Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 10.71
+0.40 (3.88%)
At close: Oct 3, 2025
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.77 | 10.78 | 9.91 | 9.95 | 9.95 | -7.10% | 12,984,387 |
| Oct 3, 2025 | 10.32 | 10.96 | 10.21 | 10.71 | 10.71 | 3.88% | 12,465,720 |
| Oct 2, 2025 | 10.05 | 10.50 | 10.04 | 10.31 | 10.31 | 2.38% | 8,636,926 |
| Oct 1, 2025 | 10.02 | 10.09 | 9.75 | 10.07 | 10.07 | 0.60% | 8,602,192 |
| Sep 30, 2025 | 10.39 | 10.39 | 9.97 | 10.01 | 10.01 | -3.00% | 10,516,780 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.28 | 10.32 | 10.32 | -6.52% | 12,507,250 |
| Sep 26, 2025 | 11.37 | 11.40 | 11.03 | 11.04 | 11.04 | -3.07% | 4,731,741 |
| Sep 25, 2025 | 11.71 | 11.79 | 11.28 | 11.39 | 11.39 | -2.73% | 11,597,430 |
| Sep 24, 2025 | 11.50 | 11.94 | 11.34 | 11.71 | 11.71 | 6.17% | 28,226,390 |
| Sep 23, 2025 | 11.21 | 11.34 | 11.00 | 11.03 | 11.03 | -1.96% | 6,521,603 |
| Sep 22, 2025 | 11.34 | 11.40 | 11.06 | 11.25 | 11.25 | - | 10,601,600 |
| Sep 19, 2025 | 11.40 | 11.70 | 10.85 | 11.25 | 11.25 | -1.23% | 14,031,580 |
| Sep 18, 2025 | 10.90 | 11.62 | 10.85 | 11.39 | 11.39 | 5.17% | 19,290,490 |
| Sep 17, 2025 | 10.66 | 11.13 | 10.65 | 10.83 | 10.83 | 2.07% | 19,799,460 |
| Sep 16, 2025 | 10.77 | 10.85 | 10.54 | 10.61 | 10.61 | -1.30% | 15,036,090 |
| Sep 15, 2025 | 10.51 | 11.23 | 10.02 | 10.75 | 10.75 | -2.36% | 37,689,650 |
| Sep 12, 2025 | 12.45 | 12.45 | 11.01 | 11.01 | 11.01 | -9.98% | 41,939,560 |
| Sep 11, 2025 | 11.11 | 12.23 | 11.01 | 12.23 | 12.23 | 9.98% | 29,550,860 |
| Sep 10, 2025 | 11.10 | 11.32 | 10.99 | 11.12 | 11.12 | - | 8,748,391 |
| Sep 9, 2025 | 10.84 | 11.19 | 10.83 | 11.12 | 11.12 | 2.68% | 12,508,830 |
| Sep 8, 2025 | 10.29 | 10.94 | 10.18 | 10.83 | 10.83 | 3.14% | 13,977,960 |
| Sep 5, 2025 | 10.57 | 10.65 | 10.40 | 10.50 | 10.50 | -0.66% | 5,238,130 |
| Sep 4, 2025 | 10.60 | 10.80 | 10.47 | 10.57 | 10.57 | -0.09% | 6,466,595 |
| Sep 3, 2025 | 10.12 | 10.74 | 10.03 | 10.58 | 10.58 | 4.44% | 10,354,800 |
| Sep 2, 2025 | 10.59 | 10.62 | 9.77 | 10.13 | 10.13 | -4.34% | 10,344,110 |
| Sep 1, 2025 | 10.60 | 10.74 | 10.56 | 10.59 | 10.59 | 0.09% | 4,676,191 |
| Aug 29, 2025 | 10.57 | 10.71 | 10.05 | 10.58 | 10.58 | -0.09% | 6,508,939 |
| Aug 28, 2025 | 10.48 | 10.81 | 10.48 | 10.59 | 10.59 | 1.44% | 5,402,075 |
| Aug 27, 2025 | 10.87 | 10.96 | 10.43 | 10.44 | 10.44 | -3.96% | 8,754,245 |
| Aug 26, 2025 | 10.90 | 11.08 | 10.69 | 10.87 | 10.87 | -0.82% | 8,876,545 |
| Aug 25, 2025 | 11.01 | 11.09 | 10.82 | 10.96 | 10.96 | -0.18% | 7,919,570 |
| Aug 22, 2025 | 11.00 | 11.26 | 10.87 | 10.98 | 10.98 | -0.18% | 7,646,310 |
| Aug 21, 2025 | 10.54 | 11.20 | 10.27 | 11.00 | 11.00 | 4.17% | 16,239,970 |
| Aug 20, 2025 | 10.65 | 10.85 | 10.44 | 10.56 | 10.56 | -0.85% | 12,345,950 |
| Aug 19, 2025 | 10.51 | 10.95 | 10.44 | 10.65 | 10.65 | 1.33% | 14,129,520 |
| Aug 18, 2025 | 10.00 | 10.70 | 9.75 | 10.51 | 10.51 | 5.73% | 22,006,110 |
| Aug 15, 2025 | 10.09 | 10.24 | 9.64 | 9.94 | 9.94 | 1.53% | 28,987,160 |
| Aug 14, 2025 | 9.79 | 9.79 | 9.52 | 9.79 | 9.79 | 10.00% | 11,139,110 |
| Aug 13, 2025 | 9.11 | 9.27 | 8.66 | 8.90 | 8.90 | -2.63% | 8,336,131 |
| Aug 12, 2025 | 9.05 | 9.24 | 8.91 | 9.14 | 9.14 | 0.99% | 8,145,439 |
| Aug 11, 2025 | 9.05 | 9.14 | 8.96 | 9.05 | 9.05 | - | 7,590,928 |
| Aug 8, 2025 | 9.44 | 9.46 | 8.97 | 9.05 | 9.05 | -3.93% | 9,308,277 |
| Aug 7, 2025 | 9.21 | 9.51 | 9.10 | 9.42 | 9.42 | 2.39% | 12,844,670 |
| Aug 6, 2025 | 8.82 | 9.28 | 8.73 | 9.20 | 9.20 | 4.55% | 22,877,510 |
| Aug 5, 2025 | 8.91 | 9.04 | 8.71 | 8.80 | 8.80 | -0.68% | 9,733,411 |
| Aug 4, 2025 | 8.96 | 9.06 | 8.80 | 8.86 | 8.86 | -0.67% | 8,253,291 |
| Aug 1, 2025 | 8.74 | 9.10 | 8.66 | 8.92 | 8.92 | 2.06% | 12,944,610 |
| Jul 31, 2025 | 8.57 | 9.00 | 8.55 | 8.74 | 8.74 | 2.34% | 12,878,050 |
| Jul 30, 2025 | 8.49 | 8.58 | 8.15 | 8.54 | 8.54 | 0.95% | 10,658,020 |
| Jul 29, 2025 | 8.74 | 8.82 | 8.35 | 8.46 | 8.46 | -3.20% | 15,670,370 |