KRSTL
KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş.
18:10:01
11.01 ₺
+0.070 (%+0.64)
Önceki Kapanış: 10.94·
Volatilite: 2.560
Düşük₺10.82
Yüksek₺11.1
Piyasa Verileri
Spot Piyasa
A:11
S:11.01
Önceki haftaya göre (WoW)
-0.45%
Önceki aya göre (MoM)
-5.57%
Yılbaşından bugüne (YTD)
+17.50%
Önceki yıla göre (YoY)
+86.61%
KRSTL: KRİSTAL KOLA VE MEŞRUBAT SANAYİ TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1678
KAPANIŞ 1,1621
En Düşük
DÜŞÜK 0,7614
En Yüksek
YÜKSEK 1,8168
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,372 | 1,3795 | 1,3569 | 1,3569 |
| 02.01.2018 | 1,3569 | 1,372 | 1,3267 | 1,3267 |
| 03.01.2018 | 1,3267 | 1,3569 | 1,3267 | 1,3343 |
| 04.01.2018 | 1,3419 | 1,3946 | 1,3419 | 1,3946 |
| 07.01.2018 | 1,4097 | 1,6735 | 1,4097 | 1,6735 |
| 08.01.2018 | 1,7263 | 1,8168 | 1,6509 | 1,6584 |
| 09.01.2018 | 1,666 | 1,6886 | 1,5453 | 1,5453 |
| 10.01.2018 | 1,5529 | 1,5981 | 1,5303 | 1,5453 |
| 11.01.2018 | 1,5529 | 1,681 | 1,5529 | 1,6057 |
| 14.01.2018 | 1,6057 | 1,6584 | 1,5529 | 1,5605 |
| 15.01.2018 | 1,5605 | 1,5755 | 1,4474 | 1,568 |
| 16.01.2018 | 1,5831 | 1,6208 | 1,5453 | 1,5831 |
| 17.01.2018 | 1,6057 | 1,6358 | 1,5831 | 1,5981 |
| 18.01.2018 | 1,6057 | 1,6358 | 1,5453 | 1,5453 |
| 21.01.2018 | 1,5605 | 1,5981 | 1,5529 | 1,5831 |
| 22.01.2018 | 1,5906 | 1,6057 | 1,568 | 1,5831 |
| 23.01.2018 | 1,5906 | 1,6358 | 1,5755 | 1,6132 |
| 24.01.2018 | 1,6132 | 1,6434 | 1,6057 | 1,6057 |
| 25.01.2018 | 1,6132 | 1,6283 | 1,5831 | 1,5906 |
| 28.01.2018 | 1,5981 | 1,5981 | 1,5605 | 1,568 |
| 29.01.2018 | 1,568 | 1,5831 | 1,5529 | 1,5755 |
| 30.01.2018 | 1,5755 | 1,6057 | 1,5605 | 1,5605 |
| 31.01.2018 | 1,568 | 1,5831 | 1,5379 | 1,5453 |
| 01.02.2018 | 1,5529 | 1,5605 | 1,5303 | 1,5379 |
| 04.02.2018 | 1,5303 | 1,5379 | 1,5001 | 1,5152 |
| 05.02.2018 | 1,47 | 1,4851 | 1,4398 | 1,4624 |
| 06.02.2018 | 1,47 | 1,5379 | 1,47 | 1,4775 |
| 07.02.2018 | 1,4851 | 1,4926 | 1,4474 | 1,47 |
| 08.02.2018 | 1,4549 | 1,5001 | 1,4398 | 1,4624 |
| 11.02.2018 | 1,4775 | 1,5001 | 1,4549 | 1,4624 |
| 12.02.2018 | 1,47 | 1,4775 | 1,4323 | 1,4323 |
| 13.02.2018 | 1,4398 | 1,4775 | 1,4398 | 1,4624 |
| 14.02.2018 | 1,47 | 1,5077 | 1,4549 | 1,4624 |
