Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 5.65
-0.01 (-0.18%)
At close: Nov 13, 2026
IST:KRSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.66 | 5.75 | 5.62 | 5.65 | 5.65 | -0.18% | 4,909,476 |
| Nov 12, 2026 | 5.60 | 5.72 | 5.60 | 5.66 | 5.66 | 1.07% | 6,395,412 |
| Nov 11, 2026 | 5.78 | 5.81 | 5.59 | 5.60 | 5.60 | -3.28% | 9,895,485 |
| Nov 10, 2026 | 5.92 | 5.94 | 5.77 | 5.79 | 5.79 | -2.03% | 6,675,410 |
| Nov 9, 2026 | 5.92 | 6.06 | 5.89 | 5.91 | 5.91 | -0.51% | 15,932,599 |
| Nov 6, 2026 | 6.19 | 6.20 | 5.83 | 5.94 | 5.94 | -6.46% | 26,071,921 |
| Nov 5, 2026 | 6.35 | 6.64 | 6.35 | 6.35 | 6.35 | -9.93% | 42,976,172 |
| Nov 4, 2026 | 6.83 | 7.14 | 6.83 | 7.05 | 7.05 | 3.68% | 3,798,551 |
| Nov 3, 2026 | 6.58 | 6.84 | 6.50 | 6.80 | 6.80 | 3.34% | 3,299,922 |
| Nov 2, 2026 | 6.32 | 6.60 | 6.03 | 6.58 | 6.58 | 4.61% | 5,310,532 |
| Oct 30, 2026 | 6.42 | 6.58 | 6.27 | 6.29 | 6.29 | -2.02% | 3,341,456 |
| Oct 28, 2026 | 6.36 | 6.42 | 6.27 | 6.42 | 6.42 | 0.78% | 731,202 |
| Oct 27, 2026 | 6.35 | 6.42 | 6.27 | 6.37 | 6.37 | 0.47% | 1,949,656 |
| Oct 26, 2026 | 6.12 | 6.46 | 6.04 | 6.34 | 6.34 | 3.93% | 5,689,676 |
| Oct 23, 2026 | 6.15 | 6.16 | 5.80 | 6.10 | 6.10 | -0.49% | 3,087,592 |
| Oct 22, 2026 | 6.36 | 6.37 | 6.12 | 6.13 | 6.13 | -3.62% | 2,066,433 |
| Oct 21, 2026 | 6.70 | 6.70 | 6.36 | 6.36 | 6.36 | -5.36% | 2,067,543 |
| Oct 20, 2026 | 6.50 | 6.77 | 6.44 | 6.72 | 6.72 | 3.38% | 2,350,779 |
| Oct 19, 2026 | 6.95 | 6.96 | 6.50 | 6.50 | 6.50 | -5.93% | 2,508,794 |
| Oct 16, 2026 | 7.10 | 7.10 | 6.78 | 6.91 | 6.91 | -3.22% | 2,140,170 |
| Oct 15, 2026 | 7.18 | 7.19 | 7.05 | 7.14 | 7.14 | -1.11% | 2,198,322 |
| Oct 14, 2026 | 7.50 | 7.52 | 7.16 | 7.22 | 7.22 | -3.86% | 3,503,523 |
| Oct 13, 2026 | 7.66 | 7.69 | 7.51 | 7.51 | 7.51 | -1.96% | 1,897,591 |
| Oct 12, 2026 | 7.71 | 7.79 | 7.62 | 7.66 | 7.66 | -1.29% | 2,107,372 |
| Oct 9, 2026 | 7.59 | 7.79 | 7.58 | 7.76 | 7.76 | 2.51% | 4,958,988 |
| Oct 8, 2026 | 7.49 | 7.63 | 7.42 | 7.57 | 7.57 | 1.07% | 1,635,195 |
| Oct 7, 2026 | 7.65 | 7.65 | 7.41 | 7.49 | 7.49 | -1.58% | 3,114,425 |
| Oct 6, 2026 | 7.79 | 7.90 | 7.59 | 7.61 | 7.61 | -1.93% | 6,287,914 |
| Oct 5, 2026 | 7.92 | 8.03 | 7.74 | 7.76 | 7.76 | -2.02% | 4,186,450 |
| Oct 2, 2026 | 7.97 | 8.09 | 7.85 | 7.92 | 7.92 | -1.25% | 3,075,369 |
| Oct 1, 2026 | 7.60 | 8.05 | 7.60 | 8.02 | 8.02 | 6.23% | 3,704,473 |
| Sep 30, 2026 | 7.79 | 7.80 | 7.54 | 7.55 | 7.55 | -2.58% | 1,687,753 |
| Sep 29, 2026 | 7.96 | 8.01 | 7.71 | 7.75 | 7.75 | -2.15% | 3,583,651 |
| Sep 28, 2026 | 7.80 | 8.03 | 7.30 | 7.92 | 7.92 | 0.76% | 6,746,708 |
| Sep 25, 2026 | 7.81 | 7.88 | 7.73 | 7.86 | 7.86 | 0.90% | 2,811,820 |
| Sep 24, 2026 | 8.02 | 8.09 | 7.76 | 7.79 | 7.79 | -2.75% | 3,083,818 |
| Sep 23, 2026 | 8.03 | 8.15 | 7.99 | 8.01 | 8.01 | -0.25% | 2,657,046 |
| Sep 22, 2026 | 7.82 | 8.17 | 7.74 | 8.03 | 8.03 | 2.42% | 5,794,408 |
| Sep 21, 2026 | 7.99 | 8.03 | 7.70 | 7.84 | 7.84 | -2.37% | 6,785,616 |
| Sep 18, 2026 | 8.01 | 8.38 | 7.80 | 8.03 | 8.03 | 0.25% | 6,799,905 |
| Sep 17, 2026 | 7.83 | 8.14 | 7.83 | 8.01 | 8.01 | 1.39% | 3,686,786 |
| Sep 16, 2026 | 8.18 | 8.20 | 7.75 | 7.90 | 7.90 | -3.19% | 7,326,450 |
| Sep 15, 2026 | 8.52 | 8.60 | 8.16 | 8.16 | 8.16 | -4.23% | 3,012,409 |
| Sep 14, 2026 | 8.74 | 8.77 | 8.51 | 8.52 | 8.52 | -2.52% | 2,837,175 |
| Sep 11, 2026 | 8.83 | 8.89 | 8.74 | 8.74 | 8.74 | -1.02% | 1,940,766 |
| Sep 10, 2026 | 8.88 | 8.88 | 8.76 | 8.83 | 8.83 | -0.79% | 2,345,930 |
| Sep 9, 2026 | 8.94 | 8.96 | 8.87 | 8.90 | 8.90 | - | 2,907,918 |
| Sep 8, 2026 | 8.81 | 8.93 | 8.77 | 8.90 | 8.90 | 1.02% | 2,131,366 |
| Sep 7, 2026 | 8.74 | 8.82 | 8.72 | 8.81 | 8.81 | 0.80% | 2,184,713 |
| Sep 4, 2026 | 8.78 | 8.80 | 8.66 | 8.74 | 8.74 | -0.46% | 3,249,340 |