KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş.
15:10:00
15.68 ₺
-0.200 (%-1.26)
Previous Close: 15.68·
Volatility: 2.140
Day Low₺15.65
Day High₺15.99
Market Data
Spot Rate
B:15.68
A:15.8
Week over week (WoW)
-1.57%
Month over month (MoM)
+28.99%
Year to date (YTD)
+121.99%
Year over year (YoY)
+132.76%
KLSYN: KOLEKSİYON MOBİLYA SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.668
CLOSE 4.656
Low
LOW 2.4165
High
HIGH 7.4914
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.7259 | 3.8318 | 3.7067 | 3.7742 |
| 01/02/2023 | 3.7742 | 3.8222 | 3.6489 | 3.6489 |
| 01/03/2023 | 3.6586 | 3.6875 | 3.5911 | 3.6586 |
| 01/04/2023 | 3.6586 | 3.6971 | 3.2927 | 3.2927 |
| 01/05/2023 | 3.2927 | 3.3697 | 3.129 | 3.2252 |
| 01/08/2023 | 3.2734 | 3.4179 | 3.2348 | 3.2638 |
| 01/09/2023 | 3.2734 | 3.2927 | 3.1386 | 3.1772 |
| 01/10/2023 | 3.1772 | 3.206 | 2.8883 | 2.9557 |
| 01/11/2023 | 2.9942 | 3.0617 | 2.8113 | 2.9942 |
| 01/12/2023 | 2.9942 | 3.1772 | 2.975 | 3.0617 |
| 01/15/2023 | 3.052 | 3.129 | 3.0231 | 3.1098 |
| 01/16/2023 | 3.1194 | 3.2734 | 3.1001 | 3.1868 |
| 01/17/2023 | 3.1964 | 3.4661 | 3.1868 | 3.4661 |
| 01/18/2023 | 3.4467 | 3.4661 | 3.2927 | 3.3119 |
| 01/19/2023 | 3.3215 | 3.3505 | 3.206 | 3.2252 |
| 01/22/2023 | 3.2252 | 3.3023 | 3.158 | 3.206 |
| 01/23/2023 | 3.1964 | 3.2156 | 3.0809 | 3.158 |
| 01/24/2023 | 3.1676 | 3.1964 | 3.0135 | 3.0617 |
| 01/25/2023 | 3.0617 | 3.158 | 3.052 | 3.0809 |
| 01/26/2023 | 3.0905 | 3.1386 | 3.0135 | 3.1001 |
| 01/29/2023 | 3.129 | 3.1868 | 3.0135 | 3.0424 |
| 01/30/2023 | 3.0424 | 3.0617 | 2.9653 | 2.9846 |
| 01/31/2023 | 2.9846 | 3.0135 | 2.8403 | 2.8403 |
| 02/01/2023 | 2.8403 | 2.9364 | 2.6861 | 2.8209 |
| 02/02/2023 | 2.8305 | 3.0327 | 2.7921 | 3.0327 |
| 02/05/2023 | 2.9846 | 3.0905 | 2.8209 | 2.9461 |
| 02/06/2023 | 2.9364 | 2.9461 | 2.6573 | 2.6573 |
| 02/14/2023 | 2.6669 | 2.9171 | 2.6573 | 2.9171 |
| 02/15/2023 | 2.975 | 3.0327 | 2.8113 | 2.8305 |
| 02/16/2023 | 2.8209 | 2.8209 | 2.6765 | 2.6957 |
| 02/19/2023 | 2.7054 | 2.7536 | 2.6669 | 2.715 |
| 02/20/2023 | 2.7054 | 2.8595 | 2.6957 | 2.7921 |
| 02/21/2023 | 2.7824 | 3.0713 | 2.7632 | 3.0713 |
| 02/22/2023 | 3.1194 | 3.3119 | 2.975 | 2.9846 |
