KRSTL
KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş.
15:10:01
11.01 ₺
+0.070 (%+0.64)
Previous Close: 10.94·
Volatility: 2.560
Day Low₺10.82
Day High₺11.1
Market Data
Spot Rate
B:11
A:11.01
Week over week (WoW)
-0.45%
Month over month (MoM)
-5.57%
Year to date (YTD)
+17.50%
Year over year (YoY)
+86.61%
KRSTL: KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1678
CLOSE 1.1621
Low
LOW 0.7614
High
HIGH 1.8168
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.372 | 1.3795 | 1.3569 | 1.3569 |
| 01/02/2018 | 1.3569 | 1.372 | 1.3267 | 1.3267 |
| 01/03/2018 | 1.3267 | 1.3569 | 1.3267 | 1.3343 |
| 01/04/2018 | 1.3419 | 1.3946 | 1.3419 | 1.3946 |
| 01/07/2018 | 1.4097 | 1.6735 | 1.4097 | 1.6735 |
| 01/08/2018 | 1.7263 | 1.8168 | 1.6509 | 1.6584 |
| 01/09/2018 | 1.666 | 1.6886 | 1.5453 | 1.5453 |
| 01/10/2018 | 1.5529 | 1.5981 | 1.5303 | 1.5453 |
| 01/11/2018 | 1.5529 | 1.681 | 1.5529 | 1.6057 |
| 01/14/2018 | 1.6057 | 1.6584 | 1.5529 | 1.5605 |
| 01/15/2018 | 1.5605 | 1.5755 | 1.4474 | 1.568 |
| 01/16/2018 | 1.5831 | 1.6208 | 1.5453 | 1.5831 |
| 01/17/2018 | 1.6057 | 1.6358 | 1.5831 | 1.5981 |
| 01/18/2018 | 1.6057 | 1.6358 | 1.5453 | 1.5453 |
| 01/21/2018 | 1.5605 | 1.5981 | 1.5529 | 1.5831 |
| 01/22/2018 | 1.5906 | 1.6057 | 1.568 | 1.5831 |
| 01/23/2018 | 1.5906 | 1.6358 | 1.5755 | 1.6132 |
| 01/24/2018 | 1.6132 | 1.6434 | 1.6057 | 1.6057 |
| 01/25/2018 | 1.6132 | 1.6283 | 1.5831 | 1.5906 |
| 01/28/2018 | 1.5981 | 1.5981 | 1.5605 | 1.568 |
| 01/29/2018 | 1.568 | 1.5831 | 1.5529 | 1.5755 |
| 01/30/2018 | 1.5755 | 1.6057 | 1.5605 | 1.5605 |
| 01/31/2018 | 1.568 | 1.5831 | 1.5379 | 1.5453 |
| 02/01/2018 | 1.5529 | 1.5605 | 1.5303 | 1.5379 |
| 02/04/2018 | 1.5303 | 1.5379 | 1.5001 | 1.5152 |
| 02/05/2018 | 1.47 | 1.4851 | 1.4398 | 1.4624 |
| 02/06/2018 | 1.47 | 1.5379 | 1.47 | 1.4775 |
| 02/07/2018 | 1.4851 | 1.4926 | 1.4474 | 1.47 |
| 02/08/2018 | 1.4549 | 1.5001 | 1.4398 | 1.4624 |
| 02/11/2018 | 1.4775 | 1.5001 | 1.4549 | 1.4624 |
| 02/12/2018 | 1.47 | 1.4775 | 1.4323 | 1.4323 |
| 02/13/2018 | 1.4398 | 1.4775 | 1.4398 | 1.4624 |
| 02/14/2018 | 1.47 | 1.5077 | 1.4549 | 1.4624 |
| 02/15/2018 | 1.47 | 1.5227 | 1.4624 | 1.4775 |
