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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8111
CLOSE 5.7902
Low
LOW 4.7311
High
HIGH 8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.4755 | 5.8771 | 5.4755 | 5.8771 |
| 01/02/2025 | 5.8771 | 6.0143 | 5.7792 | 5.8477 |
| 01/05/2025 | 5.9065 | 6.073 | 5.9065 | 6.0534 |
| 01/06/2025 | 6.073 | 6.171 | 6.0045 | 6.122 |
| 01/07/2025 | 6.1318 | 6.2787 | 5.9457 | 6.0045 |
| 01/08/2025 | 6.0045 | 6.1416 | 5.9751 | 6.122 |
| 01/09/2025 | 6.1122 | 6.1808 | 5.9849 | 6.0437 |
| 01/12/2025 | 6.073 | 6.073 | 5.6812 | 5.7694 |
| 01/13/2025 | 5.789 | 5.789 | 5.5833 | 5.5931 |
| 01/14/2025 | 5.6127 | 5.6714 | 5.3874 | 5.4755 |
| 01/15/2025 | 5.4853 | 5.5245 | 5.3874 | 5.5147 |
| 01/16/2025 | 5.5147 | 5.7792 | 5.4168 | 5.5147 |
| 01/19/2025 | 5.5441 | 5.7596 | 5.4266 | 5.5833 |
| 01/20/2025 | 5.5833 | 5.7498 | 5.5147 | 5.6323 |
| 01/21/2025 | 5.6323 | 5.9261 | 5.6029 | 5.7792 |
| 01/22/2025 | 5.7596 | 5.8477 | 5.6323 | 5.7302 |
| 01/23/2025 | 5.8282 | 5.8282 | 5.691 | 5.7204 |
| 01/26/2025 | 5.7204 | 5.7792 | 5.6225 | 5.6812 |
| 01/27/2025 | 5.6812 | 5.8184 | 5.6225 | 5.6518 |
| 01/28/2025 | 5.642 | 5.7204 | 5.5539 | 5.5637 |
| 01/29/2025 | 5.5735 | 5.6127 | 5.5245 | 5.5343 |
| 01/30/2025 | 5.5343 | 5.6616 | 5.4559 | 5.5245 |
| 02/02/2025 | 5.5049 | 5.5833 | 5.2306 | 5.3874 |
| 02/03/2025 | 5.4363 | 5.7792 | 5.3972 | 5.5539 |
| 02/04/2025 | 5.5539 | 5.5637 | 5.3678 | 5.4363 |
| 02/05/2025 | 5.4363 | 5.4657 | 5.2111 | 5.2502 |
| 02/06/2025 | 5.1719 | 5.2013 | 4.9368 | 5.0054 |
| 02/09/2025 | 5.0054 | 5.1229 | 4.9368 | 5.0054 |
| 02/10/2025 | 5.0054 | 5.1033 | 4.9466 | 5.0837 |
| 02/11/2025 | 5.1033 | 5.1131 | 4.9564 | 4.9662 |
| 02/12/2025 | 5.0152 | 5.0152 | 4.8976 | 4.927 |
| 02/13/2025 | 4.9368 | 5.0054 | 4.8486 | 4.9858 |
| 02/16/2025 | 5.4755 | 5.4755 | 5.4755 | 5.4755 |
| 02/17/2025 | 5.8184 | 6.0143 | 5.6225 | 5.7204 |
| 02/18/2025 | 5.7302 | 5.9261 | 5.6518 | 5.6714 |
| 02/19/2025 | 5.6518 | 5.7106 | 5.5147 | 5.6029 |
| 02/20/2025 | 5.6127 | 5.9751 | 5.5833 | 5.8086 |
| 02/23/2025 | 5.9065 | 5.9457 | 5.6127 | 5.6812 |
| 02/24/2025 | 5.7106 | 5.7204 | 5.5049 | 5.5833 |
| 02/25/2025 | 5.5833 | 5.6616 | 5.4168 | 5.5343 |
| 02/26/2025 | 5.5343 | 5.8575 | 5.5245 | 5.7204 |
| 02/27/2025 | 5.691 | 5.8673 | 5.6225 | 5.8184 |
| 03/02/2025 | 5.8282 | 5.8673 | 5.642 | 5.6616 |
| 03/03/2025 | 5.6714 | 5.9457 | 5.5833 | 5.8282 |
| 03/04/2025 | 5.838 | 5.9065 | 5.7204 | 5.7792 |
| 03/05/2025 | 5.7302 | 5.8477 | 5.4657 | 5.7498 |
| 03/06/2025 | 5.7792 | 5.9653 | 5.7204 | 5.9555 |
| 03/09/2025 | 5.9751 | 6.1416 | 5.9653 | 6.0437 |
| 03/10/2025 | 6.073 | 6.0926 | 5.6323 | 5.6812 |
| 03/11/2025 | 5.7106 | 5.8673 | 5.6714 | 5.8575 |
| 03/12/2025 | 5.8967 | 6.0437 | 5.7302 | 5.9653 |
| 03/13/2025 | 6.073 | 6.22 | 5.9555 | 6.22 |
| 03/16/2025 | 6.2787 | 6.3963 | 6.1514 | 6.2787 |
| 03/17/2025 | 6.2885 | 6.5334 | 6.073 | 6.2591 |
| 03/18/2025 | 5.74 | 6.0241 | 5.642 | 5.6714 |
| 03/19/2025 | 5.6714 | 5.8869 | 5.5539 | 5.6812 |
| 03/20/2025 | 5.6127 | 5.6616 | 5.1131 | 5.1131 |
| 03/23/2025 | 5.1131 | 5.5147 | 4.8388 | 5.1131 |
| 03/24/2025 | 5.1719 | 5.3384 | 5.0935 | 5.309 |
| 03/25/2025 | 5.309 | 5.3776 | 5.1719 | 5.3384 |
| 03/26/2025 | 5.3972 | 5.4266 | 5.2796 | 5.2894 |
| 03/27/2025 | 5.2796 | 5.4363 | 5.1131 | 5.3384 |
| 04/01/2025 | 5.407 | 5.407 | 5.2404 | 5.3286 |
| 04/02/2025 | 5.3286 | 5.642 | 5.3188 | 5.642 |
| 04/03/2025 | 5.642 | 5.642 | 5.3776 | 5.4951 |
| 04/06/2025 | 5.3874 | 5.5637 | 5.2306 | 5.4951 |
| 04/07/2025 | 5.5833 | 5.7204 | 5.4951 | 5.6616 |
| 04/08/2025 | 5.6225 | 5.6812 | 5.4559 | 5.4559 |
| 04/09/2025 | 5.5931 | 5.8771 | 5.5343 | 5.642 |
| 04/10/2025 | 5.6127 | 5.8282 | 5.4363 | 5.5343 |
| 04/13/2025 | 5.5735 | 5.691 | 5.4755 | 5.5833 |
| 04/14/2025 | 5.6127 | 5.6616 | 5.4755 | 5.5147 |
| 04/15/2025 | 5.5049 | 5.5049 | 5.3188 | 5.3188 |
| 04/16/2025 | 5.3188 | 5.5343 | 5.3188 | 5.4266 |
| 04/17/2025 | 5.5049 | 5.5049 | 5.2306 | 5.2306 |
| 04/20/2025 | 5.2306 | 5.2698 | 5.1327 | 5.1523 |
| 04/21/2025 | 5.1719 | 5.1915 | 5.0445 | 5.0837 |
| 04/23/2025 | 5.0935 | 5.1523 | 5.0641 | 5.1327 |
| 04/24/2025 | 5.1915 | 5.1915 | 5.1327 | 5.1621 |
| 04/27/2025 | 5.1425 | 5.1817 | 5.0445 | 5.0543 |
| 04/28/2025 | 4.9466 | 5.0249 | 4.7801 | 4.8682 |
| 04/29/2025 | 4.878 | 4.927 | 4.7311 | 4.7311 |
| 05/01/2025 | 4.7507 | 4.8388 | 4.7507 | 4.7899 |
| 05/04/2025 | 4.7507 | 4.829 | 4.7409 | 4.7507 |
| 05/05/2025 | 4.7605 | 4.9662 | 4.7311 | 4.9466 |
| 05/06/2025 | 4.9564 | 5.1915 | 4.9466 | 5.0249 |
| 05/07/2025 | 5.0445 | 5.0837 | 4.9662 | 5.0543 |
| 05/08/2025 | 5.0641 | 5.0935 | 4.976 | 4.976 |
| 05/11/2025 | 5.0152 | 5.1229 | 4.9662 | 5.0837 |
| 05/12/2025 | 5.1131 | 5.1719 | 5.0152 | 5.0935 |
| 05/13/2025 | 5.1425 | 5.3384 | 5.0739 | 5.2111 |
| 05/14/2025 | 5.2013 | 5.358 | 5.1915 | 5.26 |
| 05/15/2025 | 5.3188 | 5.3188 | 5.1621 | 5.1915 |
| 05/19/2025 | 5.1915 | 5.2698 | 5.1229 | 5.1327 |
| 05/20/2025 | 5.1327 | 5.2796 | 5.0641 | 5.1915 |
| 05/21/2025 | 5.358 | 5.358 | 5.1915 | 5.3286 |
| 05/22/2025 | 5.3286 | 5.3286 | 5.2111 | 5.2502 |
| 05/25/2025 | 5.2698 | 5.407 | 5.2306 | 5.3972 |
| 05/26/2025 | 5.3972 | 5.4363 | 5.2209 | 5.2209 |
| 05/27/2025 | 5.2209 | 5.2502 | 5.0641 | 5.1719 |
| 05/28/2025 | 5.1915 | 5.2013 | 5.0739 | 5.1229 |
| 05/29/2025 | 5.1229 | 5.26 | 4.9956 | 5.0739 |
| 06/01/2025 | 5.1033 | 5.3678 | 5.0543 | 5.0935 |
| 06/02/2025 | 5.1425 | 5.2306 | 5.1327 | 5.2306 |
| 06/03/2025 | 5.2502 | 5.3286 | 5.2013 | 5.2992 |
| 06/04/2025 | 5.2992 | 5.4363 | 5.2698 | 5.309 |
| 06/09/2025 | 5.4266 | 5.6127 | 5.3482 | 5.5637 |
| 06/10/2025 | 5.6029 | 5.6029 | 5.4461 | 5.4657 |
| 06/11/2025 | 5.4168 | 5.4657 | 5.3286 | 5.3384 |
| 06/12/2025 | 5.1915 | 5.2502 | 5.0347 | 5.2209 |
| 06/15/2025 | 5.1425 | 5.2992 | 5.1425 | 5.2209 |
| 06/16/2025 | 5.2306 | 5.5637 | 5.2013 | 5.5049 |
| 06/17/2025 | 5.4951 | 5.5147 | 5.2698 | 5.4461 |
| 06/18/2025 | 5.5637 | 5.5637 | 5.3776 | 5.3874 |
| 06/19/2025 | 5.3972 | 5.4266 | 5.26 | 5.309 |
| 06/22/2025 | 5.26 | 5.26 | 5.0054 | 5.0935 |
| 06/23/2025 | 5.1915 | 5.3188 | 5.0935 | 5.3188 |
| 06/24/2025 | 5.3482 | 5.5637 | 5.26 | 5.4168 |
| 06/25/2025 | 5.3874 | 5.4559 | 5.26 | 5.2796 |
| 06/26/2025 | 5.4363 | 5.4559 | 5.1719 | 5.2698 |
| 06/29/2025 | 5.2502 | 5.4266 | 5.2502 | 5.407 |
| 06/30/2025 | 5.407 | 5.5931 | 5.3874 | 5.4853 |
| 07/01/2025 | 5.5245 | 5.6029 | 5.4559 | 5.4657 |
| 07/02/2025 | 5.5539 | 5.6225 | 5.407 | 5.4755 |
| 07/03/2025 | 5.5245 | 5.5245 | 5.3188 | 5.4559 |
| 07/06/2025 | 5.4559 | 5.4559 | 5.3482 | 5.3482 |
| 07/07/2025 | 5.3776 | 5.4266 | 5.1621 | 5.3286 |
| 07/08/2025 | 5.4168 | 5.4168 | 5.2404 | 5.3874 |
| 07/09/2025 | 5.3874 | 5.4951 | 5.3776 | 5.4266 |
| 07/10/2025 | 5.4266 | 5.8575 | 5.3678 | 5.74 |
| 07/13/2025 | 5.86 | 6 | 5.63 | 5.63 |
| 07/15/2025 | 5.65 | 5.77 | 5.43 | 5.45 |
| 07/16/2025 | 5.53 | 5.77 | 5.5 | 5.72 |
| 07/17/2025 | 5.72 | 6 | 5.6 | 5.75 |
| 07/20/2025 | 5.8 | 5.93 | 5.76 | 5.88 |
| 07/21/2025 | 5.93 | 6.07 | 5.86 | 5.96 |
| 07/22/2025 | 5.9 | 6.02 | 5.87 | 5.95 |
| 07/23/2025 | 5.92 | 6.51 | 5.92 | 6.51 |
| 07/24/2025 | 6.49 | 6.86 | 6.38 | 6.52 |
| 07/27/2025 | 6.72 | 6.75 | 6.45 | 6.45 |
| 07/28/2025 | 6.58 | 6.58 | 6.36 | 6.45 |
| 07/29/2025 | 6.37 | 6.49 | 6.26 | 6.3 |
| 07/30/2025 | 6.28 | 6.73 | 6.27 | 6.5 |
| 07/31/2025 | 6.5 | 6.55 | 6.42 | 6.42 |
| 08/03/2025 | 6.43 | 6.53 | 6.37 | 6.44 |
| 08/04/2025 | 6.45 | 6.71 | 6.45 | 6.57 |
| 08/05/2025 | 6.63 | 6.69 | 6.43 | 6.44 |
| 08/06/2025 | 6.44 | 6.59 | 6.42 | 6.42 |
| 08/07/2025 | 6.38 | 6.75 | 6.34 | 6.64 |
| 08/10/2025 | 6.62 | 6.71 | 6.5 | 6.52 |
| 08/11/2025 | 6.56 | 6.72 | 6.39 | 6.61 |
| 08/12/2025 | 6.63 | 6.66 | 6.51 | 6.51 |
| 08/13/2025 | 6.48 | 6.56 | 6.4 | 6.4 |
| 08/14/2025 | 6.47 | 6.53 | 6.4 | 6.47 |
| 08/17/2025 | 6.5 | 6.73 | 6.5 | 6.61 |
| 08/18/2025 | 6.61 | 7.15 | 6.55 | 6.68 |
| 08/19/2025 | 6.78 | 6.82 | 6.49 | 6.49 |
| 08/20/2025 | 6.76 | 6.97 | 6.62 | 6.72 |
| 08/21/2025 | 6.83 | 6.92 | 6.66 | 6.8 |
| 08/24/2025 | 6.92 | 7.03 | 6.69 | 6.79 |
| 08/25/2025 | 6.8 | 6.81 | 6.56 | 6.56 |
| 08/26/2025 | 6.57 | 6.66 | 6.5 | 6.56 |
| 08/27/2025 | 6.59 | 6.64 | 6.52 | 6.52 |
| 08/28/2025 | 6.54 | 6.55 | 6.37 | 6.39 |
| 08/31/2025 | 6.39 | 6.49 | 6.38 | 6.42 |
| 09/01/2025 | 6.47 | 6.47 | 6.04 | 6.22 |
| 09/02/2025 | 6.29 | 6.43 | 6.13 | 6.16 |
| 09/03/2025 | 6.19 | 6.47 | 6.17 | 6.44 |
| 09/04/2025 | 6.39 | 6.44 | 6.16 | 6.18 |
| 09/07/2025 | 6 | 6.05 | 5.94 | 5.98 |
| 09/08/2025 | 6.04 | 6.2 | 5.99 | 6.07 |
| 09/09/2025 | 6.17 | 6.48 | 6.02 | 6.39 |
| 09/10/2025 | 6.32 | 6.6 | 6.32 | 6.36 |
| 09/11/2025 | 6.4 | 6.95 | 6.35 | 6.78 |
| 09/14/2025 | 6.91 | 7.45 | 6.9 | 7.45 |
| 09/15/2025 | 7.45 | 8 | 7.14 | 7.65 |
| 09/16/2025 | 7.64 | 7.72 | 7.5 | 7.52 |
| 09/17/2025 | 7.5 | 7.62 | 7.18 | 7.25 |
| 09/18/2025 | 7.2 | 7.78 | 7.19 | 7.5 |
| 09/21/2025 | 7.6 | 7.65 | 7.31 | 7.38 |
| 09/22/2025 | 7.38 | 7.52 | 7.27 | 7.29 |
| 09/23/2025 | 7.32 | 7.47 | 7.11 | 7.11 |
| 09/24/2025 | 7.2 | 7.3 | 6.5 | 6.64 |
| 09/25/2025 | 6.69 | 6.92 | 6.6 | 6.67 |
| 09/28/2025 | 6.74 | 6.77 | 6.47 | 6.48 |
| 09/29/2025 | 6.48 | 6.57 | 6.41 | 6.42 |
| 09/30/2025 | 6.41 | 6.61 | 6.33 | 6.48 |
| 10/01/2025 | 6.59 | 6.62 | 6.45 | 6.46 |
| 10/02/2025 | 6.54 | 6.7 | 6.43 | 6.52 |
| 10/05/2025 | 6.9 | 6.91 | 6.39 | 6.51 |
| 10/06/2025 | 6.54 | 6.54 | 6.39 | 6.41 |
| 10/07/2025 | 6.38 | 6.54 | 6.34 | 6.36 |
| 10/08/2025 | 6.45 | 6.45 | 6.24 | 6.26 |
| 10/09/2025 | 6.26 | 6.3 | 6.05 | 6.16 |
| 10/12/2025 | 6.05 | 6.41 | 6.02 | 6.2 |
| 10/13/2025 | 6.3 | 6.3 | 5.81 | 5.84 |
| 10/14/2025 | 5.98 | 6.1 | 5.8 | 5.9 |
| 10/15/2025 | 5.88 | 6 | 5.78 | 5.86 |
| 10/16/2025 | 5.89 | 5.89 | 5.51 | 5.75 |
| 10/19/2025 | 5.79 | 5.82 | 5.59 | 5.66 |
| 10/20/2025 | 5.66 | 5.85 | 5.66 | 5.67 |
| 10/21/2025 | 5.68 | 6 | 5.46 | 5.53 |
| 10/22/2025 | 5.54 | 5.68 | 5.54 | 5.58 |
| 10/23/2025 | 5.69 | 5.86 | 5.61 | 5.82 |
| 10/26/2025 | 5.85 | 6.03 | 5.85 | 5.88 |
| 10/27/2025 | 5.93 | 5.93 | 5.81 | 5.84 |
| 10/29/2025 | 5.98 | 5.99 | 5.85 | 5.87 |
| 10/30/2025 | 5.83 | 5.93 | 5.78 | 5.89 |
| 11/02/2025 | 5.99 | 6.08 | 5.88 | 5.88 |
| 11/03/2025 | 5.89 | 5.89 | 5.76 | 5.78 |
| 11/04/2025 | 5.84 | 6.07 | 5.8 | 6.03 |
| 11/05/2025 | 6.19 | 6.19 | 5.94 | 5.96 |
| 11/06/2025 | 6.04 | 6.04 | 5.86 | 5.87 |
| 11/09/2025 | 5.87 | 5.89 | 5.73 | 5.77 |
| 11/10/2025 | 5.81 | 5.81 | 5.52 | 5.57 |
| 11/11/2025 | 5.6 | 5.63 | 5.45 | 5.49 |
| 11/12/2025 | 5.55 | 5.67 | 5.5 | 5.67 |
| 11/13/2025 | 5.75 | 5.75 | 5.46 | 5.5 |
| 11/16/2025 | 5.6 | 5.6 | 5.46 | 5.47 |
| 11/17/2025 | 5.47 | 5.49 | 5.38 | 5.4 |
| 11/18/2025 | 5.47 | 5.47 | 5.37 | 5.39 |
| 11/19/2025 | 5.43 | 5.43 | 5.27 | 5.34 |
| 11/20/2025 | 5.32 | 5.36 | 5.27 | 5.31 |
| 11/23/2025 | 5.3 | 5.48 | 5.3 | 5.41 |
| 11/24/2025 | 5.47 | 5.5 | 5.15 | 5.16 |
| 11/25/2025 | 5.14 | 5.35 | 5.13 | 5.34 |
| 11/26/2025 | 5.4 | 5.45 | 5.23 | 5.27 |
| 11/27/2025 | 5.26 | 5.35 | 5.24 | 5.3 |
| 11/30/2025 | 5.38 | 5.42 | 5.28 | 5.36 |
| 12/01/2025 | 5.38 | 5.45 | 5.33 | 5.43 |
| 12/02/2025 | 5.44 | 5.44 | 5.36 | 5.41 |
| 12/03/2025 | 5.42 | 5.45 | 5.3 | 5.34 |
| 12/04/2025 | 5.45 | 5.45 | 5.28 | 5.34 |
| 12/07/2025 | 5.42 | 5.46 | 5.35 | 5.42 |
| 12/08/2025 | 5.53 | 5.53 | 5.35 | 5.44 |
| 12/09/2025 | 5.45 | 5.6 | 5.41 | 5.55 |
| 12/10/2025 | 5.53 | 5.69 | 5.5 | 5.53 |
| 12/11/2025 | 5.59 | 5.6 | 5.53 | 5.57 |
| 12/14/2025 | 5.59 | 5.66 | 5.53 | 5.65 |
| 12/15/2025 | 5.65 | 5.79 | 5.62 | 5.71 |
| 12/16/2025 | 5.75 | 5.87 | 5.7 | 5.87 |
| 12/17/2025 | 5.96 | 5.96 | 5.75 | 5.86 |
| 12/18/2025 | 5.86 | 6.08 | 5.82 | 6.03 |
| 12/21/2025 | 5.97 | 6.3 | 5.71 | 6.2 |
| 12/22/2025 | 6.27 | 6.54 | 6.17 | 6.43 |
| 12/23/2025 | 6.48 | 6.5 | 6.28 | 6.35 |
| 12/24/2025 | 6.5 | 6.98 | 6.42 | 6.97 |
| 12/25/2025 | 7.05 | 7.12 | 6.77 | 6.86 |
| 12/28/2025 | 6.86 | 6.95 | 6.58 | 6.74 |
| 12/29/2025 | 6.74 | 7.09 | 6.69 | 7.04 |
| 12/30/2025 | 7.03 | 7.13 | 6.93 | 7.13 |