| 02/23/2023 | 3.0038 | 3.0135 | 2.9075 | 2.9653 |
| 02/26/2023 | 2.9846 | 3.0809 | 2.9268 | 2.9942 |
| 02/27/2023 | 3.0135 | 3.0424 | 2.9653 | 2.9846 |
| 02/28/2023 | 2.9942 | 3.1001 | 2.9846 | 3.052 |
| 03/01/2023 | 3.0617 | 3.1964 | 3.0327 | 3.052 |
| 03/02/2023 | 3.0424 | 3.1001 | 3.0038 | 3.0617 |
| 03/05/2023 | 3.0905 | 3.1964 | 3.0905 | 3.129 |
| 03/06/2023 | 3.1386 | 3.2927 | 3.1386 | 3.2348 |
| 03/07/2023 | 3.2252 | 3.3505 | 3.1964 | 3.2445 |
| 03/08/2023 | 3.3986 | 3.4564 | 3.2831 | 3.3697 |
| 03/09/2023 | 3.3697 | 3.4082 | 3.2638 | 3.2638 |
| 03/12/2023 | 3.2638 | 3.2831 | 3.1964 | 3.1964 |
| 03/13/2023 | 3.206 | 3.2252 | 3.0809 | 3.1194 |
| 03/14/2023 | 3.1386 | 3.1964 | 2.9846 | 3.0038 |
| 03/15/2023 | 3.0327 | 3.1001 | 3.0327 | 3.0713 |
| 03/16/2023 | 3.0905 | 3.2445 | 3.0713 | 3.1676 |
| 03/19/2023 | 3.1772 | 3.3119 | 3.1386 | 3.1484 |
| 03/20/2023 | 3.158 | 3.1772 | 3.0038 | 3.0424 |
| 03/21/2023 | 3.052 | 3.1098 | 3.0231 | 3.0424 |
| 03/22/2023 | 3.0617 | 3.0905 | 3.0327 | 3.0809 |
| 03/23/2023 | 3.1194 | 3.2348 | 3.0905 | 3.2156 |
| 03/26/2023 | 3.2348 | 3.3312 | 3.2348 | 3.2638 |
| 03/27/2023 | 3.2638 | 3.2927 | 3.0038 | 3.0617 |
| 03/28/2023 | 3.0713 | 3.0713 | 2.9364 | 3.0231 |
| 03/29/2023 | 3.0327 | 3.0809 | 2.9846 | 3.0038 |
| 03/30/2023 | 2.9942 | 3.0135 | 2.9364 | 2.9557 |
| 04/02/2023 | 2.9653 | 3.1098 | 2.9653 | 3.052 |
| 04/03/2023 | 3.0424 | 3.129 | 3.0038 | 3.0617 |
| 04/04/2023 | 3.0713 | 3.1001 | 3.0327 | 3.0424 |
| 04/05/2023 | 3.0424 | 3.0617 | 3.0231 | 3.0424 |
| 04/06/2023 | 3.0424 | 3.0713 | 3.0231 | 3.0424 |
| 04/09/2023 | 3.052 | 3.129 | 3.052 | 3.1194 |
| 04/10/2023 | 3.129 | 3.129 | 3.052 | 3.0617 |
| 04/11/2023 | 3.0809 | 3.1386 | 3.0617 | 3.0713 |
| 04/12/2023 | 3.0713 | 3.1964 | 3.0617 | 3.1964 |
| 04/13/2023 | 3.2156 | 3.2734 | 3.1484 | 3.2348 |
| 04/16/2023 | 3.3023 | 3.3408 | 3.206 | 3.2252 |
| 04/17/2023 | 3.2542 | 3.2542 | 3.1484 | 3.158 |
| 04/18/2023 | 3.158 | 3.2252 | 3.1386 | 3.1772 |
| 04/19/2023 | 3.2156 | 3.2252 | 3.129 | 3.1386 |
| 04/23/2023 | 3.158 | 3.1868 | 3.0809 | 3.0809 |
| 04/24/2023 | 3.1001 | 3.1194 | 2.9557 | 2.9557 |
| 04/25/2023 | 2.9653 | 2.975 | 2.7824 | 2.8017 |
