |
| 10/16/2025 | 5.8351 | 5.8351 | 5.4586 | 5.6964 |
| 10/19/2025 | 5.736 | 5.7657 | 5.5379 | 5.6072 |
| 10/20/2025 | 5.6072 | 5.7954 | 5.6072 | 5.6171 |
| 10/21/2025 | 5.627 | 5.944 | 5.4091 | 5.4784 |
| 10/22/2025 | 5.4883 | 5.627 | 5.4883 | 5.5279 |
| 10/23/2025 | 5.6369 | 5.8053 | 5.5577 | 5.7657 |
| 10/26/2025 | 5.7954 | 5.9737 | 5.7954 | 5.8251 |
| 10/27/2025 | 5.8747 | 5.8747 | 5.7558 | 5.7855 |
| 10/29/2025 | 5.9242 | 5.9341 | 5.7954 | 5.8152 |
| 10/30/2025 | 5.7756 | 5.8747 | 5.7261 | 5.8351 |
| 11/02/2025 | 5.9341 | 6.0233 | 5.8251 | 5.8251 |
| 11/03/2025 | 5.8351 | 5.8351 | 5.7063 | 5.7261 |
| 11/04/2025 | 5.7855 | 6.0134 | 5.7459 | 5.9737 |
| 11/05/2025 | 6.1323 | 6.1323 | 5.8846 | 5.9044 |
| 11/06/2025 | 5.9837 | 5.9837 | 5.8053 | 5.8152 |
| 11/09/2025 | 5.8152 | 5.8351 | 5.6765 | 5.7162 |
| 11/10/2025 | 5.7558 | 5.7558 | 5.4685 | 5.518 |
| 11/11/2025 | 5.5478 | 5.5775 | 5.3992 | 5.4388 |
| 11/12/2025 | 5.4982 | 5.6171 | 5.4487 | 5.6171 |
| 11/13/2025 | 5.6964 | 5.6964 | 5.4091 | 5.4487 |
| 11/16/2025 | 5.5478 | 5.5478 | 5.4091 | 5.419 |
| 11/17/2025 | 5.419 | 5.4388 | 5.3298 | 5.3496 |
| 11/18/2025 | 5.419 | 5.419 | 5.3199 | 5.3397 |
| 11/19/2025 | 5.3793 | 5.3793 | 5.2208 | 5.2902 |
| 11/20/2025 | 5.2704 | 5.31 | 5.2208 | 5.2605 |
| 11/23/2025 | 5.2506 | 5.4289 | 5.2506 | 5.3595 |
| 11/24/2025 | 5.419 | 5.4487 | 5.102 | 5.1119 |
| 11/25/2025 | 5.0921 | 5.3001 | 5.0821 | 5.2902 |
| 11/26/2025 | 5.3496 | 5.3992 | 5.1812 | 5.2208 |
| 11/27/2025 | 5.2109 | 5.3001 | 5.1911 | 5.2506 |
| 11/30/2025 | 5.3298 | 5.3694 | 5.2307 | 5.31 |
| 12/01/2025 | 5.3298 | 5.3992 | 5.2803 | 5.3793 |
| 12/02/2025 | 5.3893 | 5.3893 | 5.31 | 5.3595 |
| 12/03/2025 | 5.3694 | 5.3992 | 5.2506 | 5.2902 |
| 12/04/2025 | 5.3992 | 5.3992 | 5.2307 | 5.2902 |
| 12/07/2025 | 5.3694 | 5.4091 | 5.3001 | 5.3694 |
| 12/08/2025 | 5.4784 | 5.4784 | 5.3001 | 5.3893 |
| 12/09/2025 | 5.3992 | 5.5478 | 5.3595 | 5.4982 |
| 12/10/2025 | 5.4784 | 5.6369 | 5.4487 | 5.4784 |
| 12/11/2025 | 5.5379 | 5.5478 | 5.4784 | 5.518 |
| 12/14/2025 | 5.5379 | 5.6072 | 5.4784 | 5.5973 |
| 12/15/2025 | 5.5973 | 5.736 | 5.5676 | 5.6567 |
| 12/16/2025 | 5.6964 | 5.8152 | 5.6468 | 5.8152 |
| 12/17/2025 | 5.9044 | 5.9044 | 5.6964 | 5.8053 |
| 12/18/2025 | 5.8053 | 6.0233 | 5.7657 | 5.9737 |
| 12/21/2025 | 5.9143 | 6.2412 | 5.6567 | 6.1422 |
| 12/22/2025 | 6.2115 | 6.479 | 6.1124 | 6.37 |
| 12/23/2025 | 6.4196 | 6.4394 | 6.2214 | 6.2908 |
| 12/24/2025 | 6.4394 | 6.9149 | 6.3601 | 6.905 |
| 12/25/2025 | 6.9842 | 7.0536 | 6.7068 | 6.796 |
| 12/28/2025 | 6.796 | 6.8852 | 6.5186 | 6.6771 |
| 12/29/2025 | 6.6771 | 7.0239 | 6.6276 | 6.9743 |
| 12/30/2025 | 6.9644 | 7.0635 | 6.8654 | 7.0635 |