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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8019
CLOSE 0.7997
Low
LOW 0.5923
High
HIGH 1.4262
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.8183 | 0.8261 | 0.8105 | 0.8105 |
| 01/02/2019 | 0.8105 | 0.8261 | 0.7949 | 0.8027 |
| 01/03/2019 | 0.8027 | 0.8027 | 0.7871 | 0.7949 |
| 01/06/2019 | 0.7949 | 0.8261 | 0.7949 | 0.8183 |
| 01/07/2019 | 0.8183 | 0.8651 | 0.8183 | 0.8339 |
| 01/08/2019 | 0.8261 | 0.8651 | 0.8105 | 0.8183 |
| 01/09/2019 | 0.8183 | 0.8183 | 0.7949 | 0.7949 |
| 01/10/2019 | 0.7949 | 0.8183 | 0.7871 | 0.8027 |
| 01/13/2019 | 0.7949 | 0.8183 | 0.7871 | 0.7949 |
| 01/14/2019 | 0.7949 | 0.8027 | 0.7715 | 0.7793 |
| 01/15/2019 | 0.7871 | 0.8027 | 0.7715 | 0.7871 |
| 01/16/2019 | 0.7871 | 0.8105 | 0.7793 | 0.7949 |
| 01/17/2019 | 0.8027 | 0.8105 | 0.7871 | 0.8027 |
| 01/20/2019 | 0.7949 | 0.8027 | 0.7793 | 0.7949 |
| 01/21/2019 | 0.7949 | 0.8183 | 0.7871 | 0.8027 |
| 01/22/2019 | 0.8105 | 0.8261 | 0.7949 | 0.8105 |
| 01/23/2019 | 0.8105 | 0.8339 | 0.8027 | 0.8261 |
| 01/24/2019 | 0.8261 | 0.8417 | 0.7949 | 0.8027 |
| 01/27/2019 | 0.8027 | 0.8183 | 0.7871 | 0.7949 |
| 01/28/2019 | 0.7871 | 0.8027 | 0.7871 | 0.7949 |
| 01/29/2019 | 0.8027 | 0.8183 | 0.7949 | 0.7949 |
| 01/30/2019 | 0.8027 | 0.8261 | 0.7949 | 0.8105 |
| 01/31/2019 | 0.8105 | 0.8183 | 0.8027 | 0.8105 |
| 02/03/2019 | 0.8105 | 0.8261 | 0.8027 | 0.8183 |
| 02/04/2019 | 0.8261 | 0.8417 | 0.8027 | 0.8027 |
| 02/05/2019 | 0.8105 | 0.8105 | 0.7871 | 0.8027 |
| 02/06/2019 | 0.8027 | 0.8027 | 0.7871 | 0.7871 |
| 02/07/2019 | 0.7949 | 0.8027 | 0.7871 | 0.8027 |
| 02/10/2019 | 0.8027 | 0.8105 | 0.7949 | 0.7949 |
| 02/11/2019 | 0.7949 | 0.8105 | 0.7871 | 0.7949 |
| 02/12/2019 | 0.8027 | 0.8105 | 0.7871 | 0.7871 |
| 02/13/2019 | 0.7949 | 0.7949 | 0.7793 | 0.7871 |
| 02/14/2019 | 0.7949 | 0.8027 | 0.7793 | 0.7871 |
| 02/17/2019 | 0.7949 | 0.7949 | 0.7793 | 0.7793 |
| 02/18/2019 | 0.7793 | 0.8027 | 0.7793 | 0.7793 |
| 02/19/2019 | 0.7871 | 0.7871 | 0.7793 | 0.7793 |
| 02/20/2019 | 0.7871 | 0.7949 | 0.7793 | 0.7871 |
| 02/21/2019 | 0.7871 | 0.7949 | 0.7793 | 0.7949 |