| 15.02.2018 | 1,47 | 1,5227 | 1,4624 | 1,4775 |
| 18.02.2018 | 1,4926 | 1,5152 | 1,4549 | 1,4775 |
| 19.02.2018 | 1,4851 | 1,5001 | 1,4248 | 1,4248 |
| 20.02.2018 | 1,4474 | 1,4775 | 1,4323 | 1,4549 |
| 21.02.2018 | 1,4474 | 1,4549 | 1,4323 | 1,4398 |
| 22.02.2018 | 1,4474 | 1,4624 | 1,4398 | 1,4549 |
| 25.02.2018 | 1,4624 | 1,4775 | 1,4398 | 1,4474 |
| 26.02.2018 | 1,4549 | 1,4549 | 1,4323 | 1,4323 |
| 27.02.2018 | 1,4323 | 1,4549 | 1,4248 | 1,4474 |
| 28.02.2018 | 1,4474 | 1,4474 | 1,4172 | 1,4248 |
| 01.03.2018 | 1,4248 | 1,4398 | 1,4172 | 1,4323 |
| 04.03.2018 | 1,4398 | 1,4549 | 1,4097 | 1,4248 |
| 05.03.2018 | 1,4248 | 1,4323 | 1,4097 | 1,4172 |
| 06.03.2018 | 1,4172 | 1,4398 | 1,4097 | 1,4172 |
| 07.03.2018 | 1,4248 | 1,4398 | 1,4022 | 1,4097 |
| 08.03.2018 | 1,4097 | 1,4172 | 1,3946 | 1,4022 |
| 11.03.2018 | 1,4097 | 1,4474 | 1,4022 | 1,4323 |
| 12.03.2018 | 1,4398 | 1,4624 | 1,4323 | 1,4398 |
| 13.03.2018 | 1,4398 | 1,4549 | 1,4398 | 1,4474 |
| 14.03.2018 | 1,4474 | 1,4624 | 1,4323 | 1,4323 |
| 15.03.2018 | 1,4323 | 1,4851 | 1,4323 | 1,47 |
| 18.03.2018 | 1,4775 | 1,5605 | 1,47 | 1,5453 |
| 19.03.2018 | 1,5605 | 1,6057 | 1,5077 | 1,5152 |
| 20.03.2018 | 1,5227 | 1,5529 | 1,5077 | 1,5453 |
| 21.03.2018 | 1,5453 | 1,5755 | 1,5152 | 1,5152 |
| 22.03.2018 | 1,5001 | 1,5152 | 1,4851 | 1,4926 |
| 25.03.2018 | 1,5001 | 1,5303 | 1,4775 | 1,4851 |
| 26.03.2018 | 1,4926 | 1,5077 | 1,47 | 1,47 |
| 27.03.2018 | 1,47 | 1,47 | 1,4172 | 1,4248 |
| 28.03.2018 | 1,4248 | 1,4323 | 1,4097 | 1,4172 |
| 29.03.2018 | 1,4248 | 1,4549 | 1,4248 | 1,4398 |
| 01.04.2018 | 1,4398 | 1,47 | 1,4323 | 1,4474 |
| 02.04.2018 | 1,4549 | 1,47 | 1,4398 | 1,4549 |
| 03.04.2018 | 1,4549 | 1,4775 | 1,4172 | 1,4248 |
| 04.04.2018 | 1,4248 | 1,4474 | 1,4172 | 1,4323 |
| 05.04.2018 | 1,4323 | 1,4474 | 1,4248 | 1,4248 |
| 08.04.2018 | 1,4323 | 1,4398 | 1,4022 | 1,4097 |
| 09.04.2018 | 1,4097 | 1,4172 | 1,3343 | 1,3493 |
| 10.04.2018 | 1,3493 | 1,3871 | 1,2438 | 1,2966 |
| 11.04.2018 | 1,2966 | 1,3117 | 1,274 | 1,2966 |
| 12.04.2018 | 1,3041 | 1,3117 | 1,2815 | 1,2966 |
| 15.04.2018 | 1,3041 | 1,3493 | 1,2966 | 1,3267 |
| 16.04.2018 | 1,3343 | 1,3569 | 1,2891 | 1,2966 |
| 17.04.2018 | 1,2891 | 1,3343 | 1,2514 | 1,3267 |