| 02/18/2018 | 1.4926 | 1.5152 | 1.4549 | 1.4775 |
| 02/19/2018 | 1.4851 | 1.5001 | 1.4248 | 1.4248 |
| 02/20/2018 | 1.4474 | 1.4775 | 1.4323 | 1.4549 |
| 02/21/2018 | 1.4474 | 1.4549 | 1.4323 | 1.4398 |
| 02/22/2018 | 1.4474 | 1.4624 | 1.4398 | 1.4549 |
| 02/25/2018 | 1.4624 | 1.4775 | 1.4398 | 1.4474 |
| 02/26/2018 | 1.4549 | 1.4549 | 1.4323 | 1.4323 |
| 02/27/2018 | 1.4323 | 1.4549 | 1.4248 | 1.4474 |
| 02/28/2018 | 1.4474 | 1.4474 | 1.4172 | 1.4248 |
| 03/01/2018 | 1.4248 | 1.4398 | 1.4172 | 1.4323 |
| 03/04/2018 | 1.4398 | 1.4549 | 1.4097 | 1.4248 |
| 03/05/2018 | 1.4248 | 1.4323 | 1.4097 | 1.4172 |
| 03/06/2018 | 1.4172 | 1.4398 | 1.4097 | 1.4172 |
| 03/07/2018 | 1.4248 | 1.4398 | 1.4022 | 1.4097 |
| 03/08/2018 | 1.4097 | 1.4172 | 1.3946 | 1.4022 |
| 03/11/2018 | 1.4097 | 1.4474 | 1.4022 | 1.4323 |
| 03/12/2018 | 1.4398 | 1.4624 | 1.4323 | 1.4398 |
| 03/13/2018 | 1.4398 | 1.4549 | 1.4398 | 1.4474 |
| 03/14/2018 | 1.4474 | 1.4624 | 1.4323 | 1.4323 |
| 03/15/2018 | 1.4323 | 1.4851 | 1.4323 | 1.47 |
| 03/18/2018 | 1.4775 | 1.5605 | 1.47 | 1.5453 |
| 03/19/2018 | 1.5605 | 1.6057 | 1.5077 | 1.5152 |
| 03/20/2018 | 1.5227 | 1.5529 | 1.5077 | 1.5453 |
| 03/21/2018 | 1.5453 | 1.5755 | 1.5152 | 1.5152 |
| 03/22/2018 | 1.5001 | 1.5152 | 1.4851 | 1.4926 |
| 03/25/2018 | 1.5001 | 1.5303 | 1.4775 | 1.4851 |
| 03/26/2018 | 1.4926 | 1.5077 | 1.47 | 1.47 |
| 03/27/2018 | 1.47 | 1.47 | 1.4172 | 1.4248 |
| 03/28/2018 | 1.4248 | 1.4323 | 1.4097 | 1.4172 |
| 03/29/2018 | 1.4248 | 1.4549 | 1.4248 | 1.4398 |
| 04/01/2018 | 1.4398 | 1.47 | 1.4323 | 1.4474 |
| 04/02/2018 | 1.4549 | 1.47 | 1.4398 | 1.4549 |
| 04/03/2018 | 1.4549 | 1.4775 | 1.4172 | 1.4248 |
| 04/04/2018 | 1.4248 | 1.4474 | 1.4172 | 1.4323 |
| 04/05/2018 | 1.4323 | 1.4474 | 1.4248 | 1.4248 |
| 04/08/2018 | 1.4323 | 1.4398 | 1.4022 | 1.4097 |
| 04/09/2018 | 1.4097 | 1.4172 | 1.3343 | 1.3493 |
| 04/10/2018 | 1.3493 | 1.3871 | 1.2438 | 1.2966 |
| 04/11/2018 | 1.2966 | 1.3117 | 1.274 | 1.2966 |
| 04/12/2018 | 1.3041 | 1.3117 | 1.2815 | 1.2966 |
| 04/15/2018 | 1.3041 | 1.3493 | 1.2966 | 1.3267 |
| 04/16/2018 | 1.3343 | 1.3569 | 1.2891 | 1.2966 |
| 04/17/2018 | 1.2891 | 1.3343 | 1.2514 | 1.3267 |
| 04/18/2018 | 1.3267 | 1.3493 | 1.3041 | 1.3267 |