| 02/24/2019 | 0.7949 | 0.8183 | 0.7871 | 0.8105 |
| 02/25/2019 | 0.8105 | 0.8261 | 0.8027 | 0.8027 |
| 02/26/2019 | 0.8105 | 0.8105 | 0.7871 | 0.7949 |
| 02/27/2019 | 0.7949 | 0.8027 | 0.7871 | 0.7871 |
| 02/28/2019 | 0.7871 | 0.7949 | 0.7793 | 0.7793 |
| 03/03/2019 | 0.7871 | 0.7949 | 0.7793 | 0.7793 |
| 03/04/2019 | 0.7793 | 0.8027 | 0.7793 | 0.7871 |
| 03/05/2019 | 0.7949 | 0.8027 | 0.7871 | 0.7871 |
| 03/06/2019 | 0.7871 | 0.8027 | 0.7793 | 0.7793 |
| 03/07/2019 | 0.7793 | 0.7793 | 0.7637 | 0.7793 |
| 03/10/2019 | 0.7793 | 0.7871 | 0.7715 | 0.7715 |
| 03/11/2019 | 0.7715 | 0.7715 | 0.7482 | 0.756 |
| 03/12/2019 | 0.756 | 0.7637 | 0.7248 | 0.7248 |
| 03/13/2019 | 0.7404 | 0.756 | 0.7326 | 0.7326 |
| 03/14/2019 | 0.7404 | 0.7482 | 0.7326 | 0.7404 |
| 03/17/2019 | 0.7404 | 0.7482 | 0.7326 | 0.7404 |
| 03/18/2019 | 0.7404 | 0.7404 | 0.7248 | 0.7326 |
| 03/19/2019 | 0.7326 | 0.7482 | 0.7248 | 0.7326 |
| 03/20/2019 | 0.7326 | 0.7326 | 0.7014 | 0.7092 |
| 03/21/2019 | 0.717 | 0.7404 | 0.6858 | 0.6858 |
| 03/24/2019 | 0.6858 | 0.6936 | 0.6624 | 0.6624 |
| 03/25/2019 | 0.6702 | 0.678 | 0.6546 | 0.6624 |
| 03/26/2019 | 0.6624 | 0.6624 | 0.6157 | 0.6235 |
| 03/27/2019 | 0.6157 | 0.6313 | 0.6079 | 0.6079 |
| 03/28/2019 | 0.6157 | 0.6235 | 0.6079 | 0.6235 |
| 03/31/2019 | 0.6235 | 0.6624 | 0.6079 | 0.6313 |
| 04/01/2019 | 0.6313 | 0.6468 | 0.6313 | 0.6313 |
| 04/02/2019 | 0.6313 | 0.6468 | 0.6313 | 0.6313 |
| 04/03/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6468 |
| 04/04/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6468 |
| 04/07/2019 | 0.6468 | 0.6468 | 0.6235 | 0.6313 |
| 04/08/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6391 |
| 04/09/2019 | 0.6391 | 0.6391 | 0.6313 | 0.6391 |
| 04/10/2019 | 0.6391 | 0.6546 | 0.6235 | 0.6313 |
| 04/11/2019 | 0.6235 | 0.6313 | 0.6157 | 0.6235 |
| 04/14/2019 | 0.6235 | 0.6313 | 0.6235 | 0.6313 |
| 04/15/2019 | 0.6313 | 0.6391 | 0.6235 | 0.6313 |
| 04/16/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6468 |
| 04/17/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6391 |
| 04/18/2019 | 0.6391 | 0.6468 | 0.6313 | 0.6313 |
| 04/21/2019 | 0.6391 | 0.6546 | 0.6313 | 0.6468 |
