Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 9.46
+0.25 (2.71%)
At close: Apr 17, 2026
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 9.80 | 10.09 | 9.76 | 9.83 | 9.83 | 0.31% | 4,497,405 |
| Mar 2, 2026 | 9.08 | 10.09 | 9.08 | 9.80 | 9.80 | -1.01% | 12,558,050 |
| Feb 27, 2026 | 10.28 | 10.45 | 9.79 | 9.90 | 9.90 | -3.51% | 6,380,814 |
| Feb 26, 2026 | 10.41 | 10.48 | 10.19 | 10.26 | 10.26 | -1.44% | 3,548,233 |
| Feb 25, 2026 | 10.84 | 10.86 | 10.36 | 10.41 | 10.41 | -3.34% | 3,589,486 |
| Feb 24, 2026 | 10.82 | 10.95 | 10.67 | 10.77 | 10.77 | -0.46% | 3,484,129 |
| Feb 23, 2026 | 10.97 | 11.10 | 10.81 | 10.82 | 10.82 | -0.28% | 3,896,122 |
| Feb 20, 2026 | 11.06 | 11.06 | 10.65 | 10.85 | 10.85 | -0.55% | 4,670,100 |
| Feb 19, 2026 | 11.86 | 11.95 | 10.90 | 10.91 | 10.91 | -8.09% | 9,388,630 |
| Feb 18, 2026 | 12.13 | 12.41 | 11.86 | 11.87 | 11.87 | -2.14% | 5,842,421 |
| Feb 17, 2026 | 12.18 | 12.30 | 11.83 | 12.13 | 12.13 | -1.46% | 7,088,870 |
| Feb 16, 2026 | 12.42 | 12.45 | 12.18 | 12.31 | 12.31 | 0.57% | 3,565,738 |
| Feb 13, 2026 | 12.33 | 12.50 | 12.20 | 12.24 | 12.24 | -1.29% | 3,805,093 |
| Feb 12, 2026 | 11.98 | 12.50 | 11.93 | 12.40 | 12.40 | 3.08% | 7,648,063 |
| Feb 11, 2026 | 11.84 | 12.15 | 11.75 | 12.03 | 12.03 | 1.60% | 5,640,654 |
| Feb 10, 2026 | 11.87 | 12.14 | 11.77 | 11.84 | 11.84 | 0.17% | 4,732,682 |
| Feb 9, 2026 | 11.35 | 11.95 | 11.27 | 11.82 | 11.82 | 4.88% | 7,073,830 |
| Feb 6, 2026 | 11.53 | 11.53 | 11.18 | 11.27 | 11.27 | -2.00% | 5,739,422 |