| 04/19/2018 | 1.3267 | 1.3493 | 1.3117 | 1.3117 |
| 04/23/2018 | 1.3193 | 1.3267 | 1.3041 | 1.3117 |
| 04/24/2018 | 1.3419 | 1.4398 | 1.3419 | 1.3493 |
| 04/25/2018 | 1.3645 | 1.372 | 1.3343 | 1.3419 |
| 04/26/2018 | 1.3493 | 1.3493 | 1.3117 | 1.3117 |
| 04/29/2018 | 1.3193 | 1.4097 | 1.2891 | 1.3041 |
| 05/01/2018 | 1.3041 | 1.3267 | 1.2815 | 1.2966 |
| 05/02/2018 | 1.3041 | 1.3419 | 1.2815 | 1.2815 |
| 05/03/2018 | 1.2815 | 1.3041 | 1.2664 | 1.2891 |
| 05/06/2018 | 1.2891 | 1.2966 | 1.2664 | 1.2664 |
| 05/07/2018 | 1.274 | 1.2891 | 1.2438 | 1.2514 |
| 05/08/2018 | 1.2438 | 1.2438 | 1.1307 | 1.1986 |
| 05/09/2018 | 1.2062 | 1.2589 | 1.1835 | 1.2137 |
| 05/10/2018 | 1.2212 | 1.2212 | 1.1911 | 1.1911 |
| 05/13/2018 | 1.1911 | 1.2137 | 1.176 | 1.1835 |
| 05/14/2018 | 1.1986 | 1.2212 | 1.1533 | 1.1609 |
| 05/15/2018 | 1.1609 | 1.2062 | 1.1533 | 1.176 |
| 05/16/2018 | 1.176 | 1.2137 | 1.1685 | 1.1835 |
| 05/17/2018 | 1.1835 | 1.2062 | 1.1533 | 1.1685 |
| 05/20/2018 | 1.1685 | 1.176 | 1.1459 | 1.1609 |
| 05/21/2018 | 1.1609 | 1.1835 | 1.1383 | 1.1459 |
| 05/22/2018 | 1.1459 | 1.1459 | 1.0704 | 1.078 |
| 05/23/2018 | 1.0931 | 1.1081 | 1.0252 | 1.0328 |
| 05/24/2018 | 1.0403 | 1.0403 | 1.0102 | 1.0328 |
| 05/27/2018 | 1.0478 | 1.0855 | 1.0403 | 1.0629 |
| 05/28/2018 | 1.0629 | 1.0629 | 1.0328 | 1.0403 |
| 05/29/2018 | 1.0478 | 1.0629 | 1.0403 | 1.0478 |
| 05/30/2018 | 1.0478 | 1.0554 | 0.9875 | 0.9951 |
| 05/31/2018 | 0.9951 | 1.0026 | 0.9574 | 0.9725 |
| 06/03/2018 | 0.9725 | 1.0177 | 0.9574 | 0.9649 |
| 06/04/2018 | 0.9725 | 0.9725 | 0.9423 | 0.9423 |
| 06/05/2018 | 0.9498 | 0.9498 | 0.8971 | 0.9197 |
| 06/06/2018 | 0.9197 | 0.9423 | 0.9121 | 0.9272 |
| 06/07/2018 | 0.9197 | 0.9197 | 0.8895 | 0.8971 |
| 06/10/2018 | 0.8895 | 0.8971 | 0.8443 | 0.8745 |
| 06/11/2018 | 0.8745 | 0.882 | 0.8594 | 0.8669 |
| 06/12/2018 | 0.8669 | 0.9498 | 0.8518 | 0.8971 |
| 06/13/2018 | 0.8971 | 0.9121 | 0.8895 | 0.8895 |
| 06/17/2018 | 0.8971 | 0.8971 | 0.8594 | 0.8669 |
| 06/18/2018 | 0.8669 | 0.882 | 0.8443 | 0.882 |
| 06/19/2018 | 0.8745 | 0.9272 | 0.8669 | 0.9197 |
| 06/20/2018 | 0.9272 | 0.9347 | 0.8895 | 0.8895 |
| 06/21/2018 | 0.8895 | 0.9046 | 0.882 | 0.8895 |
