Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey · Delayed Price · Currency is TRY 8.83
-0.10 (-1.12%)
Last updated: Sep 3, 2026, 3:37 PM GMT+3
IST:KRSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 10.39 | 10.39 | 10.06 | 10.27 | 10.27 | -0.77% | 3,137,966 |
| Jul 30, 2026 | 10.35 | 10.39 | 10.20 | 10.35 | 10.35 | - | 3,041,497 |
| Jul 29, 2026 | 10.75 | 10.75 | 10.35 | 10.35 | 10.35 | -3.90% | 4,419,931 |
| Jul 28, 2026 | 10.46 | 10.95 | 10.41 | 10.77 | 10.77 | 2.96% | 7,347,008 |
| Jul 27, 2026 | 10.59 | 10.75 | 10.46 | 10.46 | 10.46 | -0.57% | 3,051,527 |
| Jul 24, 2026 | 10.36 | 10.66 | 10.36 | 10.52 | 10.52 | 0.86% | 3,115,806 |
| Jul 23, 2026 | 10.62 | 10.68 | 10.38 | 10.43 | 10.43 | -1.79% | 2,870,047 |
| Jul 22, 2026 | 10.51 | 10.66 | 10.49 | 10.62 | 10.62 | 1.14% | 1,860,144 |
| Jul 21, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.23% | 3,318,422 |
| Jul 20, 2026 | 10.74 | 10.86 | 10.56 | 10.74 | 10.74 | 0.47% | 3,007,204 |
| Jul 17, 2026 | 10.45 | 10.85 | 10.45 | 10.69 | 10.69 | 1.52% | 2,967,767 |
| Jul 16, 2026 | 10.22 | 10.58 | 10.22 | 10.53 | 10.53 | 3.13% | 4,209,401 |
| Jul 14, 2026 | 10.14 | 10.29 | 10.12 | 10.21 | 10.21 | 0.69% | 2,402,311 |
| Jul 13, 2026 | 10.37 | 10.38 | 10.11 | 10.14 | 10.14 | -2.12% | 2,027,078 |
| Jul 10, 2026 | 10.25 | 10.44 | 10.19 | 10.36 | 10.36 | 1.07% | 3,118,152 |
| Jul 9, 2026 | 10.30 | 10.30 | 10.14 | 10.25 | 10.25 | 0.20% | 2,583,580 |
| Jul 8, 2026 | 10.56 | 10.61 | 10.17 | 10.23 | 10.23 | -3.67% | 4,596,382 |
| Jul 7, 2026 | 10.74 | 10.77 | 10.55 | 10.62 | 10.62 | -0.65% | 2,867,995 |
| Jul 6, 2026 | 11.01 | 11.13 | 10.47 | 10.69 | 10.69 | -3.08% | 3,115,564 |
| Jul 3, 2026 | 10.79 | 11.10 | 10.79 | 11.03 | 11.03 | 2.22% | 3,687,055 |
| Jul 2, 2026 | 10.90 | 10.97 | 10.75 | 10.79 | 10.79 | -0.83% | 2,481,843 |
| Jul 1, 2026 | 11.00 | 11.17 | 10.84 | 10.88 | 10.88 | -1.18% | 3,030,151 |
| Jun 30, 2026 | 11.28 | 11.33 | 10.92 | 11.01 | 11.01 | -2.74% | 3,672,116 |
| Jun 29, 2026 | 11.00 | 11.43 | 10.99 | 11.32 | 11.32 | 3.00% | 6,236,319 |
| Jun 26, 2026 | 11.00 | 11.14 | 10.81 | 10.99 | 10.99 | -0.09% | 3,851,168 |
| Jun 25, 2026 | 11.01 | 11.37 | 10.95 | 11.00 | 11.00 | 0.18% | 6,386,136 |
| Jun 24, 2026 | 10.87 | 11.07 | 10.81 | 10.98 | 10.98 | 1.29% | 5,244,187 |