Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey
· Delayed Price · Currency is TRY 10.47
-0.05 (-0.48%)
At close: Dec 5, 2025
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.52 | 10.58 | 10.35 | 10.47 | 10.47 | -0.48% | 3,388,601 |
| Dec 4, 2025 | 11.00 | 11.13 | 10.47 | 10.52 | 10.52 | -4.19% | 5,851,311 |
| Dec 3, 2025 | 11.00 | 11.40 | 10.45 | 10.98 | 10.98 | -0.09% | 5,893,685 |
| Dec 2, 2025 | 11.20 | 11.36 | 10.64 | 10.99 | 10.99 | 5.37% | 11,435,870 |
| Dec 1, 2025 | 10.45 | 10.58 | 10.32 | 10.43 | 10.43 | -0.76% | 3,899,730 |
| Nov 28, 2025 | 10.86 | 10.87 | 10.43 | 10.51 | 10.51 | -3.22% | 6,213,371 |
| Nov 27, 2025 | 11.00 | 11.14 | 10.83 | 10.86 | 10.86 | -0.82% | 2,591,807 |
| Nov 26, 2025 | 11.17 | 11.27 | 10.95 | 10.95 | 10.95 | -1.79% | 3,601,677 |
| Nov 25, 2025 | 11.42 | 11.66 | 11.11 | 11.15 | 11.15 | -2.45% | 4,268,288 |
| Nov 24, 2025 | 11.31 | 11.68 | 11.06 | 11.43 | 11.43 | 0.44% | 5,779,591 |
| Nov 21, 2025 | 11.65 | 11.71 | 11.30 | 11.38 | 11.38 | -2.82% | 3,734,308 |
| Nov 20, 2025 | 11.95 | 11.95 | 11.56 | 11.71 | 11.71 | -2.01% | 6,830,510 |
| Nov 19, 2025 | 11.48 | 11.97 | 11.45 | 11.95 | 11.95 | 3.82% | 5,420,750 |
| Nov 18, 2025 | 11.59 | 11.82 | 11.48 | 11.51 | 11.51 | -0.60% | 3,417,986 |
| Nov 17, 2025 | 11.43 | 11.74 | 11.37 | 11.58 | 11.58 | 1.58% | 4,205,792 |
| Nov 14, 2025 | 11.64 | 11.95 | 11.28 | 11.40 | 11.40 | -2.15% | 4,444,908 |
| Nov 13, 2025 | 11.74 | 11.79 | 11.43 | 11.65 | 11.65 | 0.17% | 6,867,130 |
| Nov 12, 2025 | 11.93 | 11.99 | 11.58 | 11.63 | 11.63 | -2.10% | 6,165,712 |
| Nov 11, 2025 | 12.22 | 12.22 | 11.68 | 11.88 | 11.88 | -2.78% | 10,751,290 |
| Nov 10, 2025 | 12.71 | 12.71 | 12.11 | 12.22 | 12.22 | -3.86% | 10,914,940 |
| Nov 7, 2025 | 13.07 | 13.26 | 12.58 | 12.71 | 12.71 | 4.78% | 25,200,970 |
| Nov 6, 2025 | 12.31 | 12.34 | 11.95 | 12.13 | 12.13 | -1.46% | 4,633,322 |
| Nov 5, 2025 | 11.81 | 12.45 | 11.81 | 12.31 | 12.31 | 3.88% | 8,130,739 |
| Nov 4, 2025 | 11.83 | 11.93 | 11.44 | 11.85 | 11.85 | 0.25% | 6,545,337 |
| Nov 3, 2025 | 11.65 | 11.95 | 11.51 | 11.82 | 11.82 | 1.81% | 8,560,408 |
| Oct 31, 2025 | 11.42 | 11.76 | 11.32 | 11.61 | 11.61 | 1.49% | 5,961,810 |
| Oct 30, 2025 | 11.71 | 11.74 | 11.34 | 11.44 | 11.44 | -2.39% | 7,161,341 |
| Oct 28, 2025 | 11.90 | 11.92 | 11.70 | 11.72 | 11.72 | -1.26% | 1,830,413 |
| Oct 27, 2025 | 11.68 | 12.25 | 11.64 | 11.87 | 11.87 | 1.71% | 11,869,370 |
| Oct 24, 2025 | 11.34 | 11.72 | 11.21 | 11.67 | 11.67 | 2.91% | 7,060,355 |
| Oct 23, 2025 | 11.27 | 11.50 | 11.16 | 11.34 | 11.34 | 0.71% | 7,091,263 |
