KRSTL
KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş.
17:54:05
10.98 ₺
+0.040 (%+0.37)
Önceki Kapanış: 10.94·
Volatilite: 2.560
Düşük₺10.82
Yüksek₺11.1
Piyasa Verileri
Spot Piyasa
A:10.97
S:10.99
Önceki haftaya göre (WoW)
-0.72%
Önceki aya göre (MoM)
-5.83%
Yılbaşından bugüne (YTD)
+17.18%
Önceki yıla göre (YoY)
+86.10%
KRSTL: KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0351
KAPANIŞ 2,0262
En Düşük
DÜŞÜK 1,2664
En Yüksek
YÜKSEK 3,1812
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,5152 | 1,5529 | 1,4775 | 1,4851 |
| 20.06.2017 | 1,4851 | 1,5077 | 1,4775 | 1,4851 |
| 21.06.2017 | 1,4926 | 1,5077 | 1,4775 | 1,4926 |
| 22.06.2017 | 1,5001 | 1,6132 | 1,5001 | 1,6132 |
| 27.06.2017 | 1,5831 | 1,6735 | 1,5529 | 1,6208 |
| 28.06.2017 | 1,6283 | 1,7112 | 1,6283 | 1,6735 |
| 29.06.2017 | 1,6584 | 1,7037 | 1,6283 | 1,6735 |
| 02.07.2017 | 1,6886 | 1,8243 | 1,6886 | 1,8017 |
| 03.07.2017 | 1,8092 | 1,9525 | 1,8092 | 1,877 |
| 04.07.2017 | 1,8921 | 2,0203 | 1,8695 | 1,9901 |
| 05.07.2017 | 2,0052 | 2,073 | 1,9675 | 1,9675 |
| 06.07.2017 | 1,9826 | 2,0203 | 1,9223 | 1,9449 |
| 09.07.2017 | 1,9599 | 1,9751 | 1,9299 | 1,9525 |
| 10.07.2017 | 1,9525 | 2,0354 | 1,9449 | 2,0128 |
| 11.07.2017 | 2,0504 | 2,2087 | 2,0429 | 2,1183 |
| 12.07.2017 | 2,1258 | 2,1861 | 1,9977 | 2,0429 |
| 13.07.2017 | 2,0504 | 2,0957 | 2,0278 | 2,0354 |
| 16.07.2017 | 2,0504 | 2,2087 | 2,0429 | 2,1861 |
| 17.07.2017 | 2,2087 | 2,2766 | 2,2012 | 2,2389 |
| 18.07.2017 | 2,2615 | 2,2992 | 2,2012 | 2,2314 |
| 19.07.2017 | 2,2314 | 2,4123 | 2,2012 | 2,3897 |
| 20.07.2017 | 2,3972 | 2,4198 | 2,3218 | 2,3218 |
| 23.07.2017 | 2,3445 | 2,6007 | 2,3445 | 2,5932 |
| 24.07.2017 | 2,6083 | 2,8043 | 2,5781 | 2,6912 |
| 25.07.2017 | 2,6987 | 2,8872 | 2,6686 | 2,7741 |
| 26.07.2017 | 2,7892 | 2,8344 | 2,4198 | 2,4198 |
| 27.07.2017 | 2,4349 | 2,5178 | 2,3595 | 2,4123 |
| 30.07.2017 | 2,45 | 2,5479 | 2,4424 | 2,5027 |
| 31.07.2017 | 2,5405 | 2,6158 | 2,4198 | 2,4198 |
| 01.08.2017 | 2,4349 | 2,4952 | 2,3369 | 2,4047 |
| 02.08.2017 | 2,4123 | 2,4349 | 2,2992 | 2,3143 |
| 03.08.2017 | 2,3143 | 2,3293 | 2,1937 | 2,2012 |
| 06.08.2017 | 2,2238 | 2,3369 | 2,2163 | 2,2917 |
| 07.08.2017 | 2,2992 | 2,3067 | 2,2163 | 2,2163 |
| 08.08.2017 | 2,2314 | 2,3519 | 2,2238 | 2,2841 |
| 09.08.2017 | 2,3067 | 2,4123 | 2,2992 | 2,4047 |
| 10.08.2017 | 2,4123 | 2,4575 | 2,3143 | 2,3897 |
| 13.08.2017 | 2,4123 | 2,5027 | 2,3293 | 2,3519 |