| 18.04.2018 | 1,3267 | 1,3493 | 1,3041 | 1,3267 |
| 19.04.2018 | 1,3267 | 1,3493 | 1,3117 | 1,3117 |
| 23.04.2018 | 1,3193 | 1,3267 | 1,3041 | 1,3117 |
| 24.04.2018 | 1,3419 | 1,4398 | 1,3419 | 1,3493 |
| 25.04.2018 | 1,3645 | 1,372 | 1,3343 | 1,3419 |
| 26.04.2018 | 1,3493 | 1,3493 | 1,3117 | 1,3117 |
| 29.04.2018 | 1,3193 | 1,4097 | 1,2891 | 1,3041 |
| 01.05.2018 | 1,3041 | 1,3267 | 1,2815 | 1,2966 |
| 02.05.2018 | 1,3041 | 1,3419 | 1,2815 | 1,2815 |
| 03.05.2018 | 1,2815 | 1,3041 | 1,2664 | 1,2891 |
| 06.05.2018 | 1,2891 | 1,2966 | 1,2664 | 1,2664 |
| 07.05.2018 | 1,274 | 1,2891 | 1,2438 | 1,2514 |
| 08.05.2018 | 1,2438 | 1,2438 | 1,1307 | 1,1986 |
| 09.05.2018 | 1,2062 | 1,2589 | 1,1835 | 1,2137 |
| 10.05.2018 | 1,2212 | 1,2212 | 1,1911 | 1,1911 |
| 13.05.2018 | 1,1911 | 1,2137 | 1,176 | 1,1835 |
| 14.05.2018 | 1,1986 | 1,2212 | 1,1533 | 1,1609 |
| 15.05.2018 | 1,1609 | 1,2062 | 1,1533 | 1,176 |
| 16.05.2018 | 1,176 | 1,2137 | 1,1685 | 1,1835 |
| 17.05.2018 | 1,1835 | 1,2062 | 1,1533 | 1,1685 |
| 20.05.2018 | 1,1685 | 1,176 | 1,1459 | 1,1609 |
| 21.05.2018 | 1,1609 | 1,1835 | 1,1383 | 1,1459 |
| 22.05.2018 | 1,1459 | 1,1459 | 1,0704 | 1,078 |
| 23.05.2018 | 1,0931 | 1,1081 | 1,0252 | 1,0328 |
| 24.05.2018 | 1,0403 | 1,0403 | 1,0102 | 1,0328 |
| 27.05.2018 | 1,0478 | 1,0855 | 1,0403 | 1,0629 |
| 28.05.2018 | 1,0629 | 1,0629 | 1,0328 | 1,0403 |
| 29.05.2018 | 1,0478 | 1,0629 | 1,0403 | 1,0478 |
| 30.05.2018 | 1,0478 | 1,0554 | 0,9875 | 0,9951 |
| 31.05.2018 | 0,9951 | 1,0026 | 0,9574 | 0,9725 |
| 03.06.2018 | 0,9725 | 1,0177 | 0,9574 | 0,9649 |
| 04.06.2018 | 0,9725 | 0,9725 | 0,9423 | 0,9423 |
| 05.06.2018 | 0,9498 | 0,9498 | 0,8971 | 0,9197 |
| 06.06.2018 | 0,9197 | 0,9423 | 0,9121 | 0,9272 |
| 07.06.2018 | 0,9197 | 0,9197 | 0,8895 | 0,8971 |
| 10.06.2018 | 0,8895 | 0,8971 | 0,8443 | 0,8745 |
| 11.06.2018 | 0,8745 | 0,882 | 0,8594 | 0,8669 |
| 12.06.2018 | 0,8669 | 0,9498 | 0,8518 | 0,8971 |
| 13.06.2018 | 0,8971 | 0,9121 | 0,8895 | 0,8895 |
| 17.06.2018 | 0,8971 | 0,8971 | 0,8594 | 0,8669 |
| 18.06.2018 | 0,8669 | 0,882 | 0,8443 | 0,882 |
| 19.06.2018 | 0,8745 | 0,9272 | 0,8669 | 0,9197 |
| 20.06.2018 | 0,9272 | 0,9347 | 0,8895 | 0,8895 |