| 04/23/2019 | 0.6468 | 0.6546 | 0.6391 | 0.6546 |
| 04/24/2019 | 0.6546 | 0.6624 | 0.6313 | 0.6391 |
| 04/25/2019 | 0.6468 | 0.6624 | 0.6391 | 0.6468 |
| 04/28/2019 | 0.6468 | 0.6702 | 0.6468 | 0.6624 |
| 04/29/2019 | 0.6624 | 0.6702 | 0.6546 | 0.6546 |
| 05/01/2019 | 0.6546 | 0.6624 | 0.6391 | 0.6468 |
| 05/02/2019 | 0.6468 | 0.6468 | 0.6313 | 0.6391 |
| 05/05/2019 | 0.6391 | 0.6391 | 0.6235 | 0.6235 |
| 05/06/2019 | 0.6079 | 0.6235 | 0.6001 | 0.6157 |
| 05/07/2019 | 0.6157 | 0.6235 | 0.6157 | 0.6157 |
| 05/08/2019 | 0.6157 | 0.6313 | 0.6157 | 0.6235 |
| 05/09/2019 | 0.6313 | 0.6624 | 0.6313 | 0.6468 |
| 05/12/2019 | 0.6624 | 0.6702 | 0.6235 | 0.6468 |
| 05/13/2019 | 0.6546 | 0.6624 | 0.6468 | 0.6468 |
| 05/14/2019 | 0.6546 | 0.6546 | 0.6313 | 0.6391 |
| 05/15/2019 | 0.6391 | 0.6624 | 0.6313 | 0.6313 |
| 05/16/2019 | 0.6391 | 0.6468 | 0.6235 | 0.6235 |
| 05/19/2019 | 0.6313 | 0.6391 | 0.6235 | 0.6235 |
| 05/20/2019 | 0.6313 | 0.6313 | 0.6079 | 0.6157 |
| 05/21/2019 | 0.6157 | 0.6235 | 0.6001 | 0.6079 |
| 05/22/2019 | 0.6001 | 0.6079 | 0.5923 | 0.6001 |
| 05/23/2019 | 0.5923 | 0.6235 | 0.5923 | 0.6157 |
| 05/26/2019 | 0.6157 | 0.6313 | 0.6079 | 0.6079 |
| 05/27/2019 | 0.6079 | 0.6235 | 0.6079 | 0.6157 |
| 05/28/2019 | 0.6157 | 0.6157 | 0.6001 | 0.6079 |
| 05/29/2019 | 0.6157 | 0.6235 | 0.6079 | 0.6157 |
| 05/30/2019 | 0.6157 | 0.6235 | 0.6079 | 0.6157 |
| 06/02/2019 | 0.6157 | 0.6235 | 0.6079 | 0.6157 |
| 06/06/2019 | 0.6157 | 0.6391 | 0.6079 | 0.6313 |
| 06/09/2019 | 0.6313 | 0.6546 | 0.6157 | 0.6546 |
| 06/10/2019 | 0.6546 | 0.7326 | 0.6468 | 0.7092 |
| 06/11/2019 | 0.717 | 0.717 | 0.6702 | 0.678 |
| 06/12/2019 | 0.6702 | 0.678 | 0.6468 | 0.6546 |
| 06/13/2019 | 0.6624 | 0.6702 | 0.6468 | 0.6546 |
| 06/16/2019 | 0.6468 | 0.6624 | 0.6391 | 0.6624 |
| 06/17/2019 | 0.6702 | 0.678 | 0.6546 | 0.6624 |
| 06/18/2019 | 0.6624 | 0.6702 | 0.6468 | 0.6546 |
| 06/19/2019 | 0.6624 | 0.6702 | 0.6546 | 0.6546 |
| 06/20/2019 | 0.6624 | 0.6624 | 0.6468 | 0.6468 |
| 06/23/2019 | 0.6546 | 0.7014 | 0.6468 | 0.6936 |
| 06/24/2019 | 0.7014 | 0.7092 | 0.6702 | 0.6858 |
| 06/25/2019 | 0.6858 | 0.7014 | 0.6624 | 0.6702 |
