Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 71.50
+0.15 (0.21%)
Mar 19, 2026, 12:39 PM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 70.90 | 72.45 | 69.60 | 71.50 | 71.50 | 0.21% | 4,079,971 |
| Mar 18, 2026 | 70.75 | 71.80 | 70.35 | 71.35 | 71.35 | 1.35% | 3,540,862 |
| Mar 17, 2026 | 70.20 | 70.95 | 70.15 | 70.40 | 70.40 | 0.36% | 1,410,969 |
| Mar 16, 2026 | 70.05 | 70.70 | 69.55 | 70.15 | 70.15 | 0.21% | 1,494,212 |
| Mar 13, 2026 | 70.90 | 71.05 | 69.70 | 70.00 | 70.00 | -1.55% | 2,197,585 |
| Mar 12, 2026 | 70.25 | 71.30 | 70.05 | 71.10 | 71.10 | 0.14% | 6,305,897 |
| Mar 11, 2026 | 70.35 | 71.70 | 69.45 | 71.00 | 71.00 | -0.14% | 5,870,093 |
| Mar 10, 2026 | 69.00 | 72.80 | 68.95 | 71.10 | 71.10 | 5.26% | 10,664,010 |
| Mar 9, 2026 | 67.15 | 69.95 | 67.10 | 67.55 | 67.55 | -4.05% | 8,629,624 |
| Mar 6, 2026 | 72.80 | 72.80 | 68.80 | 70.40 | 70.40 | -1.54% | 8,504,664 |
| Mar 5, 2026 | 68.85 | 71.85 | 68.50 | 71.50 | 71.50 | 3.77% | 6,170,702 |
| Mar 4, 2026 | 65.10 | 70.00 | 64.95 | 68.90 | 68.90 | 4.71% | 7,513,675 |
| Mar 3, 2026 | 69.75 | 70.65 | 65.80 | 65.80 | 65.80 | -5.66% | 5,964,697 |
| Mar 2, 2026 | 65.00 | 71.00 | 65.00 | 69.75 | 69.75 | -2.04% | 8,524,320 |
| Feb 27, 2026 | 71.00 | 71.95 | 68.50 | 71.20 | 71.20 | -0.56% | 11,746,220 |
| Feb 26, 2026 | 71.85 | 72.60 | 70.75 | 71.60 | 71.60 | -1.17% | 4,588,155 |
| Feb 25, 2026 | 74.60 | 74.85 | 71.40 | 72.45 | 72.45 | -2.42% | 4,398,026 |
| Feb 24, 2026 | 74.00 | 74.25 | 72.85 | 74.25 | 74.25 | 0.13% | 4,656,446 |
| Feb 23, 2026 | 74.60 | 75.15 | 73.55 | 74.15 | 74.15 | 0.68% | 6,771,033 |
| Feb 20, 2026 | 74.40 | 75.00 | 72.95 | 73.65 | 73.65 | -1.93% | 13,365,270 |
| Feb 19, 2026 | 78.50 | 78.50 | 73.95 | 75.10 | 75.10 | -3.28% | 6,423,233 |
| Feb 18, 2026 | 78.45 | 79.00 | 76.90 | 77.65 | 77.65 | -1.08% | 5,238,367 |
| Feb 17, 2026 | 79.90 | 80.10 | 78.50 | 78.50 | 78.50 | -1.75% | 3,820,192 |
| Feb 16, 2026 | 79.20 | 80.40 | 78.45 | 79.90 | 79.90 | 1.08% | 6,719,183 |
| Feb 13, 2026 | 78.00 | 79.05 | 76.25 | 79.05 | 79.05 | 2.00% | 11,574,400 |
| Feb 12, 2026 | 75.05 | 77.50 | 74.90 | 77.50 | 77.50 | 2.79% | 6,348,728 |
| Feb 11, 2026 | 75.40 | 75.40 | 73.50 | 75.40 | 75.40 | -0.46% | 5,821,784 |
| Feb 10, 2026 | 75.75 | 76.20 | 75.10 | 75.75 | 75.75 | 0.33% | 4,736,067 |
| Feb 9, 2026 | 73.70 | 75.70 | 73.70 | 75.50 | 75.50 | 3.50% | 4,268,718 |
| Feb 6, 2026 | 73.50 | 73.60 | 71.85 | 72.95 | 72.95 | -0.82% | 4,565,838 |
| Feb 5, 2026 | 75.45 | 75.85 | 73.55 | 73.55 | 73.55 | -2.78% | 4,559,064 |
| Feb 4, 2026 | 75.00 | 76.40 | 73.75 | 75.65 | 75.65 | 1.54% | 8,147,386 |
| Feb 3, 2026 | 74.00 | 74.60 | 73.50 | 74.50 | 74.50 | 1.64% | 7,229,189 |
| Feb 2, 2026 | 71.50 | 73.70 | 69.45 | 73.30 | 73.30 | 1.95% | 8,427,465 |
| Jan 30, 2026 | 72.00 | 72.55 | 71.20 | 71.90 | 71.90 | -0.14% | 9,252,748 |
| Jan 29, 2026 | 74.40 | 74.60 | 71.40 | 72.00 | 72.00 | -1.91% | 18,313,290 |
| Jan 28, 2026 | 73.25 | 74.75 | 73.00 | 73.40 | 73.40 | 0.41% | 8,082,650 |
| Jan 27, 2026 | 71.80 | 73.50 | 71.25 | 73.10 | 73.10 | 2.67% | 7,748,443 |
| Jan 26, 2026 | 70.50 | 71.85 | 70.00 | 71.20 | 71.20 | 0.99% | 8,096,014 |
| Jan 23, 2026 | 70.00 | 70.90 | 69.10 | 70.50 | 70.50 | 1.66% | 9,351,899 |
| Jan 22, 2026 | 69.00 | 69.50 | 68.40 | 69.35 | 69.35 | 0.65% | 5,543,452 |
| Jan 21, 2026 | 69.90 | 70.05 | 68.25 | 68.90 | 68.90 | -1.43% | 5,257,411 |
| Jan 20, 2026 | 69.90 | 70.85 | 68.95 | 69.90 | 69.90 | - | 11,468,950 |
| Jan 19, 2026 | 74.05 | 74.60 | 69.90 | 69.90 | 69.90 | -5.60% | 11,777,590 |
| Jan 16, 2026 | 69.00 | 74.05 | 67.80 | 74.05 | 74.05 | 7.79% | 13,455,132 |
| Jan 15, 2026 | 67.40 | 69.45 | 67.05 | 68.70 | 68.70 | 1.78% | 10,982,480 |
| Jan 14, 2026 | 63.65 | 68.05 | 62.95 | 67.50 | 67.50 | 6.80% | 19,212,878 |
| Jan 13, 2026 | 62.20 | 63.35 | 61.55 | 63.20 | 63.20 | 1.61% | 7,383,538 |
| Jan 12, 2026 | 63.20 | 63.65 | 62.15 | 62.20 | 62.20 | -0.40% | 7,537,478 |
| Jan 9, 2026 | 62.50 | 63.25 | 62.15 | 62.45 | 62.45 | 0.16% | 5,825,055 |