KLSYN
KOLEKSİYON MOBİLYA SANAYİ A.Ş.
15:10:00
13.13 ₺
-0.690 (%-4.99)
Previous Close: 13.82·
Volatility: 7.240
Day Low₺13
Day High₺14
Market Data
Spot Rate
B:13.13
A:13.14
Week over week (WoW)
-8.82%
Month over month (MoM)
+19.58%
Year to date (YTD)
+84.15%
Year over year (YoY)
+141.09%
KLSYN: KOLEKSİYON MOBİLYA SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.712
CLOSE 4.6999
Low
LOW 2.4393
High
HIGH 7.5619
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.761 | 3.8679 | 3.7416 | 3.8097 |
| 01/02/2023 | 3.8097 | 3.8582 | 3.6833 | 3.6833 |
| 01/03/2023 | 3.693 | 3.7222 | 3.6249 | 3.693 |
| 01/04/2023 | 3.693 | 3.7319 | 3.3237 | 3.3237 |
| 01/05/2023 | 3.3237 | 3.4014 | 3.1585 | 3.2556 |
| 01/08/2023 | 3.3042 | 3.4501 | 3.2653 | 3.2945 |
| 01/09/2023 | 3.3042 | 3.3237 | 3.1682 | 3.2071 |
| 01/10/2023 | 3.2071 | 3.2362 | 2.9155 | 2.9835 |
| 01/11/2023 | 3.0224 | 3.0905 | 2.8378 | 3.0224 |
| 01/12/2023 | 3.0224 | 3.2071 | 3.003 | 3.0905 |
| 01/15/2023 | 3.0807 | 3.1585 | 3.0516 | 3.1391 |
| 01/16/2023 | 3.1488 | 3.3042 | 3.1293 | 3.2168 |
| 01/17/2023 | 3.2265 | 3.4987 | 3.2168 | 3.4987 |
| 01/18/2023 | 3.4792 | 3.4987 | 3.3237 | 3.3431 |
| 01/19/2023 | 3.3528 | 3.382 | 3.2362 | 3.2556 |
| 01/22/2023 | 3.2556 | 3.3334 | 3.1877 | 3.2362 |
| 01/23/2023 | 3.2265 | 3.2459 | 3.1099 | 3.1877 |
| 01/24/2023 | 3.1974 | 3.2265 | 3.0419 | 3.0905 |
| 01/25/2023 | 3.0905 | 3.1877 | 3.0807 | 3.1099 |
| 01/26/2023 | 3.1196 | 3.1682 | 3.0419 | 3.1293 |
| 01/29/2023 | 3.1585 | 3.2168 | 3.0419 | 3.071 |
| 01/30/2023 | 3.071 | 3.0905 | 2.9932 | 3.0127 |
| 01/31/2023 | 3.0127 | 3.0419 | 2.867 | 2.867 |
| 02/01/2023 | 2.867 | 2.9641 | 2.7114 | 2.8475 |
| 02/02/2023 | 2.8572 | 3.0613 | 2.8184 | 3.0613 |
| 02/05/2023 | 3.0127 | 3.1196 | 2.8475 | 2.9738 |
| 02/06/2023 | 2.9641 | 2.9738 | 2.6823 | 2.6823 |
| 02/14/2023 | 2.692 | 2.9446 | 2.6823 | 2.9446 |
| 02/15/2023 | 3.003 | 3.0613 | 2.8378 | 2.8572 |
| 02/16/2023 | 2.8475 | 2.8475 | 2.7017 | 2.7211 |
| 02/19/2023 | 2.7309 | 2.7795 | 2.692 | 2.7406 |
| 02/20/2023 | 2.7309 | 2.8864 | 2.7211 | 2.8184 |
| 02/21/2023 | 2.8086 | 3.1002 | 2.7892 | 3.1002 |
| 02/22/2023 | 3.1488 | 3.3431 | 3.003 | 3.0127 |