| 14.08.2017 | 2,3519 | 2,4726 | 2,2238 | 2,3897 |
| 15.08.2017 | 2,4123 | 2,4575 | 2,2615 | 2,3595 |
| 16.08.2017 | 2,3972 | 2,4123 | 2,3746 | 2,3821 |
| 17.08.2017 | 2,3897 | 2,45 | 2,3897 | 2,4274 |
| 20.08.2017 | 2,45 | 2,4801 | 2,4274 | 2,4424 |
| 21.08.2017 | 2,4575 | 2,5405 | 2,4575 | 2,4876 |
| 22.08.2017 | 2,4952 | 2,6535 | 2,465 | 2,6309 |
| 23.08.2017 | 2,6535 | 2,7213 | 2,4726 | 2,4726 |
| 24.08.2017 | 2,4726 | 2,5631 | 2,4349 | 2,4726 |
| 27.08.2017 | 2,4876 | 2,5253 | 2,465 | 2,4726 |
| 28.08.2017 | 2,4801 | 2,5405 | 2,465 | 2,5178 |
| 30.08.2017 | 2,5178 | 2,5253 | 2,4952 | 2,4952 |
| 04.09.2017 | 2,5103 | 2,5253 | 2,4424 | 2,4424 |
| 05.09.2017 | 2,4726 | 2,6384 | 2,4726 | 2,6158 |
| 06.09.2017 | 2,6158 | 2,6761 | 2,6007 | 2,6007 |
| 07.09.2017 | 2,6007 | 2,6686 | 2,5631 | 2,5705 |
| 10.09.2017 | 2,5705 | 2,646 | 2,5705 | 2,5857 |
| 11.09.2017 | 2,6007 | 2,7213 | 2,6007 | 2,6761 |
| 12.09.2017 | 2,6836 | 2,842 | 2,661 | 2,7967 |
| 13.09.2017 | 2,8269 | 3,0003 | 2,8269 | 2,9098 |
| 14.09.2017 | 2,9324 | 2,9551 | 2,8948 | 2,8948 |
| 17.09.2017 | 2,9098 | 3,1284 | 2,8948 | 3,1058 |
| 18.09.2017 | 3,1134 | 3,1812 | 2,5253 | 2,5705 |
| 19.09.2017 | 2,5631 | 2,6158 | 2,4952 | 2,5631 |
| 20.09.2017 | 2,5555 | 2,5781 | 2,3067 | 2,45 |
| 21.09.2017 | 2,4424 | 2,5253 | 2,3972 | 2,4801 |
| 24.09.2017 | 2,5027 | 2,5329 | 2,4424 | 2,4726 |
| 25.09.2017 | 2,4952 | 2,5555 | 2,4801 | 2,5479 |
| 26.09.2017 | 2,5555 | 2,5631 | 2,4801 | 2,5103 |
| 27.09.2017 | 2,5103 | 2,5555 | 2,4876 | 2,5329 |
| 28.09.2017 | 2,5479 | 2,5705 | 2,5253 | 2,5253 |
| 01.10.2017 | 2,5329 | 2,5555 | 2,4952 | 2,5027 |
| 02.10.2017 | 2,5103 | 2,5479 | 2,4726 | 2,4876 |
| 03.10.2017 | 2,5027 | 2,6912 | 2,4575 | 2,6158 |
| 04.10.2017 | 2,6158 | 2,6384 | 2,4801 | 2,4876 |
| 05.10.2017 | 2,4876 | 2,5479 | 2,465 | 2,4801 |
| 08.10.2017 | 2,3369 | 2,3746 | 2,2314 | 2,2389 |
| 09.10.2017 | 2,269 | 2,3369 | 2,2615 | 2,2917 |
| 10.10.2017 | 2,2917 | 2,3067 | 2,2389 | 2,254 |
| 11.10.2017 | 2,2841 | 2,2917 | 2,2314 | 2,2389 |
| 12.10.2017 | 2,2389 | 2,2615 | 2,2012 | 2,2087 |
| 15.10.2017 | 2,2087 | 2,2314 | 2,1635 | 2,1711 |
| 16.10.2017 | 2,1711 | 2,254 | 2,0881 | 2,1635 |
| 17.10.2017 | 2,1711 | 2,2163 | 2,1559 | 2,1786 |
| 18.10.2017 | 2,1937 | 2,2389 | 2,1937 | 2,2012 |
| 19.10.2017 | 2,2012 | 2,2012 | 2,1635 | 2,1711 |
| 22.10.2017 | 2,1786 | 2,2238 | 2,1635 | 2,1635 |
| 23.10.2017 | 2,1711 | 2,2012 | 2,1485 | 2,1485 |
