Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 10.59
+0.46 (4.54%)
At close: Sep 3, 2025
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.12 | 10.74 | 10.03 | 10.58 | - | 4.44% | 10,354,800 |
| Sep 2, 2025 | 10.59 | 10.62 | 9.77 | 10.13 | - | -4.34% | 10,344,115 |
| Sep 1, 2025 | 10.60 | 10.74 | 10.56 | 10.59 | - | 0.09% | 4,676,191 |
| Aug 29, 2025 | 10.57 | 10.71 | 10.05 | 10.58 | - | -0.09% | 6,508,939 |
| Aug 28, 2025 | 10.48 | 10.81 | 10.48 | 10.59 | - | 1.44% | 5,402,075 |
| Aug 27, 2025 | 10.87 | 10.96 | 10.43 | 10.44 | - | -3.96% | 8,754,245 |
| Aug 26, 2025 | 10.90 | 11.08 | 10.69 | 10.87 | - | -0.82% | 8,876,545 |
| Aug 25, 2025 | 11.01 | 11.09 | 10.82 | 10.96 | - | -0.18% | 7,919,570 |
| Aug 22, 2025 | 11.00 | 11.26 | 10.87 | 10.98 | - | -0.18% | 7,646,310 |
| Aug 21, 2025 | 10.54 | 11.20 | 10.27 | 11.00 | - | 4.17% | 16,239,978 |
| Aug 20, 2025 | 10.65 | 10.85 | 10.44 | 10.56 | - | -0.85% | 12,345,955 |
| Aug 19, 2025 | 10.51 | 10.95 | 10.44 | 10.65 | - | 1.33% | 14,129,529 |
| Aug 18, 2025 | 10.00 | 10.70 | 9.75 | 10.51 | - | 5.73% | 22,006,111 |
| Aug 15, 2025 | 10.09 | 10.24 | 9.64 | 9.94 | - | 1.53% | 28,987,167 |
| Aug 14, 2025 | 9.79 | 9.79 | 9.52 | 9.79 | - | 10.00% | 11,139,112 |
| Aug 13, 2025 | 9.11 | 9.27 | 8.66 | 8.90 | - | -2.63% | 8,336,131 |
| Aug 12, 2025 | 9.05 | 9.24 | 8.91 | 9.14 | - | 0.99% | 8,145,439 |
| Aug 11, 2025 | 9.05 | 9.14 | 8.96 | 9.05 | - | - | 7,590,928 |
| Aug 8, 2025 | 9.44 | 9.46 | 8.97 | 9.05 | - | -3.93% | 9,308,277 |
| Aug 7, 2025 | 9.21 | 9.51 | 9.10 | 9.42 | - | 2.39% | 12,844,671 |
| Aug 6, 2025 | 8.82 | 9.28 | 8.73 | 9.20 | - | 4.55% | 22,877,515 |
| Aug 5, 2025 | 8.91 | 9.04 | 8.71 | 8.80 | - | -0.68% | 9,733,411 |
| Aug 4, 2025 | 8.96 | 9.06 | 8.80 | 8.86 | - | -0.67% | 8,253,291 |
| Aug 1, 2025 | 8.74 | 9.10 | 8.66 | 8.92 | - | 2.06% | 12,944,619 |
| Jul 31, 2025 | 8.57 | 9.00 | 8.55 | 8.74 | - | 2.34% | 12,878,056 |
| Jul 30, 2025 | 8.49 | 8.58 | 8.15 | 8.54 | - | 0.95% | 10,658,028 |
| Jul 29, 2025 | 8.74 | 8.82 | 8.35 | 8.46 | - | -3.20% | 15,670,370 |
| Jul 28, 2025 | 8.73 | 8.95 | 8.67 | 8.74 | - | 0.58% | 8,289,050 |
| Jul 25, 2025 | 8.50 | 8.91 | 8.40 | 8.69 | - | 3.08% | 15,309,743 |
| Jul 24, 2025 | 8.13 | 8.43 | 8.10 | 8.43 | - | 3.82% | 10,214,294 |
| Jul 23, 2025 | 8.32 | 8.42 | 8.09 | 8.12 | - | -0.98% | 7,975,471 |
| Jul 22, 2025 | 8.19 | 8.53 | 8.02 | 8.20 | - | 0.61% | 13,332,578 |
| Jul 21, 2025 | 7.63 | 8.24 | 7.51 | 8.15 | - | 7.52% | 16,335,347 |
| Jul 18, 2025 | 7.45 | 7.58 | 7.32 | 7.58 | - | 2.16% | 6,960,163 |
| Jul 17, 2025 | 7.35 | 7.48 | 7.35 | 7.42 | - | 1.50% | 6,770,449 |
| Jul 16, 2025 | 7.26 | 7.49 | 7.18 | 7.31 | - | 0.27% | 10,122,445 |
| Jul 14, 2025 | 7.22 | 7.38 | 7.22 | 7.29 | - | 0.97% | 6,296,725 |
| Jul 11, 2025 | 7.25 | 7.28 | 7.15 | 7.22 | - | - | 5,436,134 |
| Jul 10, 2025 | 7.35 | 7.37 | 7.20 | 7.22 | - | -1.50% | 7,379,808 |
| Jul 9, 2025 | 7.05 | 7.39 | 7.01 | 7.33 | - | 3.97% | 10,977,948 |
| Jul 8, 2025 | 7.04 | 7.27 | 7.02 | 7.05 | - | 0.71% | 9,364,682 |
| Jul 7, 2025 | 7.00 | 7.04 | 6.88 | 7.00 | - | -0.57% | 4,485,356 |
| Jul 4, 2025 | 7.06 | 7.08 | 6.98 | 7.04 | - | -0.14% | 4,245,505 |
| Jul 3, 2025 | 6.95 | 7.13 | 6.90 | 7.05 | - | 1.59% | 6,439,280 |
| Jul 2, 2025 | 7.07 | 7.15 | 6.92 | 6.94 | - | -1.84% | 6,814,092 |
| Jul 1, 2025 | 7.02 | 7.20 | 6.93 | 7.07 | - | 1.29% | 8,292,144 |
| Jun 30, 2025 | 6.78 | 7.08 | 6.78 | 6.98 | - | 4.02% | 9,096,392 |
| Jun 27, 2025 | 6.74 | 6.77 | 6.60 | 6.71 | - | -0.30% | 5,989,003 |
| Jun 26, 2025 | 6.93 | 6.95 | 6.69 | 6.73 | - | -1.75% | 6,871,496 |
| Jun 25, 2025 | 7.11 | 7.24 | 6.74 | 6.85 | - | -0.72% | 23,273,055 |