| 02/23/2023 | 3.0321 | 3.0419 | 2.9349 | 2.9932 |
| 02/26/2023 | 3.0127 | 3.1099 | 2.9544 | 3.0224 |
| 02/27/2023 | 3.0419 | 3.071 | 2.9932 | 3.0127 |
| 02/28/2023 | 3.0224 | 3.1293 | 3.0127 | 3.0807 |
| 03/01/2023 | 3.0905 | 3.2265 | 3.0613 | 3.0807 |
| 03/02/2023 | 3.071 | 3.1293 | 3.0321 | 3.0905 |
| 03/05/2023 | 3.1196 | 3.2265 | 3.1196 | 3.1585 |
| 03/06/2023 | 3.1682 | 3.3237 | 3.1682 | 3.2653 |
| 03/07/2023 | 3.2556 | 3.382 | 3.2265 | 3.2751 |
| 03/08/2023 | 3.4306 | 3.4889 | 3.314 | 3.4014 |
| 03/09/2023 | 3.4014 | 3.4403 | 3.2945 | 3.2945 |
| 03/12/2023 | 3.2945 | 3.314 | 3.2265 | 3.2265 |
| 03/13/2023 | 3.2362 | 3.2556 | 3.1099 | 3.1488 |
| 03/14/2023 | 3.1682 | 3.2265 | 3.0127 | 3.0321 |
| 03/15/2023 | 3.0613 | 3.1293 | 3.0613 | 3.1002 |
| 03/16/2023 | 3.1196 | 3.2751 | 3.1002 | 3.1974 |
| 03/19/2023 | 3.2071 | 3.3431 | 3.1682 | 3.178 |
| 03/20/2023 | 3.1877 | 3.2071 | 3.0321 | 3.071 |
| 03/21/2023 | 3.0807 | 3.1391 | 3.0516 | 3.071 |
| 03/22/2023 | 3.0905 | 3.1196 | 3.0613 | 3.1099 |
| 03/23/2023 | 3.1488 | 3.2653 | 3.1196 | 3.2459 |
| 03/26/2023 | 3.2653 | 3.3626 | 3.2653 | 3.2945 |
| 03/27/2023 | 3.2945 | 3.3237 | 3.0321 | 3.0905 |
| 03/28/2023 | 3.1002 | 3.1002 | 2.9641 | 3.0516 |
| 03/29/2023 | 3.0613 | 3.1099 | 3.0127 | 3.0321 |
| 03/30/2023 | 3.0224 | 3.0419 | 2.9641 | 2.9835 |
| 04/02/2023 | 2.9932 | 3.1391 | 2.9932 | 3.0807 |
| 04/03/2023 | 3.071 | 3.1585 | 3.0321 | 3.0905 |
| 04/04/2023 | 3.1002 | 3.1293 | 3.0613 | 3.071 |
| 04/05/2023 | 3.071 | 3.0905 | 3.0516 | 3.071 |
| 04/06/2023 | 3.071 | 3.1002 | 3.0516 | 3.071 |
| 04/09/2023 | 3.0807 | 3.1585 | 3.0807 | 3.1488 |
| 04/10/2023 | 3.1585 | 3.1585 | 3.0807 | 3.0905 |
| 04/11/2023 | 3.1099 | 3.1682 | 3.0905 | 3.1002 |
| 04/12/2023 | 3.1002 | 3.2265 | 3.0905 | 3.2265 |
| 04/13/2023 | 3.2459 | 3.3042 | 3.178 | 3.2653 |
| 04/16/2023 | 3.3334 | 3.3723 | 3.2362 | 3.2556 |
| 04/17/2023 | 3.2848 | 3.2848 | 3.178 | 3.1877 |
| 04/18/2023 | 3.1877 | 3.2556 | 3.1682 | 3.2071 |
| 04/19/2023 | 3.2459 | 3.2556 | 3.1585 | 3.1682 |
| 04/23/2023 | 3.1877 | 3.2168 | 3.1099 | 3.1099 |
| 04/24/2023 | 3.1293 | 3.1488 | 2.9835 | 2.9835 |
| 04/25/2023 | 2.9932 | 3.003 | 2.8086 | 2.8281 |