| 24.10.2017 | 2,1559 | 2,1937 | 2,1409 | 2,1409 |
| 25.10.2017 | 2,1409 | 2,1485 | 2,0806 | 2,0806 |
| 26.10.2017 | 2,073 | 2,2087 | 2,058 | 2,1333 |
| 29.10.2017 | 2,1409 | 2,1861 | 2,1258 | 2,1258 |
| 30.10.2017 | 2,1258 | 2,1409 | 2,073 | 2,0881 |
| 31.10.2017 | 2,0806 | 2,1258 | 2,058 | 2,058 |
| 01.11.2017 | 2,058 | 2,0881 | 1,8544 | 1,8544 |
| 02.11.2017 | 1,8544 | 1,8695 | 1,666 | 1,6735 |
| 05.11.2017 | 1,6735 | 1,7037 | 1,6132 | 1,6283 |
| 06.11.2017 | 1,6358 | 1,7037 | 1,6208 | 1,6735 |
| 07.11.2017 | 1,6886 | 1,7941 | 1,6358 | 1,666 |
| 08.11.2017 | 1,681 | 1,6961 | 1,5981 | 1,6057 |
| 09.11.2017 | 1,6208 | 1,6208 | 1,5152 | 1,5227 |
| 12.11.2017 | 1,5303 | 1,568 | 1,4926 | 1,5379 |
| 13.11.2017 | 1,5453 | 1,568 | 1,5303 | 1,5453 |
| 14.11.2017 | 1,5379 | 1,5605 | 1,4474 | 1,4624 |
| 15.11.2017 | 1,4624 | 1,47 | 1,4097 | 1,4323 |
| 16.11.2017 | 1,4474 | 1,4926 | 1,3343 | 1,372 |
| 19.11.2017 | 1,372 | 1,4248 | 1,3419 | 1,3569 |
| 20.11.2017 | 1,3343 | 1,3871 | 1,3267 | 1,3645 |
| 21.11.2017 | 1,372 | 1,4474 | 1,3569 | 1,3795 |
| 22.11.2017 | 1,3871 | 1,4172 | 1,372 | 1,3795 |
| 23.11.2017 | 1,3871 | 1,4248 | 1,3795 | 1,3946 |
| 26.11.2017 | 1,3946 | 1,4775 | 1,3946 | 1,4624 |
| 27.11.2017 | 1,4775 | 1,5303 | 1,3041 | 1,3041 |
| 28.11.2017 | 1,3117 | 1,3569 | 1,2664 | 1,2966 |
| 29.11.2017 | 1,2966 | 1,3117 | 1,2815 | 1,2966 |
| 30.11.2017 | 1,2966 | 1,3267 | 1,2891 | 1,2966 |
| 03.12.2017 | 1,3041 | 1,3569 | 1,2966 | 1,3419 |
| 04.12.2017 | 1,3569 | 1,4172 | 1,3419 | 1,3946 |
| 05.12.2017 | 1,4022 | 1,4172 | 1,3645 | 1,372 |
| 06.12.2017 | 1,4172 | 1,4775 | 1,4172 | 1,4248 |
| 07.12.2017 | 1,4398 | 1,4549 | 1,4172 | 1,4248 |
| 10.12.2017 | 1,4323 | 1,4549 | 1,4172 | 1,4172 |
| 11.12.2017 | 1,4248 | 1,4248 | 1,372 | 1,3795 |
| 12.12.2017 | 1,3795 | 1,3946 | 1,3569 | 1,3569 |
| 13.12.2017 | 1,3569 | 1,372 | 1,3419 | 1,3569 |
| 14.12.2017 | 1,3645 | 1,372 | 1,3267 | 1,3419 |
| 17.12.2017 | 1,3419 | 1,372 | 1,3267 | 1,3419 |
| 18.12.2017 | 1,3493 | 1,372 | 1,3343 | 1,3419 |
| 19.12.2017 | 1,3493 | 1,3493 | 1,3267 | 1,3343 |
| 20.12.2017 | 1,3343 | 1,3569 | 1,3267 | 1,3343 |
| 21.12.2017 | 1,3343 | 1,3569 | 1,3117 | 1,3193 |
| 24.12.2017 | 1,3267 | 1,3267 | 1,3041 | 1,3117 |
| 25.12.2017 | 1,3041 | 1,3419 | 1,3041 | 1,3117 |
| 26.12.2017 | 1,3193 | 1,3569 | 1,3117 | 1,3267 |
| 27.12.2017 | 1,3419 | 1,372 | 1,3267 | 1,3569 |
| 28.12.2017 | 1,3645 | 1,3946 | 1,3569 | 1,3569 |