Coca-Cola Icecek A.S. CCOLA
BIST · Türkei · Kurzlebige Konsumgüter
₺78,80+1,35 (+1,74 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺79,05 | +2,07 % | ₺77,45 | ₺79,50 | ₺77,45 | 1,02M |
| 2026-09-30 | ₺77,45 | -1,46 % | ₺78,10 | ₺79,10 | ₺77,20 | 4,95M |
| 2026-09-29 | ₺78,60 | +1,81 % | ₺76,85 | ₺79,00 | ₺76,85 | 3,67M |
| 2026-09-28 | ₺77,20 | -0,90 % | ₺77,45 | ₺77,60 | ₺75,95 | 4,09M |
| 2026-09-25 | ₺77,90 | +1,17 % | ₺77,20 | ₺77,90 | ₺75,75 | 5,23M |
| 2026-09-24 | ₺77,00 | -1,09 % | ₺78,00 | ₺78,60 | ₺76,90 | 4,42M |
| 2026-09-23 | ₺77,85 | -0,95 % | ₺79,00 | ₺79,45 | ₺77,60 | 6,72M |
| 2026-09-22 | ₺78,60 | -1,87 % | ₺80,10 | ₺80,70 | ₺78,30 | 4,74M |
| 2026-09-21 | ₺80,10 | +0,12 % | ₺81,00 | ₺81,00 | ₺77,95 | 4,67M |
| 2026-09-18 | ₺80,00 | -0,50 % | ₺80,00 | ₺80,35 | ₺79,05 | 4,30M |
| 2026-09-17 | ₺80,40 | +5,10 % | ₺75,05 | ₺80,60 | ₺75,05 | 8,24M |
| 2026-09-16 | ₺76,50 | -1,92 % | ₺77,15 | ₺78,50 | ₺74,60 | 7,43M |
| 2026-09-15 | ₺78,00 | -3,29 % | ₺80,65 | ₺80,65 | ₺76,65 | 9,26M |
| 2026-09-14 | ₺80,65 | +0,56 % | ₺80,25 | ₺81,55 | ₺79,25 | 3,80M |
| 2026-09-11 | ₺80,20 | +0,88 % | ₺79,90 | ₺80,20 | ₺78,80 | 4,34M |
| 2026-09-10 | ₺79,50 | -0,63 % | ₺80,95 | ₺80,95 | ₺78,25 | 5,73M |
| 2026-09-09 | ₺80,00 | -2,08 % | ₺81,65 | ₺81,65 | ₺79,85 | 8,05M |
| 2026-09-08 | ₺81,70 | +2,83 % | ₺79,75 | ₺81,70 | ₺79,00 | 5,16M |
| 2026-09-07 | ₺79,45 | +0,57 % | ₺79,00 | ₺79,90 | ₺78,60 | 3,71M |
| 2026-09-04 | ₺79,00 | +0,25 % | ₺78,40 | ₺79,35 | ₺77,85 | 3,68M |
| 2026-09-03 | ₺78,80 | +0,57 % | ₺78,35 | ₺79,35 | ₺77,00 | 5,29M |
| 2026-09-02 | ₺78,35 | +2,08 % | ₺76,75 | ₺78,35 | ₺75,75 | 5,71M |
| 2026-09-01 | ₺76,75 | +2,06 % | ₺75,90 | ₺77,40 | ₺75,45 | 5,76M |
| 2026-08-31 | ₺75,20 | -3,16 % | ₺77,90 | ₺78,05 | ₺75,20 | 8,44M |
| 2026-08-28 | ₺77,65 | +0,19 % | ₺77,70 | ₺78,05 | ₺77,45 | 2,62M |
| 2026-08-27 | ₺77,50 | -1,84 % | ₺80,25 | ₺80,35 | ₺77,50 | 3,72M |
| 2026-08-26 | ₺78,95 | +2,27 % | ₺77,30 | ₺79,30 | ₺77,30 | 6,02M |
| 2026-08-25 | ₺77,20 | -3,32 % | ₺79,70 | ₺79,85 | ₺77,15 | 8,87M |
| 2026-08-24 | ₺79,85 | -4,03 % | ₺79,95 | ₺81,00 | ₺78,30 | 13,34M |