| 04/26/2023 | 2.8184 | 2.8767 | 2.7795 | 2.867 |
| 04/27/2023 | 2.8961 | 2.8961 | 2.7697 | 2.7892 |
| 05/01/2023 | 2.7892 | 2.7989 | 2.6531 | 2.6725 |
| 05/02/2023 | 2.7017 | 2.7017 | 2.4393 | 2.5657 |
| 05/03/2023 | 2.5851 | 2.7309 | 2.5657 | 2.6628 |
| 05/04/2023 | 2.6628 | 2.9252 | 2.6434 | 2.8572 |
| 05/07/2023 | 2.9058 | 2.9446 | 2.7892 | 2.8184 |
| 05/08/2023 | 2.8184 | 2.8767 | 2.7989 | 2.8086 |
| 05/09/2023 | 2.8184 | 2.8184 | 2.692 | 2.692 |
| 05/10/2023 | 2.7795 | 2.9544 | 2.76 | 2.9544 |
| 05/11/2023 | 2.9641 | 3.2459 | 2.8184 | 2.9932 |
| 05/14/2023 | 2.9155 | 3.2848 | 2.9058 | 3.2265 |
| 05/15/2023 | 3.2362 | 3.4306 | 3.1391 | 3.3431 |
| 05/16/2023 | 3.3431 | 3.6736 | 3.3042 | 3.6152 |
| 05/17/2023 | 3.6249 | 3.7513 | 3.4889 | 3.5472 |
| 05/21/2023 | 3.5472 | 3.5472 | 3.2653 | 3.3237 |
| 05/22/2023 | 3.3431 | 3.5861 | 3.314 | 3.4987 |
| 05/23/2023 | 3.4501 | 3.5181 | 3.2945 | 3.3626 |
| 05/24/2023 | 3.3626 | 3.5181 | 3.3334 | 3.4987 |
| 05/25/2023 | 3.5666 | 3.6055 | 3.4889 | 3.5375 |
| 05/28/2023 | 3.6152 | 3.8097 | 3.5569 | 3.7416 |
| 05/29/2023 | 3.7513 | 4.0915 | 3.6736 | 4.0818 |
| 05/30/2023 | 4.0915 | 4.1983 | 3.8582 | 3.8679 |
| 05/31/2023 | 3.897 | 4.0332 | 3.8582 | 4.0332 |
| 06/01/2023 | 4.0818 | 4.1206 | 3.9262 | 3.9651 |
| 06/04/2023 | 3.9943 | 4.0234 | 3.8776 | 3.8776 |
| 06/05/2023 | 3.9359 | 4.004 | 3.8387 | 3.9457 |
| 06/06/2023 | 3.9748 | 4.2566 | 3.9068 | 4.1886 |
| 06/07/2023 | 4.1886 | 4.2664 | 4.0915 | 4.1789 |
| 06/08/2023 | 4.1789 | 4.2178 | 4.1206 | 4.1304 |
| 06/11/2023 | 4.163 | 4.3491 | 4.1042 | 4.3099 |
| 06/12/2023 | 4.3001 | 4.7409 | 4.2217 | 4.3883 |
| 06/13/2023 | 4.447 | 4.5548 | 4.2315 | 4.3785 |
| 06/14/2023 | 4.3785 | 4.7115 | 4.3785 | 4.6038 |
| 06/15/2023 | 4.594 | 4.7017 | 4.496 | 4.6429 |
| 06/18/2023 | 4.6233 | 4.6821 | 4.3981 | 4.4078 |
| 06/19/2023 | 4.3883 | 4.496 | 4.114 | 4.114 |
| 06/20/2023 | 4.1238 | 4.2119 | 3.9769 | 3.9965 |
| 06/21/2023 | 4.0356 | 4.2707 | 3.9965 | 4.2609 |
| 06/22/2023 | 4.3197 | 4.594 | 4.3099 | 4.4764 |
| 06/25/2023 | 4.5058 | 4.7213 | 4.4862 | 4.7017 |
| 06/26/2023 | 4.7409 | 4.8584 | 4.6527 | 4.6919 |
