Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 51.85
+0.50 (0.97%)
Aug 25, 2025, 4:46 PM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 52.05 | 52.40 | 51.40 | 51.50 | 51.50 | 0.29% | 13,315,911 |
| Aug 22, 2025 | 50.60 | 51.60 | 50.25 | 51.35 | 51.35 | 1.78% | 12,426,037 |
| Aug 21, 2025 | 50.25 | 50.75 | 50.00 | 50.45 | 50.45 | 0.90% | 13,242,378 |
| Aug 20, 2025 | 49.52 | 50.30 | 49.12 | 50.00 | 50.00 | 0.97% | 10,709,366 |
| Aug 19, 2025 | 50.05 | 50.10 | 49.36 | 49.52 | 49.52 | -0.84% | 6,811,129 |
| Aug 18, 2025 | 50.50 | 50.80 | 49.72 | 49.94 | 49.94 | -0.72% | 7,807,542 |
| Aug 15, 2025 | 49.74 | 50.30 | 49.52 | 50.30 | 50.30 | 1.13% | 7,477,127 |
| Aug 14, 2025 | 50.10 | 50.65 | 49.74 | 49.74 | 49.74 | -0.82% | 7,886,659 |
| Aug 13, 2025 | 51.05 | 51.30 | 50.15 | 50.15 | 50.15 | -1.76% | 11,763,867 |
| Aug 12, 2025 | 51.85 | 52.90 | 51.05 | 51.05 | 51.05 | -1.26% | 16,679,645 |
| Aug 11, 2025 | 52.00 | 52.65 | 51.55 | 51.70 | 51.70 | - | 7,404,116 |
| Aug 8, 2025 | 50.65 | 51.70 | 50.05 | 51.70 | 51.70 | - | 10,675,529 |
| Aug 7, 2025 | 51.05 | 51.95 | 50.95 | 51.70 | 51.70 | 1.57% | 11,469,677 |
| Aug 6, 2025 | 50.45 | 51.25 | 50.15 | 50.90 | 50.90 | 1.39% | 8,834,928 |
| Aug 5, 2025 | 50.20 | 50.60 | 50.15 | 50.20 | 50.20 | 0.30% | 6,552,689 |
| Aug 4, 2025 | 50.10 | 50.60 | 49.98 | 50.05 | 50.05 | 0.10% | 6,179,459 |
| Aug 1, 2025 | 50.80 | 50.85 | 50.00 | 50.00 | 50.00 | -1.57% | 5,049,428 |
| Jul 31, 2025 | 49.98 | 50.80 | 49.86 | 50.80 | 50.80 | 1.30% | 5,675,773 |
| Jul 30, 2025 | 48.96 | 50.30 | 48.92 | 50.15 | 50.15 | 2.47% | 8,212,206 |
| Jul 29, 2025 | 49.90 | 50.10 | 48.94 | 48.94 | 48.94 | -1.96% | 5,831,603 |
| Jul 28, 2025 | 51.40 | 51.40 | 49.86 | 49.92 | 49.92 | -2.88% | 6,268,424 |
| Jul 25, 2025 | 51.70 | 52.10 | 50.55 | 51.40 | 51.40 | -0.58% | 5,191,092 |
| Jul 24, 2025 | 51.55 | 52.35 | 50.80 | 51.70 | 51.70 | 0.49% | 7,329,771 |
| Jul 23, 2025 | 50.65 | 51.55 | 50.35 | 51.45 | 51.45 | 1.38% | 6,733,253 |
| Jul 22, 2025 | 50.75 | 51.20 | 50.45 | 50.75 | 50.75 | - | 6,335,794 |
| Jul 21, 2025 | 50.10 | 51.00 | 50.05 | 50.75 | 50.75 | 1.66% | 6,330,588 |
| Jul 18, 2025 | 49.88 | 50.55 | 49.66 | 49.92 | 49.92 | 0.52% | 6,945,369 |
| Jul 17, 2025 | 49.02 | 49.84 | 48.86 | 49.66 | 49.66 | 1.80% | 7,707,456 |
| Jul 16, 2025 | 49.00 | 50.05 | 48.36 | 48.78 | 48.78 | -0.45% | 9,149,678 |
| Jul 14, 2025 | 50.90 | 51.15 | 48.96 | 49.00 | 49.00 | -3.26% | 8,142,033 |
| Jul 11, 2025 | 51.15 | 51.90 | 50.65 | 50.65 | 50.65 | -0.78% | 7,570,944 |
| Jul 10, 2025 | 50.20 | 51.40 | 50.20 | 51.05 | 51.05 | 2.00% | 5,943,262 |
| Jul 9, 2025 | 49.82 | 50.50 | 49.02 | 50.05 | 50.05 | 0.79% | 7,688,403 |
| Jul 8, 2025 | 51.50 | 51.85 | 49.50 | 49.66 | 49.66 | -3.39% | 5,269,175 |
| Jul 7, 2025 | 51.85 | 52.10 | 51.20 | 51.40 | 51.40 | -2.37% | 4,046,048 |
| Jul 4, 2025 | 52.80 | 52.95 | 52.15 | 52.65 | 52.65 | -0.28% | 2,933,326 |
| Jul 3, 2025 | 52.05 | 54.10 | 50.80 | 52.80 | 52.80 | 2.13% | 11,596,450 |
| Jul 2, 2025 | 50.45 | 52.75 | 50.45 | 51.70 | 51.70 | 2.78% | 8,011,596 |
| Jul 1, 2025 | 49.46 | 50.75 | 49.24 | 50.30 | 50.30 | 2.24% | 8,447,519 |
| Jun 30, 2025 | 48.04 | 49.60 | 47.66 | 49.20 | 49.20 | 2.71% | 9,961,469 |
| Jun 27, 2025 | 47.64 | 48.20 | 47.22 | 47.90 | 47.90 | -0.25% | 2,094,450 |
| Jun 26, 2025 | 48.20 | 48.78 | 47.68 | 48.02 | 48.02 | -0.17% | 2,209,768 |
| Jun 25, 2025 | 49.10 | 49.90 | 48.02 | 48.10 | 48.10 | -2.04% | 3,048,005 |
| Jun 24, 2025 | 47.44 | 49.14 | 46.76 | 49.10 | 49.10 | 7.91% | 7,790,663 |
| Jun 23, 2025 | 46.50 | 46.50 | 45.44 | 45.50 | 45.50 | -2.19% | 4,445,225 |
| Jun 20, 2025 | 46.86 | 47.60 | 46.44 | 46.52 | 46.52 | - | 4,351,179 |
| Jun 19, 2025 | 47.48 | 47.52 | 46.52 | 46.52 | 46.52 | -1.15% | 3,133,088 |
| Jun 18, 2025 | 47.76 | 47.80 | 46.30 | 47.06 | 47.06 | -1.51% | 4,585,287 |
| Jun 17, 2025 | 48.56 | 48.88 | 47.78 | 47.78 | 47.78 | -1.48% | 2,564,563 |
| Jun 16, 2025 | 48.66 | 49.04 | 48.30 | 48.50 | 48.50 | -0.33% | 3,737,098 |