| 2026-08-21 | ₺83,20 | +2,34 % | ₺82,20 | ₺83,70 | ₺81,45 | 5,27M |
| 2026-08-20 | ₺81,30 | -0,85 % | ₺82,10 | ₺82,90 | ₺81,15 | 4,67M |
| 2026-08-19 | ₺82,00 | -0,30 % | ₺82,20 | ₺82,70 | ₺81,55 | 7,44M |
| 2026-08-18 | ₺82,25 | +2,36 % | ₺80,15 | ₺82,95 | ₺79,80 | 7,15M |
| 2026-08-17 | ₺80,35 | -2,25 % | ₺82,20 | ₺82,30 | ₺80,00 | 6,98M |
| 2026-08-14 | ₺82,20 | -3,24 % | ₺85,15 | ₺85,30 | ₺82,10 | 5,78M |
| 2026-08-13 | ₺84,95 | +2,04 % | ₺84,00 | ₺85,20 | ₺82,65 | 8,18M |
| 2026-08-12 | ₺83,25 | -3,92 % | ₺86,65 | ₺87,10 | ₺83,15 | 19,44M |
| 2026-08-11 | ₺86,65 | -3,78 % | ₺89,90 | ₺89,90 | ₺85,05 | 11,81M |
| 2026-08-10 | ₺90,05 | +1,18 % | ₺89,40 | ₺91,20 | ₺89,00 | 5,12M |
| 2026-08-07 | ₺89,00 | +1,48 % | ₺87,75 | ₺90,55 | ₺87,75 | 4,37M |
| 2026-08-06 | ₺87,70 | -0,28 % | ₺88,50 | ₺88,50 | ₺86,30 | 3,66M |
| 2026-08-05 | ₺87,95 | +0,86 % | ₺87,00 | ₺88,50 | ₺86,65 | 4,07M |
| 2026-08-04 | ₺87,20 | +0,23 % | ₺87,00 | ₺87,55 | ₺86,00 | 5,90M |
| 2026-08-03 | ₺87,00 | -4,45 % | ₺91,10 | ₺92,15 | ₺87,00 | 4,52M |
| 2026-07-31 | ₺91,05 | +0,61 % | ₺90,20 | ₺91,05 | ₺88,40 | 5,73M |
| 2026-07-30 | ₺90,50 | -1,04 % | ₺92,95 | ₺92,95 | ₺90,50 | 3,69M |
| 2026-07-29 | ₺91,45 | -0,49 % | ₺91,90 | ₺93,40 | ₺90,35 | 7,22M |
| 2026-07-28 | ₺91,90 | +3,14 % | ₺88,50 | ₺92,90 | ₺88,35 | 5,69M |
| 2026-07-27 | ₺89,10 | -2,25 % | ₺91,40 | ₺93,00 | ₺88,25 | 5,75M |
| 2026-07-24 | ₺91,15 | +0,05 % | ₺91,15 | ₺91,70 | ₺89,60 | 3,67M |
| 2026-07-23 | ₺91,10 | -0,98 % | ₺92,40 | ₺92,80 | ₺90,40 | 6,42M |
| 2026-07-22 | ₺92,00 | -0,38 % | ₺92,65 | ₺93,50 | ₺91,20 | 6,43M |
| 2026-07-21 | ₺92,35 | +1,65 % | ₺91,00 | ₺92,60 | ₺90,10 | 5,63M |
| 2026-07-20 | ₺90,85 | +3,77 % | ₺87,55 | ₺90,85 | ₺86,95 | 4,89M |
| 2026-07-17 | ₺87,55 | -2,72 % | ₺90,00 | ₺90,20 | ₺87,25 | 4,67M |
| 2026-07-16 | ₺90,00 | +7,08 % | ₺84,00 | ₺90,00 | ₺84,00 | 8,54M |
| 2026-07-14 | ₺84,05 | +2,00 % | ₺82,40 | ₺84,25 | ₺81,65 | 4,76M |
| 2026-07-13 | ₺82,40 | -2,43 % | ₺84,10 | ₺84,20 | ₺81,60 | 2,48M |
| 2026-07-10 | ₺84,45 | +2,49 % | ₺82,50 | ₺85,15 | ₺82,20 | 4,88M |