| 06/26/2019 | 0.6702 | 0.6858 | 0.6624 | 0.6624 |
| 06/27/2019 | 0.6702 | 0.7014 | 0.6624 | 0.6858 |
| 06/30/2019 | 0.6936 | 0.7248 | 0.6936 | 0.7014 |
| 07/01/2019 | 0.7092 | 0.7248 | 0.6702 | 0.6858 |
| 07/02/2019 | 0.6858 | 0.6858 | 0.6702 | 0.678 |
| 07/03/2019 | 0.6858 | 0.6936 | 0.6702 | 0.678 |
| 07/04/2019 | 0.678 | 0.6858 | 0.6702 | 0.6702 |
| 07/07/2019 | 0.6624 | 0.678 | 0.6624 | 0.678 |
| 07/08/2019 | 0.678 | 0.678 | 0.6546 | 0.6624 |
| 07/09/2019 | 0.6624 | 0.6858 | 0.6624 | 0.6702 |
| 07/10/2019 | 0.6858 | 0.6936 | 0.6702 | 0.678 |
| 07/11/2019 | 0.6858 | 0.6858 | 0.6546 | 0.6624 |
| 07/15/2019 | 0.6702 | 0.6858 | 0.6624 | 0.6702 |
| 07/16/2019 | 0.6702 | 0.7014 | 0.6624 | 0.6936 |
| 07/17/2019 | 0.7014 | 0.7014 | 0.6858 | 0.6936 |
| 07/18/2019 | 0.6936 | 0.7092 | 0.678 | 0.6936 |
| 07/21/2019 | 0.6936 | 0.7326 | 0.6702 | 0.678 |
| 07/22/2019 | 0.678 | 0.7092 | 0.678 | 0.6936 |
| 07/23/2019 | 0.7092 | 0.717 | 0.6936 | 0.7014 |
| 07/24/2019 | 0.7014 | 0.717 | 0.6858 | 0.6936 |
| 07/25/2019 | 0.6936 | 0.7014 | 0.6858 | 0.6936 |
| 07/28/2019 | 0.6936 | 0.7014 | 0.6858 | 0.7014 |
| 07/29/2019 | 0.6936 | 0.7014 | 0.6858 | 0.6858 |
| 07/30/2019 | 0.6936 | 0.6936 | 0.678 | 0.6858 |
| 07/31/2019 | 0.6858 | 0.6858 | 0.678 | 0.6858 |
| 08/01/2019 | 0.678 | 0.6858 | 0.6702 | 0.678 |
| 08/04/2019 | 0.6858 | 0.6858 | 0.6702 | 0.678 |
| 08/05/2019 | 0.678 | 0.6858 | 0.678 | 0.678 |
| 08/06/2019 | 0.6858 | 0.6858 | 0.6702 | 0.6702 |
| 08/07/2019 | 0.678 | 0.7092 | 0.6702 | 0.6936 |
| 08/08/2019 | 0.6936 | 0.7014 | 0.678 | 0.6858 |
| 08/14/2019 | 0.6858 | 0.6858 | 0.6702 | 0.678 |
| 08/15/2019 | 0.678 | 0.6858 | 0.6702 | 0.678 |
| 08/18/2019 | 0.678 | 0.7014 | 0.6702 | 0.6858 |
| 08/19/2019 | 0.678 | 0.7092 | 0.678 | 0.6858 |
| 08/20/2019 | 0.6936 | 0.7014 | 0.678 | 0.6858 |
| 08/21/2019 | 0.6936 | 0.7014 | 0.678 | 0.6858 |
| 08/22/2019 | 0.6858 | 0.6936 | 0.678 | 0.6858 |
| 08/25/2019 | 0.6858 | 0.7014 | 0.678 | 0.6858 |
| 08/26/2019 | 0.6936 | 0.7793 | 0.678 | 0.756 |
| 08/27/2019 | 0.7715 | 0.8027 | 0.7326 | 0.7326 |
| 08/28/2019 | 0.7404 | 0.7715 | 0.7404 | 0.7482 |
| 09/01/2019 | 0.756 | 0.7715 | 0.7404 | 0.7404 |