| 07/02/2023 | 4.7605 | 4.8192 | 4.6527 | 4.7311 |
| 07/03/2023 | 4.7409 | 5.1131 | 4.6625 | 5.0935 |
| 07/04/2023 | 5.0837 | 5.2404 | 4.9074 | 5.1817 |
| 07/05/2023 | 5.2404 | 5.26 | 5.0445 | 5.1915 |
| 07/06/2023 | 5.2013 | 5.4266 | 5.1915 | 5.2404 |
| 07/09/2023 | 5.3384 | 5.3874 | 5.1229 | 5.1817 |
| 07/10/2023 | 5.1915 | 5.6812 | 5.1425 | 5.6127 |
| 07/11/2023 | 5.5931 | 5.8086 | 5.3188 | 5.7106 |
| 07/12/2023 | 5.7106 | 5.7694 | 5.5931 | 5.6127 |
| 07/13/2023 | 5.6518 | 5.7498 | 5.5637 | 5.5637 |
| 07/16/2023 | 5.6127 | 5.7008 | 5.5637 | 5.5833 |
| 07/17/2023 | 5.6127 | 5.8282 | 5.4853 | 5.5539 |
| 07/18/2023 | 5.6518 | 5.6616 | 5.4559 | 5.6518 |
| 07/19/2023 | 5.7204 | 5.7498 | 5.4853 | 5.6812 |
| 07/20/2023 | 5.7596 | 5.8575 | 5.5833 | 5.5931 |
| 07/23/2023 | 5.6127 | 5.7008 | 5.4853 | 5.4853 |
| 07/24/2023 | 5.5637 | 5.6323 | 5.3972 | 5.4363 |
| 07/25/2023 | 5.4559 | 5.6127 | 5.4559 | 5.6127 |
| 07/26/2023 | 5.6323 | 5.7694 | 5.6127 | 5.6714 |
| 07/27/2023 | 5.7302 | 5.7302 | 5.5147 | 5.5441 |
| 07/30/2023 | 5.5441 | 5.6225 | 5.309 | 5.3188 |
| 07/31/2023 | 5.3384 | 5.4266 | 5.1719 | 5.3188 |
| 08/01/2023 | 5.3384 | 5.5735 | 5.3286 | 5.4755 |
| 08/02/2023 | 5.5343 | 5.6127 | 5.3776 | 5.4461 |
| 08/03/2023 | 5.4559 | 5.9849 | 5.3874 | 5.9555 |
| 08/06/2023 | 5.9751 | 6.1514 | 5.8967 | 6.1024 |
| 08/07/2023 | 6.1416 | 6.171 | 5.8771 | 5.9555 |
| 08/08/2023 | 5.9653 | 6.0437 | 5.8184 | 5.9457 |
| 08/09/2023 | 6.0143 | 6.073 | 5.6323 | 5.6616 |
| 08/10/2023 | 5.6616 | 5.8477 | 5.5931 | 5.8086 |
| 08/13/2023 | 5.8771 | 6.3179 | 5.8771 | 6.0143 |
| 08/14/2023 | 6.0926 | 6.122 | 5.9261 | 6.0241 |
| 08/15/2023 | 6.0241 | 6.1416 | 5.9163 | 6.0828 |
| 08/16/2023 | 6.0534 | 6.6118 | 6.0534 | 6.6118 |
| 08/17/2023 | 6.6118 | 6.7979 | 6.4844 | 6.5726 |
| 08/20/2023 | 6.5628 | 6.5628 | 6.2396 | 6.2396 |
| 08/21/2023 | 6.2689 | 6.3473 | 6.0045 | 6.0045 |
| 08/22/2023 | 6.073 | 6.2004 | 5.9653 | 6.0632 |
| 08/23/2023 | 6.073 | 6.1122 | 5.6225 | 5.6225 |
| 08/24/2023 | 5.642 | 5.8477 | 5.6127 | 5.691 |
| 08/27/2023 | 5.7596 | 5.8771 | 5.7204 | 5.74 |
| 08/28/2023 | 5.7498 | 5.8282 | 5.6616 | 5.7106 |
| 08/30/2023 | 5.7302 | 6.1416 | 5.7302 | 6.122 |
| 08/31/2023 | 6.122 | 6.1514 | 5.8184 | 5.9065 |
| 09/03/2023 | 5.9555 | 5.9751 | 5.7792 | 5.7792 |
| 09/04/2023 | 5.7792 | 5.8282 | 5.7008 | 5.74 |
| 09/05/2023 | 5.7498 | 6.0241 | 5.7106 | 5.8673 |
| 09/06/2023 | 5.8967 | 6.0241 | 5.8477 | 5.9359 |
| 09/07/2023 | 6.0045 | 6.3473 | 5.8282 | 6.2591 |
| 09/10/2023 | 6.3669 | 6.3767 | 5.838 | 5.8771 |
| 09/11/2023 | 5.8967 | 6.1514 | 5.7498 | 5.9555 |
| 09/12/2023 | 5.9555 | 6.1318 | 5.8771 | 5.8869 |
| 09/13/2023 | 5.9261 | 5.9261 | 5.642 | 5.9261 |
| 09/14/2023 | 5.9261 | 6.0534 | 5.8086 | 5.9163 |
| 09/17/2023 | 5.8477 | 5.9947 | 5.6812 | 5.7106 |
| 09/18/2023 | 5.7106 | 5.8771 | 5.642 | 5.7106 |
| 09/19/2023 | 5.74 | 5.789 | 5.6323 | 5.6323 |
| 09/20/2023 | 5.5735 | 5.8477 | 5.5735 | 5.8477 |
| 09/21/2023 | 5.8477 | 6.0143 | 5.7792 | 5.9065 |
| 09/24/2023 | 5.9065 | 6.1906 | 5.9065 | 6.073 |
| 09/25/2023 | 6.073 | 6.1122 | 5.9359 | 5.9653 |
| 09/26/2023 | 5.9751 | 6.2689 | 5.8771 | 6.2004 |
| 09/27/2023 | 6.2004 | 6.5138 | 6.0534 | 6.3963 |
| 09/28/2023 | 6.4159 | 6.4551 | 6.22 | 6.2591 |
| 10/01/2023 | 6.2591 | 6.4942 | 6.2591 | 6.4159 |
| 10/02/2023 | 6.5334 | 7.0526 | 6.3669 | 6.886 |
| 10/03/2023 | 6.7979 | 7.3856 | 6.7587 | 7.1505 |
| 10/04/2023 | 7.1701 | 7.5619 | 7.0428 | 7.3856 |
| 10/05/2023 | 7.2778 | 7.4933 | 7.1407 | 7.1505 |
| 10/08/2023 | 6.8273 | 7.0624 | 6.7195 | 6.7881 |
| 10/09/2023 | 6.8371 | 7.2485 | 6.8371 | 7.2387 |
| 10/10/2023 | 7.2387 | 7.2974 | 6.9154 | 6.9154 |
| 10/11/2023 | 6.9742 | 7.0526 | 6.4355 | 6.6412 |
| 10/12/2023 | 6.7097 | 6.8665 | 6.4551 | 6.6216 |
| 10/15/2023 | 6.7587 | 6.8077 | 6.3669 | 6.553 |
| 10/16/2023 | 6.7979 | 6.7979 | 6.4061 | 6.5922 |
| 10/17/2023 | 6.5138 | 6.6608 | 6.4159 | 6.4257 |
| 10/18/2023 | 6.4355 | 6.5824 | 6.3571 | 6.3963 |
| 10/19/2023 | 6.2885 | 6.3473 | 6.0045 | 6.1024 |
| 10/22/2023 | 6.0926 | 6.3865 | 6.073 | 6.2787 |
| 10/23/2023 | 6.2787 | 6.5824 | 6.2494 | 6.504 |
| 10/24/2023 | 6.504 | 6.553 | 6.0241 | 6.0241 |
| 10/25/2023 | 6.0241 | 6.602 | 6.0241 | 6.5628 |
| 10/26/2023 | 6.553 | 6.7391 | 6.3277 | 6.4942 |
| 10/29/2023 | 6.4648 | 6.7587 | 6.2787 | 6.4844 |
| 10/30/2023 | 6.4844 | 6.553 | 6.122 | 6.1906 |