| 21.06.2018 | 0,8895 | 0,9046 | 0,882 | 0,8895 |
| 24.06.2018 | 0,9423 | 1,0252 | 0,9197 | 0,9423 |
| 25.06.2018 | 0,9498 | 1,0403 | 0,9272 | 1,0177 |
| 26.06.2018 | 1,0252 | 1,0855 | 0,9875 | 1,0403 |
| 27.06.2018 | 1,0403 | 1,0931 | 1,0403 | 1,0704 |
| 28.06.2018 | 1,078 | 1,1157 | 1,0629 | 1,0629 |
| 01.07.2018 | 1,0704 | 1,0855 | 1,0554 | 1,078 |
| 02.07.2018 | 1,0855 | 1,2438 | 1,0704 | 1,1459 |
| 03.07.2018 | 1,1533 | 1,2212 | 1,1459 | 1,1835 |
| 04.07.2018 | 1,1986 | 1,274 | 1,1911 | 1,2589 |
| 05.07.2018 | 1,2664 | 1,2815 | 1,1986 | 1,2212 |
| 08.07.2018 | 1,2363 | 1,2664 | 1,2137 | 1,2137 |
| 09.07.2018 | 1,1911 | 1,2137 | 1,1685 | 1,1911 |
| 10.07.2018 | 1,1911 | 1,1986 | 1,0855 | 1,1006 |
| 11.07.2018 | 1,0855 | 1,1307 | 1,0252 | 1,0704 |
| 12.07.2018 | 1,078 | 1,1233 | 1,0478 | 1,0855 |
| 15.07.2018 | 1,1006 | 1,1685 | 1,0931 | 1,1006 |
| 16.07.2018 | 1,1081 | 1,1685 | 1,1081 | 1,1383 |
| 17.07.2018 | 1,1459 | 1,176 | 1,1006 | 1,1307 |
| 18.07.2018 | 1,1383 | 1,2891 | 1,1081 | 1,2514 |
| 19.07.2018 | 1,2514 | 1,2891 | 1,2062 | 1,2288 |
| 22.07.2018 | 1,2438 | 1,2664 | 1,2137 | 1,2288 |
| 23.07.2018 | 1,2363 | 1,2363 | 1,176 | 1,1986 |
| 24.07.2018 | 1,2137 | 1,2438 | 1,1911 | 1,2288 |
| 25.07.2018 | 1,2438 | 1,2514 | 1,1986 | 1,1986 |
| 26.07.2018 | 1,1986 | 1,274 | 1,176 | 1,2589 |
| 29.07.2018 | 1,274 | 1,3193 | 1,2664 | 1,2664 |
| 30.07.2018 | 1,274 | 1,2891 | 1,2438 | 1,2815 |
| 31.07.2018 | 1,2891 | 1,2966 | 1,2438 | 1,2438 |
| 01.08.2018 | 1,2288 | 1,2288 | 1,1835 | 1,2137 |
| 02.08.2018 | 1,2137 | 1,2438 | 1,2062 | 1,2212 |
| 05.08.2018 | 1,2212 | 1,2363 | 1,1911 | 1,1911 |
| 06.08.2018 | 1,1986 | 1,2288 | 1,1835 | 1,1911 |
| 07.08.2018 | 1,1986 | 1,3117 | 1,1911 | 1,2966 |
| 08.08.2018 | 1,2966 | 1,3267 | 1,2438 | 1,2514 |
| 09.08.2018 | 1,2137 | 1,2363 | 1,0855 | 1,1609 |
| 12.08.2018 | 1,1383 | 1,1533 | 1,0554 | 1,1006 |
| 13.08.2018 | 1,1383 | 1,1835 | 1,1081 | 1,1307 |
| 14.08.2018 | 1,1157 | 1,1233 | 1,0403 | 1,0403 |
| 15.08.2018 | 1,0554 | 1,0554 | 0,9951 | 0,9951 |
| 16.08.2018 | 0,9951 | 0,9951 | 0,9046 | 0,9272 |
| 19.08.2018 | 0,9272 | 0,9347 | 0,9197 | 0,9272 |
| 26.08.2018 | 0,9272 | 0,98 | 0,9272 | 0,9649 |
| 27.08.2018 | 0,9649 | 1,0252 | 0,9574 | 1,0177 |
