Coca-Cola Icecek A.S. CCOLA
BIST · Türkiye · Consumer Non-Durables
₺78.80+1.35 (+1.74%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |