Skip to main content
Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.62
+0.51 (3.38%)
At close: Nov 13, 2026

IST:KLSYN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.1216.0615.0715.6215.623.38%3,577,537
Nov 12, 202615.0315.2014.7815.1115.110.60%4,246,549
Nov 11, 202615.0615.3014.6615.0215.020.13%4,769,153
Nov 10, 202614.8115.1014.2015.0015.001.35%3,267,233
Nov 9, 202614.3214.9714.2114.8014.803.42%3,015,464
Nov 6, 202613.6114.6312.9414.3114.311.92%4,588,238
Nov 5, 202615.6315.8014.0414.0414.04-10.00%4,700,048
Nov 4, 202615.2215.8314.8915.6015.603.31%3,429,108
Nov 3, 202614.4515.2714.1315.1015.104.86%2,523,944
Nov 2, 202614.2414.4613.8314.4014.402.06%2,096,618
Oct 30, 202614.2614.2913.8814.1114.11-0.98%1,230,426
Oct 28, 202614.2114.3113.8114.2514.250.35%325,369
Oct 27, 202614.8614.8614.1414.2014.20-4.38%2,394,259
Oct 26, 202615.0015.0014.3814.8514.85-1.00%7,213,238
Oct 23, 202614.8515.0014.1915.0015.001.15%2,548,691
Oct 22, 202614.8015.0014.6114.8314.830.54%1,585,384
Oct 21, 202615.2016.7613.9114.7514.75-3.22%5,061,911
Oct 20, 202613.9115.2413.8115.2415.249.96%2,780,046
Oct 19, 202613.6213.9713.5913.8613.861.91%2,960,889
Oct 16, 202614.3014.3013.0713.6013.60-4.23%1,312,500
Oct 15, 202614.5014.5014.0314.2014.20-1.93%2,204,919
Oct 14, 202614.7514.7514.1014.4814.481.33%1,327,020
Oct 13, 202614.3014.3013.8714.2914.291.06%1,484,889
Oct 12, 202613.9114.7513.8714.1414.140.78%2,062,973
Oct 9, 202613.9214.0313.2714.0314.030.21%10,042,963
Oct 8, 202614.3514.3713.7014.0014.00-2.30%2,384,351
Oct 7, 202614.6014.6014.0514.3314.33-0.83%2,415,986
Oct 6, 202614.5115.0213.8814.4514.45-2.36%3,479,918
Oct 5, 202614.5414.9814.2414.8014.801.86%1,753,363
Oct 2, 202614.7014.7014.3214.5314.53-0.48%708,750
Oct 1, 202614.2014.7514.0914.6014.603.62%2,217,569
Sep 30, 202614.0314.4814.0014.0914.090.64%961,868
Sep 29, 202614.3914.6213.7814.0014.00-2.71%1,878,163
Sep 28, 202614.8414.8514.1514.3914.39-2.11%2,385,279
Sep 25, 202613.9614.7613.9614.7014.705.00%1,832,417
Sep 24, 202613.9914.1513.6714.0014.00-0.50%2,140,188
Sep 23, 202613.9014.1013.8014.0714.071.88%1,320,676
Sep 22, 202612.9513.9512.9513.8113.813.06%2,125,290
Sep 21, 202612.8413.6012.5413.4013.40-1.47%1,745,626
Sep 18, 202613.7413.8012.3113.6013.60-3,857,063
Sep 17, 202613.0414.7012.9613.6013.60-3.75%4,220,154
Sep 16, 202615.7015.7114.1314.1314.13-9.94%5,023,875
Sep 15, 202616.7016.8515.2115.6915.69-6.72%6,308,791
Sep 14, 202617.0017.1516.5616.8216.82-1.06%2,590,063
Sep 11, 202616.7017.4816.0217.0017.004.17%5,037,090
Sep 10, 202616.5416.7715.7816.3216.32-0.67%4,023,640
Sep 9, 202616.0816.4315.6516.4316.433.07%13,838,004
Sep 8, 202616.2016.4515.7015.9415.94-1.30%1,920,919
Sep 7, 202615.8016.4115.6016.1516.152.93%4,894,196
Sep 4, 202615.8815.9515.5515.6915.69-1.01%965,157