| 04/26/2023 | 2.7921 | 2.8499 | 2.7536 | 2.8403 |
| 04/27/2023 | 2.8691 | 2.8691 | 2.7439 | 2.7632 |
| 05/01/2023 | 2.7632 | 2.7728 | 2.6284 | 2.6476 |
| 05/02/2023 | 2.6765 | 2.6765 | 2.4165 | 2.5418 |
| 05/03/2023 | 2.561 | 2.7054 | 2.5418 | 2.638 |
| 05/04/2023 | 2.638 | 2.8979 | 2.6187 | 2.8305 |
| 05/07/2023 | 2.8787 | 2.9171 | 2.7632 | 2.7921 |
| 05/08/2023 | 2.7921 | 2.8499 | 2.7728 | 2.7824 |
| 05/09/2023 | 2.7921 | 2.7921 | 2.6669 | 2.6669 |
| 05/10/2023 | 2.7536 | 2.9268 | 2.7343 | 2.9268 |
| 05/11/2023 | 2.9364 | 3.2156 | 2.7921 | 2.9653 |
| 05/14/2023 | 2.8883 | 3.2542 | 2.8787 | 3.1964 |
| 05/15/2023 | 3.206 | 3.3986 | 3.1098 | 3.3119 |
| 05/16/2023 | 3.3119 | 3.6393 | 3.2734 | 3.5815 |
| 05/17/2023 | 3.5911 | 3.7163 | 3.4564 | 3.5141 |
| 05/21/2023 | 3.5141 | 3.5141 | 3.2348 | 3.2927 |
| 05/22/2023 | 3.3119 | 3.5526 | 3.2831 | 3.4661 |
| 05/23/2023 | 3.4179 | 3.4853 | 3.2638 | 3.3312 |
| 05/24/2023 | 3.3312 | 3.4853 | 3.3023 | 3.4661 |
| 05/25/2023 | 3.5333 | 3.5719 | 3.4564 | 3.5045 |
| 05/28/2023 | 3.5815 | 3.7742 | 3.5237 | 3.7067 |
| 05/29/2023 | 3.7163 | 4.0533 | 3.6393 | 4.0437 |
| 05/30/2023 | 4.0533 | 4.1591 | 3.8222 | 3.8318 |
| 05/31/2023 | 3.8606 | 3.9956 | 3.8222 | 3.9956 |
| 06/01/2023 | 4.0437 | 4.0822 | 3.8896 | 3.9281 |
| 06/04/2023 | 3.957 | 3.9859 | 3.8414 | 3.8414 |
| 06/05/2023 | 3.8992 | 3.9666 | 3.8029 | 3.9089 |
| 06/06/2023 | 3.9377 | 4.2169 | 3.8704 | 4.1495 |
| 06/07/2023 | 4.1495 | 4.2266 | 4.0533 | 4.1399 |
| 06/08/2023 | 4.1399 | 4.1785 | 4.0822 | 4.0919 |
| 06/11/2023 | 4.1242 | 4.3085 | 4.0659 | 4.2697 |
| 06/12/2023 | 4.26 | 4.6967 | 4.1823 | 4.3474 |
| 06/13/2023 | 4.4055 | 4.5123 | 4.192 | 4.3377 |
| 06/14/2023 | 4.3377 | 4.6675 | 4.3377 | 4.5609 |
| 06/15/2023 | 4.5511 | 4.6578 | 4.4541 | 4.5996 |
| 06/18/2023 | 4.5802 | 4.6384 | 4.3571 | 4.3667 |
| 06/19/2023 | 4.3474 | 4.4541 | 4.0756 | 4.0756 |
| 06/20/2023 | 4.0853 | 4.1726 | 3.9398 | 3.9592 |
| 06/21/2023 | 3.998 | 4.2309 | 3.9592 | 4.2212 |
| 06/22/2023 | 4.2794 | 4.5511 | 4.2697 | 4.4346 |
| 06/25/2023 | 4.4638 | 4.6773 | 4.4444 | 4.6578 |
| 06/26/2023 | 4.6967 | 4.8131 | 4.6093 | 4.6481 |
| 07/02/2023 | 4.7161 | 4.7742 | 4.6093 | 4.687 |
| 07/03/2023 | 4.6967 | 5.0654 | 4.619 | 5.046 |
| 07/04/2023 | 5.0363 | 5.1915 | 4.8616 | 5.1334 |
| 07/05/2023 | 5.1915 | 5.2109 | 4.9974 | 5.1431 |
| 07/06/2023 | 5.1528 | 5.376 | 5.1431 | 5.1915 |
| 07/09/2023 | 5.2886 | 5.3371 | 5.0751 | 5.1334 |
| 07/10/2023 | 5.1431 | 5.6282 | 5.0945 | 5.5603 |
| 07/11/2023 | 5.5409 | 5.7544 | 5.2692 | 5.6573 |
| 07/12/2023 | 5.6573 | 5.7156 | 5.5409 | 5.5603 |
| 07/13/2023 | 5.5991 | 5.6962 | 5.5118 | 5.5118 |
| 07/16/2023 | 5.5603 | 5.6476 | 5.5118 | 5.5312 |
| 07/17/2023 | 5.5603 | 5.7738 | 5.4341 | 5.5021 |
| 07/18/2023 | 5.5991 | 5.6088 | 5.405 | 5.5991 |
| 07/19/2023 | 5.667 | 5.6962 | 5.4341 | 5.6282 |
| 07/20/2023 | 5.7059 | 5.8029 | 5.5312 | 5.5409 |
| 07/23/2023 | 5.5603 | 5.6476 | 5.4341 | 5.4341 |
| 07/24/2023 | 5.5118 | 5.5798 | 5.3469 | 5.3856 |
| 07/25/2023 | 5.405 | 5.5603 | 5.405 | 5.5603 |
| 07/26/2023 | 5.5798 | 5.7156 | 5.5603 | 5.6185 |
| 07/27/2023 | 5.6767 | 5.6767 | 5.4633 | 5.4924 |
| 07/30/2023 | 5.4924 | 5.5701 | 5.2595 | 5.2692 |
| 07/31/2023 | 5.2886 | 5.376 | 5.1237 | 5.2692 |
| 08/01/2023 | 5.2886 | 5.5215 | 5.2789 | 5.4244 |
| 08/02/2023 | 5.4827 | 5.5603 | 5.3274 | 5.3953 |
| 08/03/2023 | 5.405 | 5.9291 | 5.3371 | 5.8999 |
| 08/06/2023 | 5.9194 | 6.094 | 5.8417 | 6.0455 |
| 08/07/2023 | 6.0843 | 6.1134 | 5.8223 | 5.8999 |
| 08/08/2023 | 5.9097 | 5.9873 | 5.7641 | 5.8902 |
| 08/09/2023 | 5.9582 | 6.0163 | 5.5798 | 5.6088 |
| 08/10/2023 | 5.6088 | 5.7932 | 5.5409 | 5.7544 |
| 08/13/2023 | 5.8223 | 6.259 | 5.8223 | 5.9582 |
| 08/14/2023 | 6.0358 | 6.0649 | 5.8708 | 5.9679 |
| 08/15/2023 | 5.9679 | 6.0843 | 5.8611 | 6.0261 |
| 08/16/2023 | 5.9969 | 6.5501 | 5.9969 | 6.5501 |
| 08/17/2023 | 6.5501 | 6.7345 | 6.4239 | 6.5113 |
| 08/20/2023 | 6.5016 | 6.5016 | 6.1814 | 6.1814 |
| 08/21/2023 | 6.2104 | 6.2881 | 5.9485 | 5.9485 |
| 08/22/2023 | 6.0163 | 6.1426 | 5.9097 | 6.0066 |
| 08/23/2023 | 6.0163 | 6.0552 | 5.5701 | 5.5701 |
| 08/24/2023 | 5.5894 | 5.7932 | 5.5603 | 5.6379 |
| 08/27/2023 | 5.7059 | 5.8223 | 5.667 | 5.6865 |
| 08/28/2023 | 5.6962 | 5.7738 | 5.6088 | 5.6573 |
| 08/30/2023 | 5.6767 | 6.0843 | 5.6767 | 6.0649 |