| 10/31/2023 | 6.1808 | 6.3473 | 6.0926 | 6.2591 |
| 11/01/2023 | 6.3669 | 6.6216 | 6.2591 | 6.504 |
| 11/02/2023 | 6.5236 | 6.8567 | 6.2494 | 6.3767 |
| 11/05/2023 | 6.4257 | 6.5628 | 6.3865 | 6.4453 |
| 11/06/2023 | 6.4844 | 6.602 | 6.3865 | 6.5138 |
| 11/07/2023 | 6.6314 | 7.1505 | 6.5922 | 6.9742 |
| 11/08/2023 | 6.7979 | 7.033 | 6.7293 | 6.7587 |
| 11/09/2023 | 6.7195 | 7.0526 | 6.6118 | 6.9546 |
| 11/12/2023 | 6.9252 | 7.033 | 6.7979 | 6.8665 |
| 11/13/2023 | 7.0232 | 7.1505 | 6.6314 | 6.7685 |
| 11/14/2023 | 6.8469 | 6.9252 | 6.5138 | 6.6118 |
| 11/15/2023 | 6.6216 | 6.8567 | 6.2983 | 6.7783 |
| 11/16/2023 | 6.7097 | 6.8567 | 6.6412 | 6.6412 |
| 11/19/2023 | 6.6608 | 6.8371 | 6.6216 | 6.651 |
| 11/20/2023 | 6.6705 | 6.6999 | 6.5726 | 6.5922 |
| 11/21/2023 | 6.5432 | 6.6118 | 6.4844 | 6.4942 |
| 11/22/2023 | 6.5138 | 6.5628 | 6.3669 | 6.3865 |
| 11/23/2023 | 6.3865 | 6.602 | 6.3081 | 6.5726 |
| 11/26/2023 | 6.5726 | 6.8567 | 6.4746 | 6.4746 |
| 11/27/2023 | 6.504 | 6.6314 | 6.1514 | 6.3473 |
| 11/28/2023 | 6.3473 | 6.4061 | 6.0339 | 6.0339 |
| 11/29/2023 | 6.0437 | 6.3669 | 6.0437 | 6.22 |
| 11/30/2023 | 6.2885 | 6.2885 | 6.1122 | 6.1808 |
| 12/03/2023 | 6.1808 | 6.1906 | 6.0339 | 6.0828 |
| 12/04/2023 | 6.0926 | 6.1906 | 6.0437 | 6.0534 |
| 12/05/2023 | 6.0534 | 6.122 | 5.7106 | 5.7694 |
| 12/06/2023 | 5.8086 | 5.8086 | 5.6127 | 5.7694 |
| 12/07/2023 | 5.7596 | 5.838 | 5.6812 | 5.7596 |
| 12/10/2023 | 5.7596 | 5.7792 | 5.4657 | 5.5049 |
| 12/11/2023 | 5.5637 | 5.5637 | 5.2698 | 5.2698 |
| 12/12/2023 | 5.2698 | 5.2894 | 5.0347 | 5.0543 |
| 12/13/2023 | 5.1033 | 5.2111 | 4.9466 | 5.1425 |
| 12/14/2023 | 5.1915 | 5.3972 | 5.1327 | 5.3678 |
| 12/17/2023 | 5.2992 | 5.3678 | 5.0543 | 5.0641 |
| 12/18/2023 | 5.1915 | 5.1915 | 4.9368 | 5.0739 |
| 12/19/2023 | 5.1327 | 5.1621 | 4.9368 | 4.9466 |
| 12/20/2023 | 4.9956 | 5.358 | 4.927 | 5.1915 |
| 12/21/2023 | 5.1915 | 5.1915 | 4.8878 | 4.9074 |
| 12/24/2023 | 4.9662 | 4.9662 | 4.4862 | 4.6919 |
| 12/25/2023 | 4.7409 | 4.7605 | 4.5058 | 4.7409 |
| 12/26/2023 | 4.878 | 4.878 | 4.6429 | 4.7311 |
| 12/27/2023 | 4.7409 | 4.8682 | 4.7409 | 4.7997 |
| 12/28/2023 | 4.7899 | 4.9368 | 4.7213 | 4.9074 |