| Oct 22, 2025 | 10.82 | 11.49 | 10.76 | 11.26 | 11.26 | 4.16% | 11,944,160 |
| Oct 21, 2025 | 10.59 | 10.96 | 10.51 | 10.81 | 10.81 | 1.79% | 8,236,646 |
| Oct 20, 2025 | 10.28 | 10.84 | 10.25 | 10.62 | 10.62 | 3.41% | 17,595,550 |
| Oct 17, 2025 | 10.51 | 10.51 | 9.79 | 10.27 | 10.27 | -2.28% | 10,777,550 |
| Oct 16, 2025 | 10.39 | 10.55 | 10.20 | 10.51 | 10.51 | 0.77% | 8,984,035 |
| Oct 15, 2025 | 10.28 | 10.55 | 10.18 | 10.43 | 10.43 | 1.56% | 7,586,585 |
| Oct 14, 2025 | 10.40 | 10.54 | 10.23 | 10.27 | 10.27 | -1.25% | 7,395,816 |
| Oct 13, 2025 | 10.43 | 10.59 | 10.31 | 10.40 | 10.40 | -1.89% | 6,798,299 |
| Oct 10, 2025 | 10.27 | 10.67 | 10.20 | 10.60 | 10.60 | 2.61% | 9,827,168 |
| Oct 9, 2025 | 10.17 | 10.46 | 9.97 | 10.33 | 10.33 | 1.97% | 9,391,740 |
| Oct 8, 2025 | 10.00 | 10.40 | 9.95 | 10.13 | 10.13 | 1.50% | 11,152,350 |
| Oct 7, 2025 | 9.98 | 10.19 | 9.76 | 9.98 | 9.98 | 0.30% | 8,652,778 |
| Oct 6, 2025 | 10.77 | 10.78 | 9.91 | 9.95 | 9.95 | -7.10% | 12,984,380 |
| Oct 3, 2025 | 10.32 | 10.96 | 10.21 | 10.71 | 10.71 | 3.88% | 12,465,720 |
| Oct 2, 2025 | 10.05 | 10.50 | 10.04 | 10.31 | 10.31 | 2.38% | 8,636,926 |
| Oct 1, 2025 | 10.02 | 10.09 | 9.75 | 10.07 | 10.07 | 0.60% | 8,602,192 |
| Sep 30, 2025 | 10.39 | 10.39 | 9.97 | 10.01 | 10.01 | -3.00% | 10,516,780 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.28 | 10.32 | 10.32 | -6.52% | 12,507,250 |
| Sep 26, 2025 | 11.37 | 11.40 | 11.03 | 11.04 | 11.04 | -3.07% | 4,731,741 |
| Sep 25, 2025 | 11.71 | 11.79 | 11.28 | 11.39 | 11.39 | -2.73% | 11,597,430 |
| Sep 24, 2025 | 11.50 | 11.94 | 11.34 | 11.71 | 11.71 | 6.17% | 28,226,390 |
| Sep 23, 2025 | 11.21 | 11.34 | 11.00 | 11.03 | 11.03 | -1.96% | 6,521,603 |
| Sep 22, 2025 | 11.34 | 11.40 | 11.06 | 11.25 | 11.25 | - | 10,601,600 |
| Sep 19, 2025 | 11.40 | 11.70 | 10.85 | 11.25 | 11.25 | -1.23% | 14,031,580 |
| Sep 18, 2025 | 10.90 | 11.62 | 10.85 | 11.39 | 11.39 | 5.17% | 19,290,490 |
| Sep 17, 2025 | 10.66 | 11.13 | 10.65 | 10.83 | 10.83 | 2.07% | 19,799,460 |
| Sep 16, 2025 | 10.77 | 10.85 | 10.54 | 10.61 | 10.61 | -1.30% | 15,036,090 |
| Sep 15, 2025 | 10.51 | 11.23 | 10.02 | 10.75 | 10.75 | -2.36% | 37,689,650 |
| Sep 12, 2025 | 12.45 | 12.45 | 11.01 | 11.01 | 11.01 | -9.98% | 41,939,560 |
| Sep 11, 2025 | 11.11 | 12.23 | 11.01 | 12.23 | 12.23 | 9.98% | 29,550,860 |
| Sep 10, 2025 | 11.10 | 11.32 | 10.99 | 11.12 | 11.12 | - | 8,748,391 |
| Sep 9, 2025 | 10.84 | 11.19 | 10.83 | 11.12 | 11.12 | 2.68% | 12,508,830 |
| Sep 8, 2025 | 10.29 | 10.94 | 10.18 | 10.83 | 10.83 | 3.14% | 13,977,960 |
| Sep 5, 2025 | 10.57 | 10.65 | 10.40 | 10.50 | 10.50 | -0.66% | 5,238,130 |