| 08/31/2023 | 6.0649 | 6.094 | 5.7641 | 5.8514 |
| 09/03/2023 | 5.8999 | 5.9194 | 5.7253 | 5.7253 |
| 09/04/2023 | 5.7253 | 5.7738 | 5.6476 | 5.6865 |
| 09/05/2023 | 5.6962 | 5.9679 | 5.6573 | 5.8126 |
| 09/06/2023 | 5.8417 | 5.9679 | 5.7932 | 5.8805 |
| 09/07/2023 | 5.9485 | 6.2881 | 5.7738 | 6.2007 |
| 09/10/2023 | 6.3075 | 6.3172 | 5.7835 | 5.8223 |
| 09/11/2023 | 5.8417 | 6.094 | 5.6962 | 5.8999 |
| 09/12/2023 | 5.8999 | 6.0746 | 5.8223 | 5.832 |
| 09/13/2023 | 5.8708 | 5.8708 | 5.5894 | 5.8708 |
| 09/14/2023 | 5.8708 | 5.9969 | 5.7544 | 5.8611 |
| 09/17/2023 | 5.7932 | 5.9388 | 5.6282 | 5.6573 |
| 09/18/2023 | 5.6573 | 5.8223 | 5.5894 | 5.6573 |
| 09/19/2023 | 5.6865 | 5.735 | 5.5798 | 5.5798 |
| 09/20/2023 | 5.5215 | 5.7932 | 5.5215 | 5.7932 |
| 09/21/2023 | 5.7932 | 5.9582 | 5.7253 | 5.8514 |
| 09/24/2023 | 5.8514 | 6.1329 | 5.8514 | 6.0163 |
| 09/25/2023 | 6.0163 | 6.0552 | 5.8805 | 5.9097 |
| 09/26/2023 | 5.9194 | 6.2104 | 5.8223 | 6.1426 |
| 09/27/2023 | 6.1426 | 6.453 | 5.9969 | 6.3366 |
| 09/28/2023 | 6.3561 | 6.3949 | 6.162 | 6.2007 |
| 10/01/2023 | 6.2007 | 6.4336 | 6.2007 | 6.3561 |
| 10/02/2023 | 6.4725 | 6.9868 | 6.3075 | 6.8218 |
| 10/03/2023 | 6.7345 | 7.3167 | 6.6957 | 7.0838 |
| 10/04/2023 | 7.1032 | 7.4914 | 6.9771 | 7.3167 |
| 10/05/2023 | 7.2099 | 7.4234 | 7.0741 | 7.0838 |
| 10/08/2023 | 6.7636 | 6.9965 | 6.6568 | 6.7248 |
| 10/09/2023 | 6.7733 | 7.1809 | 6.7733 | 7.1712 |
| 10/10/2023 | 7.1712 | 7.2293 | 6.8509 | 6.8509 |
| 10/11/2023 | 6.9091 | 6.9868 | 6.3755 | 6.5792 |
| 10/12/2023 | 6.6471 | 6.8024 | 6.3949 | 6.5598 |
| 10/15/2023 | 6.6957 | 6.7442 | 6.3075 | 6.4919 |
| 10/16/2023 | 6.7345 | 6.7345 | 6.3463 | 6.5307 |
| 10/17/2023 | 6.453 | 6.5987 | 6.3561 | 6.3658 |
| 10/18/2023 | 6.3755 | 6.521 | 6.2978 | 6.3366 |
| 10/19/2023 | 6.2298 | 6.2881 | 5.9485 | 6.0455 |
| 10/22/2023 | 6.0358 | 6.3269 | 6.0163 | 6.2201 |
| 10/23/2023 | 6.2201 | 6.521 | 6.1911 | 6.4433 |
| 10/24/2023 | 6.4433 | 6.4919 | 5.9679 | 5.9679 |
| 10/25/2023 | 5.9679 | 6.5404 | 5.9679 | 6.5016 |
| 10/26/2023 | 6.4919 | 6.6762 | 6.2687 | 6.4336 |
| 10/29/2023 | 6.4045 | 6.6957 | 6.2201 | 6.4239 |
| 10/30/2023 | 6.4239 | 6.4919 | 6.0649 | 6.1329 |