| 06/24/2018 | 0.9423 | 1.0252 | 0.9197 | 0.9423 |
| 06/25/2018 | 0.9498 | 1.0403 | 0.9272 | 1.0177 |
| 06/26/2018 | 1.0252 | 1.0855 | 0.9875 | 1.0403 |
| 06/27/2018 | 1.0403 | 1.0931 | 1.0403 | 1.0704 |
| 06/28/2018 | 1.078 | 1.1157 | 1.0629 | 1.0629 |
| 07/01/2018 | 1.0704 | 1.0855 | 1.0554 | 1.078 |
| 07/02/2018 | 1.0855 | 1.2438 | 1.0704 | 1.1459 |
| 07/03/2018 | 1.1533 | 1.2212 | 1.1459 | 1.1835 |
| 07/04/2018 | 1.1986 | 1.274 | 1.1911 | 1.2589 |
| 07/05/2018 | 1.2664 | 1.2815 | 1.1986 | 1.2212 |
| 07/08/2018 | 1.2363 | 1.2664 | 1.2137 | 1.2137 |
| 07/09/2018 | 1.1911 | 1.2137 | 1.1685 | 1.1911 |
| 07/10/2018 | 1.1911 | 1.1986 | 1.0855 | 1.1006 |
| 07/11/2018 | 1.0855 | 1.1307 | 1.0252 | 1.0704 |
| 07/12/2018 | 1.078 | 1.1233 | 1.0478 | 1.0855 |
| 07/15/2018 | 1.1006 | 1.1685 | 1.0931 | 1.1006 |
| 07/16/2018 | 1.1081 | 1.1685 | 1.1081 | 1.1383 |
| 07/17/2018 | 1.1459 | 1.176 | 1.1006 | 1.1307 |
| 07/18/2018 | 1.1383 | 1.2891 | 1.1081 | 1.2514 |
| 07/19/2018 | 1.2514 | 1.2891 | 1.2062 | 1.2288 |
| 07/22/2018 | 1.2438 | 1.2664 | 1.2137 | 1.2288 |
| 07/23/2018 | 1.2363 | 1.2363 | 1.176 | 1.1986 |
| 07/24/2018 | 1.2137 | 1.2438 | 1.1911 | 1.2288 |
| 07/25/2018 | 1.2438 | 1.2514 | 1.1986 | 1.1986 |
| 07/26/2018 | 1.1986 | 1.274 | 1.176 | 1.2589 |
| 07/29/2018 | 1.274 | 1.3193 | 1.2664 | 1.2664 |
| 07/30/2018 | 1.274 | 1.2891 | 1.2438 | 1.2815 |
| 07/31/2018 | 1.2891 | 1.2966 | 1.2438 | 1.2438 |
| 08/01/2018 | 1.2288 | 1.2288 | 1.1835 | 1.2137 |
| 08/02/2018 | 1.2137 | 1.2438 | 1.2062 | 1.2212 |
| 08/05/2018 | 1.2212 | 1.2363 | 1.1911 | 1.1911 |
| 08/06/2018 | 1.1986 | 1.2288 | 1.1835 | 1.1911 |
| 08/07/2018 | 1.1986 | 1.3117 | 1.1911 | 1.2966 |
| 08/08/2018 | 1.2966 | 1.3267 | 1.2438 | 1.2514 |
| 08/09/2018 | 1.2137 | 1.2363 | 1.0855 | 1.1609 |
| 08/12/2018 | 1.1383 | 1.1533 | 1.0554 | 1.1006 |
| 08/13/2018 | 1.1383 | 1.1835 | 1.1081 | 1.1307 |
| 08/14/2018 | 1.1157 | 1.1233 | 1.0403 | 1.0403 |
| 08/15/2018 | 1.0554 | 1.0554 | 0.9951 | 0.9951 |
| 08/16/2018 | 0.9951 | 0.9951 | 0.9046 | 0.9272 |
| 08/19/2018 | 0.9272 | 0.9347 | 0.9197 | 0.9272 |
| 08/26/2018 | 0.9272 | 0.98 | 0.9272 | 0.9649 |
| 08/27/2018 | 0.9649 | 1.0252 | 0.9574 | 1.0177 |