| 28.08.2018 | 1,0102 | 1,0252 | 0,9725 | 0,98 |
| 30.08.2018 | 0,98 | 1,0554 | 0,9574 | 1,0252 |
| 02.09.2018 | 1,0177 | 1,0704 | 1,0177 | 1,0554 |
| 03.09.2018 | 1,0629 | 1,1006 | 1,0554 | 1,0554 |
| 04.09.2018 | 1,0554 | 1,078 | 1,0478 | 1,0704 |
| 05.09.2018 | 1,0704 | 1,0855 | 1,0554 | 1,0554 |
| 06.09.2018 | 1,0629 | 1,0704 | 1,0403 | 1,0478 |
| 09.09.2018 | 1,0554 | 1,078 | 1,0252 | 1,0328 |
| 10.09.2018 | 1,0252 | 1,1233 | 1,0177 | 1,1157 |
| 11.09.2018 | 1,1307 | 1,176 | 1,078 | 1,078 |
| 12.09.2018 | 1,0855 | 1,0931 | 1,0328 | 1,078 |
| 13.09.2018 | 1,0855 | 1,1157 | 1,0554 | 1,0554 |
| 16.09.2018 | 1,0554 | 1,1006 | 1,0478 | 1,1006 |
| 17.09.2018 | 1,1081 | 1,1157 | 1,0629 | 1,0855 |
| 18.09.2018 | 1,0931 | 1,2137 | 1,0704 | 1,1911 |
| 19.09.2018 | 1,1986 | 1,2288 | 1,1233 | 1,1307 |
| 20.09.2018 | 1,1307 | 1,1986 | 1,1233 | 1,176 |
| 23.09.2018 | 1,1835 | 1,2288 | 1,176 | 1,1911 |
| 24.09.2018 | 1,1911 | 1,1986 | 1,1533 | 1,1609 |
| 25.09.2018 | 1,1685 | 1,1685 | 1,1307 | 1,1533 |
| 26.09.2018 | 1,1533 | 1,1835 | 1,1459 | 1,1685 |
| 27.09.2018 | 1,1685 | 1,1911 | 1,1459 | 1,1609 |
| 30.09.2018 | 1,1609 | 1,1685 | 1,1383 | 1,1459 |
| 01.10.2018 | 1,1459 | 1,1459 | 1,1006 | 1,1081 |
| 02.10.2018 | 1,1157 | 1,1233 | 1,078 | 1,0855 |
| 03.10.2018 | 1,0855 | 1,1006 | 1,0252 | 1,0328 |
| 04.10.2018 | 1,0403 | 1,0629 | 1,0102 | 1,0478 |
| 07.10.2018 | 1,0403 | 1,0629 | 1,0328 | 1,0478 |
| 08.10.2018 | 1,0554 | 1,0554 | 1,0403 | 1,0554 |
| 09.10.2018 | 1,0554 | 1,078 | 1,0177 | 1,0177 |
| 10.10.2018 | 1,0102 | 1,1006 | 0,9951 | 1,1006 |
| 11.10.2018 | 1,1233 | 1,1307 | 1,0252 | 1,0629 |
| 14.10.2018 | 1,078 | 1,1685 | 1,0629 | 1,1533 |
| 15.10.2018 | 1,0252 | 1,0855 | 0,9951 | 1,0328 |
| 16.10.2018 | 1,0554 | 1,0554 | 0,9951 | 1,0026 |
| 17.10.2018 | 1,0102 | 1,0102 | 0,9423 | 0,9498 |
| 18.10.2018 | 0,9498 | 0,9875 | 0,9423 | 0,9574 |
| 21.10.2018 | 0,9649 | 0,98 | 0,9121 | 0,9197 |
| 22.10.2018 | 0,9197 | 0,9197 | 0,8745 | 0,882 |
| 23.10.2018 | 0,8895 | 0,9121 | 0,8594 | 0,8669 |
| 24.10.2018 | 0,8594 | 0,8745 | 0,8443 | 0,8745 |
| 25.10.2018 | 0,8745 | 0,8745 | 0,8216 | 0,8216 |
| 29.10.2018 | 0,8292 | 0,8518 | 0,8066 | 0,8216 |
