Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 9.20
+0.40 (4.55%)
At close: Aug 6, 2025, 6:00 PM GMT+3
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 6.42 | 6.90 | 6.38 | 6.90 | - | 9.87% | 22,397,431 |
| Jun 23, 2025 | 6.80 | 6.80 | 6.25 | 6.28 | - | -3.83% | 10,642,503 |
| Jun 20, 2025 | 6.05 | 6.53 | 6.01 | 6.53 | - | 9.93% | 24,091,024 |
| Jun 19, 2025 | 5.90 | 6.00 | 5.90 | 5.94 | - | 0.68% | 4,186,480 |
| Jun 18, 2025 | 6.01 | 6.01 | 5.86 | 5.90 | - | -1.99% | 4,227,165 |
| Jun 17, 2025 | 6.08 | 6.14 | 6.00 | 6.02 | - | -0.82% | 3,350,797 |
| Jun 16, 2025 | 6.02 | 6.15 | 5.97 | 6.07 | - | 0.83% | 4,669,447 |
| Jun 13, 2025 | 6.00 | 6.07 | 5.70 | 6.02 | - | -4.14% | 6,399,936 |
| Jun 12, 2025 | 6.43 | 6.47 | 6.26 | 6.28 | - | -3.83% | 3,298,370 |
| Jun 11, 2025 | 6.75 | 6.78 | 6.53 | 6.53 | - | 0.15% | 4,747,716 |
| Jun 10, 2025 | 6.46 | 6.55 | 6.45 | 6.52 | - | 1.72% | 4,083,457 |
| Jun 5, 2025 | 6.38 | 6.46 | 6.34 | 6.41 | - | 0.47% | 1,833,841 |
| Jun 4, 2025 | 6.14 | 6.41 | 6.12 | 6.38 | - | 4.25% | 6,386,879 |
| Jun 3, 2025 | 6.07 | 6.16 | 6.07 | 6.12 | - | 0.99% | 4,049,338 |
| Jun 2, 2025 | 6.26 | 6.27 | 6.06 | 6.06 | - | -3.04% | 3,795,391 |
| May 30, 2025 | 6.50 | 6.50 | 6.24 | 6.25 | - | -3.70% | 5,580,417 |
| May 29, 2025 | 6.66 | 6.72 | 6.47 | 6.49 | - | -2.41% | 5,521,717 |
| May 28, 2025 | 7.01 | 7.04 | 6.65 | 6.65 | - | -4.73% | 7,538,159 |
| May 27, 2025 | 7.29 | 7.30 | 6.97 | 6.98 | - | -3.19% | 5,671,077 |