| 09/02/2019 | 0.7482 | 0.7637 | 0.7326 | 0.7404 |
| 09/03/2019 | 0.7404 | 0.7637 | 0.7326 | 0.756 |
| 09/04/2019 | 0.7637 | 0.7871 | 0.756 | 0.7715 |
| 09/05/2019 | 0.7793 | 0.7871 | 0.7482 | 0.756 |
| 09/08/2019 | 0.7793 | 0.8573 | 0.7793 | 0.8105 |
| 09/09/2019 | 0.8183 | 0.8261 | 0.7871 | 0.8027 |
| 09/10/2019 | 0.8105 | 0.8573 | 0.8105 | 0.8417 |
| 09/11/2019 | 0.8495 | 0.8651 | 0.8261 | 0.8339 |
| 09/12/2019 | 0.8417 | 0.8884 | 0.8339 | 0.8573 |
| 09/15/2019 | 0.8573 | 0.8729 | 0.8495 | 0.8495 |
| 09/16/2019 | 0.8573 | 0.8573 | 0.8027 | 0.8105 |
| 09/17/2019 | 0.8183 | 0.8495 | 0.8105 | 0.8261 |
| 09/18/2019 | 0.8417 | 0.8417 | 0.8105 | 0.8105 |
| 09/19/2019 | 0.8183 | 0.8261 | 0.7949 | 0.7949 |
| 09/22/2019 | 0.8027 | 0.8261 | 0.7949 | 0.8105 |
| 09/23/2019 | 0.8183 | 0.8183 | 0.8027 | 0.8027 |
| 09/24/2019 | 0.8027 | 0.8105 | 0.7949 | 0.8027 |
| 09/25/2019 | 0.8105 | 0.8183 | 0.7949 | 0.8027 |
| 09/26/2019 | 0.8027 | 0.8495 | 0.8027 | 0.8261 |
| 09/29/2019 | 0.8417 | 0.9586 | 0.8183 | 0.943 |
| 09/30/2019 | 0.943 | 0.982 | 0.9118 | 0.9664 |
| 10/01/2019 | 0.9742 | 1.0443 | 0.943 | 0.982 |
| 10/02/2019 | 0.943 | 0.9664 | 0.9118 | 0.943 |
| 10/03/2019 | 0.9508 | 0.9508 | 0.9118 | 0.9118 |
| 10/06/2019 | 0.9118 | 0.9274 | 0.8884 | 0.8884 |
| 10/07/2019 | 0.8806 | 0.9118 | 0.8183 | 0.904 |
| 10/08/2019 | 0.9196 | 0.9352 | 0.8806 | 0.8806 |
| 10/09/2019 | 0.8884 | 0.904 | 0.8339 | 0.8573 |
| 10/10/2019 | 0.8729 | 0.8806 | 0.8495 | 0.8806 |
| 10/13/2019 | 0.8651 | 0.8806 | 0.8027 | 0.8261 |
| 10/14/2019 | 0.8495 | 0.8729 | 0.8339 | 0.8573 |
| 10/15/2019 | 0.8339 | 0.8495 | 0.8183 | 0.8417 |
| 10/16/2019 | 0.8417 | 0.8495 | 0.8261 | 0.8339 |
| 10/17/2019 | 0.8651 | 0.8962 | 0.8573 | 0.8806 |
| 10/20/2019 | 0.8806 | 0.8884 | 0.8651 | 0.8651 |
| 10/21/2019 | 0.8651 | 0.904 | 0.8651 | 0.8962 |
| 10/22/2019 | 0.904 | 0.9196 | 0.8884 | 0.904 |
| 10/23/2019 | 0.9118 | 0.9196 | 0.8884 | 0.8884 |
| 10/24/2019 | 0.8884 | 0.904 | 0.8806 | 0.8884 |
| 10/27/2019 | 0.8884 | 0.904 | 0.8884 | 0.904 |
| 10/29/2019 | 0.8962 | 0.9274 | 0.8884 | 0.9196 |
| 10/30/2019 | 0.9274 | 0.943 | 0.8962 | 0.904 |