| 10/31/2023 | 6.1231 | 6.2881 | 6.0358 | 6.2007 |
| 11/01/2023 | 6.3075 | 6.5598 | 6.2007 | 6.4433 |
| 11/02/2023 | 6.4627 | 6.7927 | 6.1911 | 6.3172 |
| 11/05/2023 | 6.3658 | 6.5016 | 6.3269 | 6.3852 |
| 11/06/2023 | 6.4239 | 6.5404 | 6.3269 | 6.453 |
| 11/07/2023 | 6.5695 | 7.0838 | 6.5307 | 6.9091 |
| 11/08/2023 | 6.7345 | 6.9674 | 6.6665 | 6.6957 |
| 11/09/2023 | 6.6568 | 6.9868 | 6.5501 | 6.8897 |
| 11/12/2023 | 6.8606 | 6.9674 | 6.7345 | 6.8024 |
| 11/13/2023 | 6.9577 | 7.0838 | 6.5695 | 6.7054 |
| 11/14/2023 | 6.783 | 6.8606 | 6.453 | 6.5501 |
| 11/15/2023 | 6.5598 | 6.7927 | 6.2395 | 6.7151 |
| 11/16/2023 | 6.6471 | 6.7927 | 6.5792 | 6.5792 |
| 11/19/2023 | 6.5987 | 6.7733 | 6.5598 | 6.589 |
| 11/20/2023 | 6.6083 | 6.6374 | 6.5113 | 6.5307 |
| 11/21/2023 | 6.4822 | 6.5501 | 6.4239 | 6.4336 |
| 11/22/2023 | 6.453 | 6.5016 | 6.3075 | 6.3269 |
| 11/23/2023 | 6.3269 | 6.5404 | 6.2493 | 6.5113 |
| 11/26/2023 | 6.5113 | 6.7927 | 6.4142 | 6.4142 |
| 11/27/2023 | 6.4433 | 6.5695 | 6.094 | 6.2881 |
| 11/28/2023 | 6.2881 | 6.3463 | 5.9776 | 5.9776 |
| 11/29/2023 | 5.9873 | 6.3075 | 5.9873 | 6.162 |
| 11/30/2023 | 6.2298 | 6.2298 | 6.0552 | 6.1231 |
| 12/03/2023 | 6.1231 | 6.1329 | 5.9776 | 6.0261 |
| 12/04/2023 | 6.0358 | 6.1329 | 5.9873 | 5.9969 |
| 12/05/2023 | 5.9969 | 6.0649 | 5.6573 | 5.7156 |
| 12/06/2023 | 5.7544 | 5.7544 | 5.5603 | 5.7156 |
| 12/07/2023 | 5.7059 | 5.7835 | 5.6282 | 5.7059 |
| 12/10/2023 | 5.7059 | 5.7253 | 5.4147 | 5.4535 |
| 12/11/2023 | 5.5118 | 5.5118 | 5.2206 | 5.2206 |
| 12/12/2023 | 5.2206 | 5.2401 | 4.9877 | 5.0072 |
| 12/13/2023 | 5.0557 | 5.1625 | 4.9005 | 5.0945 |
| 12/14/2023 | 5.1431 | 5.3469 | 5.0848 | 5.3177 |
| 12/17/2023 | 5.2498 | 5.3177 | 5.0072 | 5.0169 |
| 12/18/2023 | 5.1431 | 5.1431 | 4.8907 | 5.0266 |
| 12/19/2023 | 5.0848 | 5.1139 | 4.8907 | 4.9005 |
| 12/20/2023 | 4.949 | 5.308 | 4.881 | 5.1431 |
| 12/21/2023 | 5.1431 | 5.1431 | 4.8422 | 4.8616 |
| 12/24/2023 | 4.9199 | 4.9199 | 4.4444 | 4.6481 |
| 12/25/2023 | 4.6967 | 4.7161 | 4.4638 | 4.6967 |
| 12/26/2023 | 4.8325 | 4.8325 | 4.5996 | 4.687 |
| 12/27/2023 | 4.6967 | 4.8228 | 4.6967 | 4.7549 |
| 12/28/2023 | 4.7452 | 4.8907 | 4.6773 | 4.8616 |