Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 11.13
+0.06 (0.54%)
At close: May 18, 2026
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.01 | 11.42 | 10.96 | 11.07 | 11.07 | -0.81% | 9,846,807 |
| May 14, 2026 | 11.07 | 11.35 | 10.99 | 11.16 | 11.16 | 1.27% | 12,004,390 |
| May 13, 2026 | 11.47 | 11.58 | 10.94 | 11.02 | 11.02 | -3.84% | 18,898,370 |
| May 12, 2026 | 10.93 | 11.60 | 10.84 | 11.46 | 11.46 | 4.95% | 25,576,020 |
| May 11, 2026 | 10.68 | 11.30 | 10.62 | 10.92 | 10.92 | 2.63% | 24,970,550 |
| May 8, 2026 | 10.51 | 11.00 | 10.40 | 10.64 | 10.64 | 1.43% | 40,899,480 |
| May 7, 2026 | 10.49 | 10.49 | 9.97 | 10.49 | 10.49 | 9.96% | 51,358,500 |
| May 6, 2026 | 8.90 | 9.76 | 8.88 | 9.54 | 9.54 | 7.43% | 60,517,220 |
| May 5, 2026 | 8.89 | 8.96 | 8.78 | 8.88 | 8.88 | -0.11% | 8,945,664 |
| May 4, 2026 | 8.90 | 9.08 | 8.83 | 8.89 | 8.89 | -5.02% | 17,294,850 |
| Apr 30, 2026 | 9.35 | 9.39 | 9.26 | 9.36 | 9.36 | 0.54% | 3,279,002 |
| Apr 29, 2026 | 9.35 | 9.44 | 9.29 | 9.31 | 9.31 | -0.21% | 3,851,226 |
| Apr 28, 2026 | 9.53 | 9.55 | 9.31 | 9.33 | 9.33 | -1.89% | 2,876,615 |
| Apr 27, 2026 | 9.45 | 9.68 | 9.45 | 9.51 | 9.51 | 0.63% | 4,428,671 |
| Apr 24, 2026 | 9.27 | 9.50 | 9.18 | 9.45 | 9.45 | 2.38% | 4,741,669 |
| Apr 22, 2026 | 9.39 | 9.46 | 9.16 | 9.23 | 9.23 | -1.39% | 3,906,807 |
| Apr 21, 2026 | 9.47 | 9.58 | 9.28 | 9.36 | 9.36 | -0.95% | 4,686,760 |
| Apr 20, 2026 | 9.33 | 9.65 | 9.27 | 9.45 | 9.45 | -0.11% | 7,120,010 |
| Apr 17, 2026 | 9.22 | 9.48 | 9.20 | 9.46 | 9.46 | 2.71% | 5,332,226 |
| Apr 16, 2026 | 9.39 | 9.50 | 9.14 | 9.21 | 9.21 | -1.60% | 5,716,847 |
| Apr 15, 2026 | 9.15 | 9.40 | 9.15 | 9.36 | 9.36 | 2.30% | 5,993,505 |
| Apr 14, 2026 | 8.98 | 9.29 | 8.90 | 9.15 | 9.15 | 2.46% | 8,027,790 |
| Apr 13, 2026 | 9.01 | 9.06 | 8.91 | 8.93 | 8.93 | -2.72% | 5,640,587 |
| Apr 10, 2026 | 9.05 | 9.23 | 9.03 | 9.18 | 9.18 | 1.77% | 7,820,644 |
| Apr 9, 2026 | 9.18 | 9.19 | 9.00 | 9.02 | 9.02 | -1.96% | 5,748,058 |
| Apr 8, 2026 | 9.00 | 9.32 | 9.00 | 9.20 | 9.20 | 5.26% | 10,259,390 |
| Apr 7, 2026 | 8.96 | 9.01 | 8.70 | 8.74 | 8.74 | -2.46% | 7,134,059 |
| Apr 6, 2026 | 8.96 | 9.05 | 8.93 | 8.96 | 8.96 | - | 5,250,574 |
| Apr 3, 2026 | 8.92 | 9.16 | 8.84 | 8.96 | 8.96 | 0.45% | 8,996,208 |
| Apr 2, 2026 | 8.75 | 9.16 | 8.64 | 8.92 | 8.92 | 0.56% | 16,243,110 |
| Apr 1, 2026 | 8.13 | 8.87 | 8.08 | 8.87 | 8.87 | 9.91% | 21,482,500 |
| Mar 31, 2026 | 7.94 | 8.11 | 7.94 | 8.07 | 8.07 | 1.64% | 5,393,682 |
| Mar 30, 2026 | 8.13 | 8.14 | 7.93 | 7.94 | 7.94 | -2.34% | 6,684,993 |
| Mar 27, 2026 | 8.19 | 8.28 | 8.04 | 8.13 | 8.13 | 0.37% | 6,594,151 |
| Mar 26, 2026 | 8.47 | 8.50 | 8.10 | 8.10 | 8.10 | -4.37% | 8,093,710 |
| Mar 25, 2026 | 8.63 | 8.66 | 8.47 | 8.47 | 8.47 | -1.05% | 5,862,010 |
| Mar 24, 2026 | 8.79 | 8.79 | 8.53 | 8.56 | 8.56 | -2.62% | 5,821,653 |
| Mar 23, 2026 | 8.67 | 8.96 | 8.46 | 8.79 | 8.79 | 0.57% | 19,751,040 |
| Mar 19, 2026 | 8.78 | 8.78 | 8.69 | 8.74 | 8.74 | -0.46% | 2,474,930 |
| Mar 18, 2026 | 9.04 | 9.05 | 8.78 | 8.78 | 8.78 | -2.44% | 6,781,218 |
| Mar 17, 2026 | 8.96 | 9.12 | 8.96 | 9.00 | 9.00 | 0.45% | 6,123,594 |
| Mar 16, 2026 | 9.22 | 9.27 | 8.90 | 8.96 | 8.96 | -2.82% | 9,306,770 |
| Mar 13, 2026 | 9.24 | 9.38 | 9.19 | 9.22 | 9.22 | -0.11% | 8,842,404 |
| Mar 12, 2026 | 9.50 | 9.63 | 9.17 | 9.23 | 9.23 | -5.62% | 23,391,970 |
| Mar 11, 2026 | 10.00 | 10.30 | 9.78 | 9.78 | 9.78 | -9.94% | 26,860,880 |
| Mar 10, 2026 | 10.30 | 11.00 | 10.13 | 10.86 | 10.86 | 8.60% | 12,236,250 |
| Mar 9, 2026 | 9.79 | 10.70 | 9.57 | 10.00 | 10.00 | 0.91% | 6,413,245 |
| Mar 6, 2026 | 10.17 | 10.17 | 9.77 | 9.91 | 9.91 | -1.49% | 3,879,263 |
| Mar 5, 2026 | 10.12 | 10.26 | 10.00 | 10.06 | 10.06 | 0.70% | 4,171,771 |
| Mar 4, 2026 | 9.92 | 10.31 | 9.76 | 9.99 | 9.99 | 1.63% | 6,277,403 |