| 30.10.2018 | 0,8292 | 0,8594 | 0,799 | 0,8066 |
| 31.10.2018 | 0,8066 | 0,8443 | 0,799 | 0,8292 |
| 01.11.2018 | 0,8368 | 0,8594 | 0,8142 | 0,8216 |
| 04.11.2018 | 0,8292 | 0,8368 | 0,8066 | 0,8216 |
| 05.11.2018 | 0,8216 | 0,8443 | 0,8066 | 0,8066 |
| 06.11.2018 | 0,8142 | 0,8216 | 0,8066 | 0,8142 |
| 07.11.2018 | 0,8142 | 0,8292 | 0,799 | 0,799 |
| 08.11.2018 | 0,8066 | 0,8443 | 0,799 | 0,8142 |
| 11.11.2018 | 0,8066 | 0,8216 | 0,799 | 0,8142 |
| 12.11.2018 | 0,8216 | 0,8292 | 0,799 | 0,8066 |
| 13.11.2018 | 0,8066 | 0,8066 | 0,799 | 0,799 |
| 14.11.2018 | 0,8066 | 0,8142 | 0,799 | 0,8066 |
| 15.11.2018 | 0,8066 | 0,8443 | 0,8066 | 0,8142 |
| 18.11.2018 | 0,8216 | 0,882 | 0,8216 | 0,8443 |
| 19.11.2018 | 0,8443 | 0,8745 | 0,8368 | 0,8518 |
| 20.11.2018 | 0,8518 | 0,8669 | 0,8216 | 0,8368 |
| 21.11.2018 | 0,8368 | 0,8594 | 0,8292 | 0,8443 |
| 22.11.2018 | 0,8443 | 0,8594 | 0,8292 | 0,8368 |
| 25.11.2018 | 0,8443 | 0,882 | 0,8368 | 0,8594 |
| 26.11.2018 | 0,8594 | 0,8594 | 0,8368 | 0,8443 |
| 27.11.2018 | 0,8443 | 0,882 | 0,8368 | 0,8745 |
| 28.11.2018 | 0,882 | 0,8895 | 0,8594 | 0,8669 |
| 29.11.2018 | 0,8745 | 0,882 | 0,8518 | 0,8518 |
| 02.12.2018 | 0,8594 | 0,9121 | 0,8594 | 0,8669 |
| 03.12.2018 | 0,8745 | 0,8895 | 0,8669 | 0,882 |
| 04.12.2018 | 0,882 | 0,882 | 0,8443 | 0,8518 |
| 05.12.2018 | 0,8518 | 0,8594 | 0,8292 | 0,8368 |
| 06.12.2018 | 0,8368 | 0,8443 | 0,799 | 0,8066 |
| 09.12.2018 | 0,8066 | 0,8142 | 0,7764 | 0,784 |
| 10.12.2018 | 0,784 | 0,8066 | 0,784 | 0,8066 |
| 11.12.2018 | 0,8066 | 0,8142 | 0,7614 | 0,7689 |
| 12.12.2018 | 0,7764 | 0,799 | 0,7764 | 0,7916 |
| 13.12.2018 | 0,7916 | 0,7916 | 0,7764 | 0,784 |
| 16.12.2018 | 0,784 | 0,799 | 0,7764 | 0,784 |
| 17.12.2018 | 0,784 | 0,799 | 0,7764 | 0,7916 |
| 18.12.2018 | 0,799 | 0,8368 | 0,7764 | 0,7916 |
| 19.12.2018 | 0,784 | 0,7916 | 0,7764 | 0,7764 |
| 20.12.2018 | 0,784 | 0,8066 | 0,7764 | 0,7916 |
| 23.12.2018 | 0,7916 | 0,8292 | 0,7916 | 0,8216 |
| 24.12.2018 | 0,8292 | 0,8292 | 0,799 | 0,8142 |
| 25.12.2018 | 0,8142 | 0,8368 | 0,799 | 0,8066 |
| 26.12.2018 | 0,8105 | 0,8261 | 0,8027 | 0,8105 |
| 27.12.2018 | 0,8105 | 0,8183 | 0,8027 | 0,8027 |
| 30.12.2018 | 0,8105 | 0,8261 | 0,8027 | 0,8183 |