| 10/31/2019 | 0.9118 | 0.9352 | 0.904 | 0.9118 |
| 11/03/2019 | 0.9196 | 0.943 | 0.9196 | 0.9274 |
| 11/04/2019 | 0.9352 | 0.9586 | 0.9196 | 0.9586 |
| 11/05/2019 | 0.9664 | 0.9742 | 0.943 | 0.9508 |
| 11/06/2019 | 0.9586 | 0.9742 | 0.9508 | 0.9664 |
| 11/07/2019 | 0.9664 | 0.9898 | 0.9508 | 0.9898 |
| 11/10/2019 | 1.0053 | 1.0287 | 0.9898 | 0.9975 |
| 11/11/2019 | 1.0131 | 1.0131 | 0.9742 | 0.9975 |
| 11/12/2019 | 1.0053 | 1.0053 | 0.982 | 0.9898 |
| 11/13/2019 | 0.982 | 0.9975 | 0.9742 | 0.982 |
| 11/14/2019 | 0.9898 | 1.0209 | 0.9898 | 0.9975 |
| 11/17/2019 | 1.0131 | 1.0443 | 1.0131 | 1.0443 |
| 11/18/2019 | 1.0599 | 1.0755 | 1.0443 | 1.0521 |
| 11/19/2019 | 1.0521 | 1.0755 | 1.0365 | 1.0521 |
| 11/20/2019 | 1.0599 | 1.0833 | 1.0521 | 1.0677 |
| 11/21/2019 | 1.0677 | 1.0911 | 1.0677 | 1.0833 |
| 11/24/2019 | 1.0911 | 1.1222 | 1.0755 | 1.1067 |
| 11/25/2019 | 1.1144 | 1.1222 | 1.0833 | 1.1067 |
| 11/26/2019 | 1.1067 | 1.1222 | 1.0911 | 1.0989 |
| 11/27/2019 | 1.1067 | 1.1067 | 1.0911 | 1.0989 |
| 11/28/2019 | 1.1067 | 1.1067 | 1.0833 | 1.0833 |
| 12/01/2019 | 1.0911 | 1.1144 | 1.0833 | 1.0911 |
| 12/02/2019 | 1.0989 | 1.1144 | 1.0911 | 1.0989 |
| 12/03/2019 | 1.1067 | 1.1534 | 1.1067 | 1.1378 |
| 12/04/2019 | 1.1534 | 1.1924 | 1.1456 | 1.1924 |
| 12/05/2019 | 1.2002 | 1.2158 | 1.1612 | 1.1846 |
| 12/08/2019 | 1.1846 | 1.2002 | 1.169 | 1.1846 |
| 12/09/2019 | 1.1924 | 1.2002 | 1.1612 | 1.1846 |
| 12/10/2019 | 1.1924 | 1.1924 | 1.169 | 1.1768 |
| 12/11/2019 | 1.1846 | 1.2236 | 1.169 | 1.1846 |
| 12/12/2019 | 1.2002 | 1.208 | 1.1846 | 1.1846 |
| 12/15/2019 | 1.1924 | 1.2158 | 1.1846 | 1.1924 |
| 12/16/2019 | 1.208 | 1.2937 | 1.1924 | 1.2391 |
| 12/17/2019 | 1.2313 | 1.2703 | 1.208 | 1.208 |
| 12/18/2019 | 1.2158 | 1.4262 | 1.13 | 1.3638 |
| 12/19/2019 | 1.3716 | 1.4262 | 1.2937 | 1.3093 |
| 12/22/2019 | 1.3327 | 1.3482 | 1.2236 | 1.2236 |
| 12/23/2019 | 1.2391 | 1.2625 | 1.2002 | 1.2158 |
| 12/24/2019 | 1.2236 | 1.2781 | 1.1924 | 1.2236 |
| 12/25/2019 | 1.2313 | 1.2547 | 1.2002 | 1.208 |
| 12/26/2019 | 1.208 | 1.2158 | 1.169 | 1.1768 |
| 12/29/2019 | 1.1768 | 1.208 | 1.169 | 1.1846 |
| 12/30/2019 | 1.1924 | 1.2158 | 1.1768 | 1.1768 |