Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 7.76
+0.19 (2.51%)
At close: Oct 9, 2026
IST:KRSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.93 | 8.95 | 8.77 | 8.78 | 8.78 | -1.68% | 5,169,398 |
| Sep 2, 2026 | 9.13 | 9.13 | 8.91 | 8.93 | 8.93 | -2.30% | 3,691,027 |
| Sep 1, 2026 | 9.09 | 9.20 | 9.07 | 9.14 | 9.14 | 0.11% | 3,508,333 |
| Aug 31, 2026 | 9.38 | 9.38 | 9.13 | 9.13 | 9.13 | -2.14% | 4,124,606 |
| Aug 28, 2026 | 9.39 | 9.45 | 9.31 | 9.33 | 9.33 | -0.96% | 2,783,035 |
| Aug 27, 2026 | 9.46 | 9.58 | 9.41 | 9.42 | 9.42 | -0.42% | 3,292,160 |
| Aug 26, 2026 | 9.32 | 9.49 | 9.32 | 9.46 | 9.46 | 1.28% | 4,324,040 |
| Aug 25, 2026 | 9.21 | 9.50 | 9.15 | 9.34 | 9.34 | 1.74% | 8,130,760 |
| Aug 24, 2026 | 9.26 | 9.34 | 9.17 | 9.18 | 9.18 | -0.65% | 5,402,363 |
| Aug 21, 2026 | 9.29 | 9.37 | 9.21 | 9.24 | 9.24 | -0.32% | 3,742,995 |
| Aug 20, 2026 | 9.37 | 9.42 | 9.16 | 9.27 | 9.27 | -1.07% | 6,235,695 |
| Aug 19, 2026 | 9.31 | 9.40 | 9.25 | 9.37 | 9.37 | 0.64% | 4,888,356 |
| Aug 18, 2026 | 9.32 | 9.36 | 9.23 | 9.31 | 9.31 | -0.53% | 2,917,135 |
| Aug 17, 2026 | 9.43 | 9.58 | 9.32 | 9.36 | 9.36 | -0.64% | 4,534,386 |
| Aug 14, 2026 | 9.73 | 9.73 | 9.42 | 9.42 | 9.42 | -2.59% | 4,007,635 |
| Aug 13, 2026 | 9.67 | 9.85 | 9.60 | 9.67 | 9.67 | - | 4,519,829 |
| Aug 12, 2026 | 10.04 | 10.04 | 9.60 | 9.67 | 9.67 | -3.01% | 8,016,786 |
| Aug 11, 2026 | 10.32 | 10.32 | 9.67 | 9.97 | 9.97 | -2.64% | 13,133,529 |
| Aug 10, 2026 | 10.21 | 10.32 | 10.21 | 10.24 | 10.24 | -0.10% | 1,844,234 |
| Aug 7, 2026 | 10.15 | 10.25 | 10.01 | 10.25 | 10.25 | 0.79% | 2,902,116 |
| Aug 6, 2026 | 10.57 | 10.57 | 10.10 | 10.17 | 10.17 | -3.33% | 3,794,406 |
| Aug 5, 2026 | 10.53 | 10.60 | 10.39 | 10.52 | 10.52 | -0.38% | 1,738,514 |
| Aug 4, 2026 | 10.15 | 10.61 | 10.15 | 10.56 | 10.56 | 3.23% | 4,552,875 |
| Aug 3, 2026 | 10.41 | 10.50 | 10.08 | 10.23 | 10.23 | -0.39% | 2,549,507 |