Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey flag Turkey · Delayed Price · Currency is TRY
51.35
+0.40 (0.79%)
Oct 30, 2025, 3:45 PM GMT+3

IST:CCOLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202551.0051.2550.7551.0551.050.20%1,610,535
Oct 28, 202551.6051.8050.9550.9550.95-1.26%3,118,940
Oct 27, 202551.6052.0051.1051.6051.60-7,432,145
Oct 24, 202551.7552.5051.4051.6051.600.19%13,266,858
Oct 23, 202551.4052.3051.1551.5051.500.10%10,976,012
Oct 22, 202550.6552.2550.4051.4551.451.68%11,582,674
Oct 21, 202550.3550.9549.4650.6050.600.50%10,283,347
Oct 20, 202548.4450.4547.7250.3550.356.04%21,320,767
Oct 17, 202547.0847.8246.2647.4847.480.17%10,842,696
Oct 16, 202547.2048.7647.1047.4047.401.85%18,121,364
Oct 15, 202545.6246.7045.6246.5446.542.06%6,951,045
Oct 14, 202546.5046.7845.4445.6045.60-1.89%4,239,873
Oct 13, 202546.6647.0446.1246.4846.48-0.90%4,555,089
Oct 10, 202547.0047.9246.8246.9046.900.17%6,699,635
Oct 9, 202547.4247.5846.5046.8246.82-0.38%5,042,973
Oct 8, 202547.1447.8846.8447.0047.00-0.38%4,339,021
Oct 7, 202546.3247.2246.2247.1847.181.86%3,960,508
Oct 6, 202547.3847.5246.1646.3246.32-1.70%5,935,718
Oct 3, 202547.8648.1247.0047.1247.12-1.01%10,466,006
Oct 2, 202547.3048.1647.1647.6047.600.63%10,223,850
Oct 1, 202546.2447.5446.0047.3047.302.83%8,477,575
Sep 30, 202545.9446.4245.4846.0046.000.57%7,758,911
Sep 29, 202545.9046.2045.4845.7445.74-0.35%12,375,109
Sep 26, 202546.4046.4245.7445.9045.90-1.08%7,999,629
Sep 25, 202547.0847.3245.8246.4046.40-1.32%14,500,859
Sep 24, 202547.2647.3046.4647.0247.02-0.59%7,464,605
Sep 23, 202547.5847.9447.0647.3047.30-1.50%8,893,982
Sep 22, 202548.3248.6647.8848.0248.020.59%7,613,267
Sep 19, 202546.7047.7446.6047.7447.742.27%14,326,936
Sep 18, 202547.0447.6446.5846.6846.68-0.55%16,436,932
Sep 17, 202548.2448.4246.9446.9446.94-2.65%11,066,322
Sep 16, 202548.3848.5047.3648.2248.22-0.33%11,389,058
Sep 15, 202545.7848.3845.1448.3848.385.77%15,704,607
Sep 12, 202545.8246.1845.4845.7445.74-0.04%8,340,468
Sep 11, 202546.2646.5845.4045.7645.76-0.95%12,225,262
Sep 10, 202546.8646.9045.9246.2046.20-0.99%12,190,725
Sep 9, 202547.6447.6646.2646.6646.66-2.10%15,021,571
Sep 8, 202547.2247.7846.4047.6647.66-0.33%14,488,755
Sep 5, 202549.0449.3247.8047.8247.82-2.41%10,879,424
Sep 4, 202547.9049.0247.9049.0049.002.34%8,717,414
Sep 3, 202548.0248.1446.5647.8847.88-0.29%11,721,243
Sep 2, 202549.7249.7846.8848.0248.02-3.15%32,272,742
Sep 1, 202549.3649.6248.9049.5849.580.57%13,993,885
Aug 29, 202549.7850.1049.3049.3049.30-0.80%13,493,056
Aug 28, 202551.0051.1549.7049.7049.70-1.68%14,478,706
Aug 27, 202551.4551.5550.4050.5550.55-1.84%37,048,498
Aug 26, 202551.6054.0051.0051.5051.50-92,418,743
Aug 25, 202552.0552.4051.4051.5051.500.29%13,315,911
Aug 22, 202550.6051.6050.2551.3551.351.78%12,426,037
Aug 21, 202550.2550.7550.0050.4550.450.90%13,242,378