| 08/28/2018 | 1.0102 | 1.0252 | 0.9725 | 0.98 |
| 08/30/2018 | 0.98 | 1.0554 | 0.9574 | 1.0252 |
| 09/02/2018 | 1.0177 | 1.0704 | 1.0177 | 1.0554 |
| 09/03/2018 | 1.0629 | 1.1006 | 1.0554 | 1.0554 |
| 09/04/2018 | 1.0554 | 1.078 | 1.0478 | 1.0704 |
| 09/05/2018 | 1.0704 | 1.0855 | 1.0554 | 1.0554 |
| 09/06/2018 | 1.0629 | 1.0704 | 1.0403 | 1.0478 |
| 09/09/2018 | 1.0554 | 1.078 | 1.0252 | 1.0328 |
| 09/10/2018 | 1.0252 | 1.1233 | 1.0177 | 1.1157 |
| 09/11/2018 | 1.1307 | 1.176 | 1.078 | 1.078 |
| 09/12/2018 | 1.0855 | 1.0931 | 1.0328 | 1.078 |
| 09/13/2018 | 1.0855 | 1.1157 | 1.0554 | 1.0554 |
| 09/16/2018 | 1.0554 | 1.1006 | 1.0478 | 1.1006 |
| 09/17/2018 | 1.1081 | 1.1157 | 1.0629 | 1.0855 |
| 09/18/2018 | 1.0931 | 1.2137 | 1.0704 | 1.1911 |
| 09/19/2018 | 1.1986 | 1.2288 | 1.1233 | 1.1307 |
| 09/20/2018 | 1.1307 | 1.1986 | 1.1233 | 1.176 |
| 09/23/2018 | 1.1835 | 1.2288 | 1.176 | 1.1911 |
| 09/24/2018 | 1.1911 | 1.1986 | 1.1533 | 1.1609 |
| 09/25/2018 | 1.1685 | 1.1685 | 1.1307 | 1.1533 |
| 09/26/2018 | 1.1533 | 1.1835 | 1.1459 | 1.1685 |
| 09/27/2018 | 1.1685 | 1.1911 | 1.1459 | 1.1609 |
| 09/30/2018 | 1.1609 | 1.1685 | 1.1383 | 1.1459 |
| 10/01/2018 | 1.1459 | 1.1459 | 1.1006 | 1.1081 |
| 10/02/2018 | 1.1157 | 1.1233 | 1.078 | 1.0855 |
| 10/03/2018 | 1.0855 | 1.1006 | 1.0252 | 1.0328 |
| 10/04/2018 | 1.0403 | 1.0629 | 1.0102 | 1.0478 |
| 10/07/2018 | 1.0403 | 1.0629 | 1.0328 | 1.0478 |
| 10/08/2018 | 1.0554 | 1.0554 | 1.0403 | 1.0554 |
| 10/09/2018 | 1.0554 | 1.078 | 1.0177 | 1.0177 |
| 10/10/2018 | 1.0102 | 1.1006 | 0.9951 | 1.1006 |
| 10/11/2018 | 1.1233 | 1.1307 | 1.0252 | 1.0629 |
| 10/14/2018 | 1.078 | 1.1685 | 1.0629 | 1.1533 |
| 10/15/2018 | 1.0252 | 1.0855 | 0.9951 | 1.0328 |
| 10/16/2018 | 1.0554 | 1.0554 | 0.9951 | 1.0026 |
| 10/17/2018 | 1.0102 | 1.0102 | 0.9423 | 0.9498 |
| 10/18/2018 | 0.9498 | 0.9875 | 0.9423 | 0.9574 |
| 10/21/2018 | 0.9649 | 0.98 | 0.9121 | 0.9197 |
| 10/22/2018 | 0.9197 | 0.9197 | 0.8745 | 0.882 |
| 10/23/2018 | 0.8895 | 0.9121 | 0.8594 | 0.8669 |
| 10/24/2018 | 0.8594 | 0.8745 | 0.8443 | 0.8745 |
| 10/25/2018 | 0.8745 | 0.8745 | 0.8216 | 0.8216 |
| 10/29/2018 | 0.8292 | 0.8518 | 0.8066 | 0.8216 |
