Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 45.74
-0.02 (-0.04%)
Sep 12, 2025, 6:09 PM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.82 | 46.18 | 45.48 | 45.74 | 45.74 | -0.04% | 8,340,468 |
| Sep 11, 2025 | 46.26 | 46.58 | 45.40 | 45.76 | 45.76 | -0.95% | 12,225,262 |
| Sep 10, 2025 | 46.86 | 46.90 | 45.92 | 46.20 | 46.20 | -0.99% | 12,190,725 |
| Sep 9, 2025 | 47.64 | 47.66 | 46.26 | 46.66 | 46.66 | -2.10% | 15,021,571 |
| Sep 8, 2025 | 47.22 | 47.78 | 46.40 | 47.66 | 47.66 | -0.33% | 14,488,755 |
| Sep 5, 2025 | 49.04 | 49.32 | 47.80 | 47.82 | 47.82 | -2.41% | 10,879,424 |
| Sep 4, 2025 | 47.90 | 49.02 | 47.90 | 49.00 | 49.00 | 2.34% | 8,717,414 |
| Sep 3, 2025 | 48.02 | 48.14 | 46.56 | 47.88 | 47.88 | -0.29% | 11,721,243 |
| Sep 2, 2025 | 49.72 | 49.78 | 46.88 | 48.02 | 48.02 | -3.15% | 32,272,742 |
| Sep 1, 2025 | 49.36 | 49.62 | 48.90 | 49.58 | 49.58 | 0.57% | 13,993,885 |
| Aug 29, 2025 | 49.78 | 50.10 | 49.30 | 49.30 | 49.30 | -0.80% | 13,493,056 |
| Aug 28, 2025 | 51.00 | 51.15 | 49.70 | 49.70 | 49.70 | -1.68% | 14,478,706 |
| Aug 27, 2025 | 51.45 | 51.55 | 50.40 | 50.55 | 50.55 | -1.84% | 37,048,498 |
| Aug 26, 2025 | 51.60 | 54.00 | 51.00 | 51.50 | 51.50 | - | 92,418,743 |
| 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 |