| Sep 4, 2025 | 10.60 | 10.80 | 10.47 | 10.57 | 10.57 | -0.09% | 6,466,595 |
| Sep 3, 2025 | 10.12 | 10.74 | 10.03 | 10.58 | 10.58 | 4.44% | 10,354,800 |
| Sep 2, 2025 | 10.59 | 10.62 | 9.77 | 10.13 | 10.13 | -4.34% | 10,344,110 |
| Sep 1, 2025 | 10.60 | 10.74 | 10.56 | 10.59 | 10.59 | 0.09% | 4,676,191 |
| Aug 29, 2025 | 10.57 | 10.71 | 10.05 | 10.58 | 10.58 | -0.09% | 6,508,939 |
| Aug 28, 2025 | 10.48 | 10.81 | 10.48 | 10.59 | 10.59 | 1.44% | 5,402,075 |
| Aug 27, 2025 | 10.87 | 10.96 | 10.43 | 10.44 | 10.44 | -3.96% | 8,754,245 |
| Aug 26, 2025 | 10.90 | 11.08 | 10.69 | 10.87 | 10.87 | -0.82% | 8,876,545 |
| Aug 25, 2025 | 11.01 | 11.09 | 10.82 | 10.96 | 10.96 | -0.18% | 7,919,570 |
| Aug 22, 2025 | 11.00 | 11.26 | 10.87 | 10.98 | 10.98 | -0.18% | 7,646,310 |
| Aug 21, 2025 | 10.54 | 11.20 | 10.27 | 11.00 | 11.00 | 4.17% | 16,239,970 |
| Aug 20, 2025 | 10.65 | 10.85 | 10.44 | 10.56 | 10.56 | -0.85% | 12,345,950 |
| Aug 19, 2025 | 10.51 | 10.95 | 10.44 | 10.65 | 10.65 | 1.33% | 14,129,520 |
| Aug 18, 2025 | 10.00 | 10.70 | 9.75 | 10.51 | 10.51 | 5.73% | 22,006,110 |
| Aug 15, 2025 | 10.09 | 10.24 | 9.64 | 9.94 | 9.94 | 1.53% | 28,987,160 |
| Aug 14, 2025 | 9.79 | 9.79 | 9.52 | 9.79 | 9.79 | 10.00% | 11,139,110 |
| Aug 13, 2025 | 9.11 | 9.27 | 8.66 | 8.90 | 8.90 | -2.63% | 8,336,131 |
| Aug 12, 2025 | 9.05 | 9.24 | 8.91 | 9.14 | 9.14 | 0.99% | 8,145,439 |
| Aug 11, 2025 | 9.05 | 9.14 | 8.96 | 9.05 | 9.05 | - | 7,590,928 |
| Aug 8, 2025 | 9.44 | 9.46 | 8.97 | 9.05 | 9.05 | -3.93% | 9,308,277 |
| Aug 7, 2025 | 9.21 | 9.51 | 9.10 | 9.42 | 9.42 | 2.39% | 12,844,670 |
| Aug 6, 2025 | 8.82 | 9.28 | 8.73 | 9.20 | 9.20 | 4.55% | 22,877,510 |
| Aug 5, 2025 | 8.91 | 9.04 | 8.71 | 8.80 | 8.80 | -0.68% | 9,733,411 |
| Aug 4, 2025 | 8.96 | 9.06 | 8.80 | 8.86 | 8.86 | -0.67% | 8,253,291 |
| Aug 1, 2025 | 8.74 | 9.10 | 8.66 | 8.92 | 8.92 | 2.06% | 12,944,610 |
| Jul 31, 2025 | 8.57 | 9.00 | 8.55 | 8.74 | 8.74 | 2.34% | 12,878,050 |
| Jul 30, 2025 | 8.49 | 8.58 | 8.15 | 8.54 | 8.54 | 0.95% | 10,658,020 |
| Jul 29, 2025 | 8.74 | 8.82 | 8.35 | 8.46 | 8.46 | -3.20% | 15,670,370 |
| Jul 28, 2025 | 8.73 | 8.95 | 8.67 | 8.74 | 8.74 | 0.58% | 8,289,050 |
| Jul 25, 2025 | 8.50 | 8.91 | 8.40 | 8.69 | 8.69 | 3.08% | 15,309,740 |
| Jul 24, 2025 | 8.13 | 8.43 | 8.10 | 8.43 | 8.43 | 3.82% | 10,214,290 |
| Jul 23, 2025 | 8.32 | 8.42 | 8.09 | 8.12 | 8.12 | -0.98% | 7,975,471 |
| Jul 22, 2025 | 8.19 | 8.53 | 8.02 | 8.20 | 8.20 | 0.61% | 13,332,570 |
| Jul 21, 2025 | 7.63 | 8.24 | 7.51 | 8.15 | 8.15 | 7.52% | 16,335,340 |
| Jul 18, 2025 | 7.45 | 7.58 | 7.32 | 7.58 | 7.58 | 2.16% | 6,960,163 |