| 10/30/2018 | 0.8292 | 0.8594 | 0.799 | 0.8066 |
| 10/31/2018 | 0.8066 | 0.8443 | 0.799 | 0.8292 |
| 11/01/2018 | 0.8368 | 0.8594 | 0.8142 | 0.8216 |
| 11/04/2018 | 0.8292 | 0.8368 | 0.8066 | 0.8216 |
| 11/05/2018 | 0.8216 | 0.8443 | 0.8066 | 0.8066 |
| 11/06/2018 | 0.8142 | 0.8216 | 0.8066 | 0.8142 |
| 11/07/2018 | 0.8142 | 0.8292 | 0.799 | 0.799 |
| 11/08/2018 | 0.8066 | 0.8443 | 0.799 | 0.8142 |
| 11/11/2018 | 0.8066 | 0.8216 | 0.799 | 0.8142 |
| 11/12/2018 | 0.8216 | 0.8292 | 0.799 | 0.8066 |
| 11/13/2018 | 0.8066 | 0.8066 | 0.799 | 0.799 |
| 11/14/2018 | 0.8066 | 0.8142 | 0.799 | 0.8066 |
| 11/15/2018 | 0.8066 | 0.8443 | 0.8066 | 0.8142 |
| 11/18/2018 | 0.8216 | 0.882 | 0.8216 | 0.8443 |
| 11/19/2018 | 0.8443 | 0.8745 | 0.8368 | 0.8518 |
| 11/20/2018 | 0.8518 | 0.8669 | 0.8216 | 0.8368 |
| 11/21/2018 | 0.8368 | 0.8594 | 0.8292 | 0.8443 |
| 11/22/2018 | 0.8443 | 0.8594 | 0.8292 | 0.8368 |
| 11/25/2018 | 0.8443 | 0.882 | 0.8368 | 0.8594 |
| 11/26/2018 | 0.8594 | 0.8594 | 0.8368 | 0.8443 |
| 11/27/2018 | 0.8443 | 0.882 | 0.8368 | 0.8745 |
| 11/28/2018 | 0.882 | 0.8895 | 0.8594 | 0.8669 |
| 11/29/2018 | 0.8745 | 0.882 | 0.8518 | 0.8518 |
| 12/02/2018 | 0.8594 | 0.9121 | 0.8594 | 0.8669 |
| 12/03/2018 | 0.8745 | 0.8895 | 0.8669 | 0.882 |
| 12/04/2018 | 0.882 | 0.882 | 0.8443 | 0.8518 |
| 12/05/2018 | 0.8518 | 0.8594 | 0.8292 | 0.8368 |
| 12/06/2018 | 0.8368 | 0.8443 | 0.799 | 0.8066 |
| 12/09/2018 | 0.8066 | 0.8142 | 0.7764 | 0.784 |
| 12/10/2018 | 0.784 | 0.8066 | 0.784 | 0.8066 |
| 12/11/2018 | 0.8066 | 0.8142 | 0.7614 | 0.7689 |
| 12/12/2018 | 0.7764 | 0.799 | 0.7764 | 0.7916 |
| 12/13/2018 | 0.7916 | 0.7916 | 0.7764 | 0.784 |
| 12/16/2018 | 0.784 | 0.799 | 0.7764 | 0.784 |
| 12/17/2018 | 0.784 | 0.799 | 0.7764 | 0.7916 |
| 12/18/2018 | 0.799 | 0.8368 | 0.7764 | 0.7916 |
| 12/19/2018 | 0.784 | 0.7916 | 0.7764 | 0.7764 |
| 12/20/2018 | 0.784 | 0.8066 | 0.7764 | 0.7916 |
| 12/23/2018 | 0.7916 | 0.8292 | 0.7916 | 0.8216 |
| 12/24/2018 | 0.8292 | 0.8292 | 0.799 | 0.8142 |
| 12/25/2018 | 0.8142 | 0.8368 | 0.799 | 0.8066 |
| 12/26/2018 | 0.8105 | 0.8261 | 0.8027 | 0.8105 |
| 12/27/2018 | 0.8105 | 0.8183 | 0.8027 | 0.8027 |
| 12/30/2018 | 0.8105 | 0.8261 | 0.8027 | 0.8183 |