| 2026-07-09 | ₺82,40 | -1,90 % | ₺84,50 | ₺84,55 | ₺81,10 | 4,67M |
| 2026-07-08 | ₺84,00 | -1,58 % | ₺85,45 | ₺85,75 | ₺83,10 | 5,81M |
| 2026-07-07 | ₺85,35 | +3,58 % | ₺82,40 | ₺85,35 | ₺79,75 | 6,29M |
| 2026-07-06 | ₺82,40 | -3,96 % | ₺87,50 | ₺87,50 | ₺80,35 | 9,54M |
| 2026-07-03 | ₺85,80 | +3,81 % | ₺82,65 | ₺85,80 | ₺82,50 | 5,25M |
| 2026-07-02 | ₺82,65 | +0,85 % | ₺81,95 | ₺83,70 | ₺81,95 | 3,62M |
| 2026-07-01 | ₺81,95 | -1,32 % | ₺83,15 | ₺83,15 | ₺80,85 | 8,42M |
| 2026-06-30 | ₺83,05 | +0,12 % | ₺82,90 | ₺84,05 | ₺82,35 | 3,58M |
| 2026-06-29 | ₺82,95 | +2,09 % | ₺82,00 | ₺83,75 | ₺82,00 | 5,04M |
| 2026-06-26 | ₺81,25 | +2,65 % | ₺79,15 | ₺82,70 | ₺79,10 | 8,25M |
| 2026-06-25 | ₺79,15 | +2,86 % | ₺76,95 | ₺79,65 | ₺76,95 | 4,91M |
| 2026-06-24 | ₺76,95 | -0,84 % | ₺77,60 | ₺78,15 | ₺76,50 | 3,49M |
| 2026-06-23 | ₺77,60 | +0,58 % | ₺77,15 | ₺78,35 | ₺76,75 | 4,70M |
| 2026-06-22 | ₺77,15 | -3,68 % | ₺80,20 | ₺80,45 | ₺77,05 | 5,66M |
| 2026-06-19 | ₺80,10 | -0,06 % | ₺80,15 | ₺80,65 | ₺79,40 | 4,95M |
| 2026-06-18 | ₺80,15 | -0,06 % | ₺80,70 | ₺81,30 | ₺78,90 | 6,62M |
| 2026-06-17 | ₺80,20 | +0,12 % | ₺80,55 | ₺80,95 | ₺79,00 | 3,41M |
| 2026-06-16 | ₺80,10 | -2,91 % | ₺82,70 | ₺83,15 | ₺79,75 | 5,82M |
| 2026-06-15 | ₺82,50 | 0,00 % | ₺84,50 | ₺84,90 | ₺82,50 | 5,36M |
| 2026-06-12 | ₺82,50 | +5,10 % | ₺79,25 | ₺82,50 | ₺78,80 | 5,82M |
| 2026-06-11 | ₺78,50 | -0,76 % | ₺80,00 | ₺80,00 | ₺77,90 | 6,55M |
| 2026-06-10 | ₺79,10 | +0,96 % | ₺78,25 | ₺79,85 | ₺77,40 | 5,99M |
| 2026-06-09 | ₺78,35 | -1,94 % | ₺81,15 | ₺81,15 | ₺77,90 | 7,88M |
| 2026-06-08 | ₺79,90 | +1,40 % | ₺78,05 | ₺80,50 | ₺77,90 | 6,61M |
| 2026-06-05 | ₺78,80 | 0,00 % | ₺78,00 | ₺79,05 | ₺75,35 | 12,52M |
| 2026-06-04 | ₺78,80 | -3,90 % | ₺82,40 | ₺83,10 | ₺78,40 | 13,19M |
| 2026-06-03 | ₺82,00 | -3,42 % | ₺85,40 | ₺85,50 | ₺81,15 | 6,79M |
| 2026-06-02 | ₺84,90 | +4,17 % | ₺81,90 | ₺85,40 | ₺81,90 | 8,45M |
| 2026-06-01 | ₺81,50 | +1,81 % | ₺80,05 | ₺82,65 | ₺80,05 | 4,79M |
| 2026-05-29 | ₺80,05 | 0,00 % | ₺80,05 | ₺80,05 | ₺80,05 | 0 |
| 2026-05-28 | ₺80,05 | 0,00 % | ₺80,05 | ₺80,05 | ₺80,05 | 0 |