Kristal Kola ve Mesrubat Sanayi Ticaret A.S. (IST:KRSTL)
Turkey
· Delayed Price · Currency is TRY 9.91
0.00 (0.00%)
Last updated: Mar 9, 2026, 4:01 PM GMT+3
IST:KRSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.77 | 9.94 | 9.57 | 9.93 | - | 0.20% | 1,911,198 |
| 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% | 12,558,056 |
| 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 |
| Feb 5, 2026 | 11.84 | 12.09 | 11.45 | 11.50 | 11.50 | -2.87% | 6,630,265 |
| Feb 4, 2026 | 12.00 | 12.10 | 11.77 | 11.84 | 11.84 | -0.42% | 6,594,062 |
| Feb 3, 2026 | 12.00 | 12.10 | 11.76 | 11.89 | 11.89 | -0.17% | 4,775,612 |
| Feb 2, 2026 | 11.47 | 12.22 | 11.12 | 11.91 | 11.91 | 3.84% | 11,949,310 |
| Jan 30, 2026 | 11.67 | 11.84 | 11.47 | 11.47 | 11.47 | -1.71% | 4,285,451 |
| Jan 29, 2026 | 11.81 | 11.90 | 11.67 | 11.67 | 11.67 | -1.02% | 4,411,959 |
| Jan 28, 2026 | 11.80 | 11.95 | 11.70 | 11.79 | 11.79 | -1.26% | 3,419,673 |
| Jan 27, 2026 | 11.80 | 12.06 | 11.56 | 11.94 | 11.94 | 2.67% | 6,021,193 |
| Jan 26, 2026 | 11.43 | 11.81 | 11.31 | 11.63 | 11.63 | 1.84% | 5,878,401 |
| Jan 23, 2026 | 11.41 | 11.61 | 11.30 | 11.42 | 11.42 | -0.87% | 4,535,238 |
| Jan 22, 2026 | 10.75 | 11.70 | 10.73 | 11.52 | 11.52 | 7.46% | 12,505,240 |
| Jan 21, 2026 | 10.92 | 10.94 | 10.58 | 10.72 | 10.72 | -1.29% | 4,955,137 |
| Jan 20, 2026 | 10.70 | 10.94 | 10.62 | 10.86 | 10.86 | 1.50% | 4,577,032 |
| Jan 19, 2026 | 10.80 | 10.96 | 10.64 | 10.70 | 10.70 | -0.28% | 5,770,049 |
| Jan 16, 2026 | 10.47 | 10.95 | 10.18 | 10.73 | 10.73 | 3.97% | 9,975,249 |
| Jan 15, 2026 | 10.10 | 10.34 | 10.01 | 10.32 | 10.32 | 1.57% | 3,352,776 |
| Jan 14, 2026 | 10.42 | 10.47 | 10.13 | 10.16 | 10.16 | -2.03% | 4,727,543 |
| Jan 13, 2026 | 10.12 | 10.42 | 9.96 | 10.37 | 10.37 | 2.47% | 6,579,478 |
| Jan 12, 2026 | 9.92 | 10.25 | 9.91 | 10.12 | 10.12 | 2.64% | 4,998,021 |
| Jan 9, 2026 | 9.78 | 9.95 | 9.75 | 9.86 | 9.86 | 0.82% | 2,596,697 |
| Jan 8, 2026 | 9.75 | 9.82 | 9.57 | 9.78 | 9.78 | 0.31% | 2,879,496 |
| Jan 7, 2026 | 10.05 | 10.11 | 9.75 | 9.75 | 9.75 | -2.99% | 5,289,303 |
| Jan 6, 2026 | 10.17 | 10.17 | 10.01 | 10.05 | 10.05 | -0.50% | 4,556,936 |
| Jan 5, 2026 | 9.84 | 10.15 | 9.79 | 10.10 | 10.10 | 3.48% | 6,135,209 |
| Jan 2, 2026 | 9.44 | 9.80 | 9.40 | 9.76 | 9.76 | 4.16% | 5,786,177 |
| Dec 31, 2025 | 9.52 | 9.53 | 9.37 | 9.37 | 9.37 | -1.58% | 2,968,330 |
| Dec 30, 2025 | 9.33 | 9.62 | 9.28 | 9.52 | 9.52 | 1.60% | 4,474,893 |
| Dec 29, 2025 | 9.46 | 9.53 | 9.34 | 9.37 | 9.37 | -1.99% | 3,475,311 |
| Dec 26, 2025 | 9.64 | 9.65 | 9.34 | 9.56 | 9.56 | -0.73% | 2,948,180 |
| Dec 25, 2025 | 9.56 | 9.65 | 9.53 | 9.63 | 9.63 | 0.84% | 1,669,103 |
| Dec 24, 2025 | 9.66 | 9.69 | 9.51 | 9.55 | 9.55 | -1.04% | 3,213,900 |
| Dec 23, 2025 | 9.70 | 9.81 | 9.58 | 9.65 | 9.65 | -0.52% | 3,993,005 |
| Dec 22, 2025 | 10.08 | 10.25 | 9.70 | 9.70 | 9.70 | -3.29% | 8,372,051 |
| Dec 19, 2025 | 10.18 | 10.20 | 9.98 | 10.03 | 10.03 | -1.47% | 3,081,975 |
| Dec 18, 2025 | 10.16 | 10.23 | 10.01 | 10.18 | 10.18 | 0.69% | 5,022,398 |
| Dec 17, 2025 | 10.11 | 10.22 | 10.08 | 10.11 | 10.11 | - | 2,326,009 |
| Dec 16, 2025 | 10.19 | 10.24 | 10.08 | 10.11 | 10.11 | -0.69% | 4,698,967 |
| Dec 15, 2025 | 10.56 | 10.68 | 10.14 | 10.18 | 10.18 | -3.60% | 8,087,762 |
| Dec 12, 2025 | 10.49 | 10.70 | 10.45 | 10.56 | 10.56 | 1.05% | 4,469,744 |
| Dec 11, 2025 | 10.40 | 10.85 | 10.34 | 10.45 | 10.45 | 0.58% | 4,411,810 |
| Dec 10, 2025 | 10.44 | 10.70 | 10.35 | 10.39 | 10.39 | -0.38% | 5,312,067 |
| Dec 9, 2025 | 10.41 | 10.45 | 10.19 | 10.43 | 10.43 | 0.77% | 6,304,322 |
| Dec 8, 2025 | 10.48 | 10.68 | 10.28 | 10.35 | 10.35 | -1.15% | 6,155,659 |
| 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 |