Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 47.52
+0.34 (0.72%)
Oct 8, 2025, 10:45 AM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 46.32 | 47.22 | 46.22 | 47.18 | 47.18 | 1.86% | 3,960,508 |
| Oct 6, 2025 | 47.38 | 47.52 | 46.16 | 46.32 | 46.32 | -1.70% | 5,935,718 |
| Oct 3, 2025 | 47.86 | 48.12 | 47.00 | 47.12 | 47.12 | -1.01% | 10,466,006 |
| Oct 2, 2025 | 47.30 | 48.16 | 47.16 | 47.60 | 47.60 | 0.63% | 10,223,850 |
| Oct 1, 2025 | 46.24 | 47.54 | 46.00 | 47.30 | 47.30 | 2.83% | 8,477,575 |
| Sep 30, 2025 | 45.94 | 46.42 | 45.48 | 46.00 | 46.00 | 0.57% | 7,758,911 |
| Sep 29, 2025 | 45.90 | 46.20 | 45.48 | 45.74 | 45.74 | -0.35% | 12,375,109 |
| Sep 26, 2025 | 46.40 | 46.42 | 45.74 | 45.90 | 45.90 | -1.08% | 7,999,629 |
| Sep 25, 2025 | 47.08 | 47.32 | 45.82 | 46.40 | 46.40 | -1.32% | 14,500,859 |
| Sep 24, 2025 | 47.26 | 47.30 | 46.46 | 47.02 | 47.02 | -0.59% | 7,464,605 |
| Sep 23, 2025 | 47.58 | 47.94 | 47.06 | 47.30 | 47.30 | -1.50% | 8,893,982 |
| Sep 22, 2025 | 48.32 | 48.66 | 47.88 | 48.02 | 48.02 | 0.59% | 7,613,267 |
| Sep 19, 2025 | 46.70 | 47.74 | 46.60 | 47.74 | 47.74 | 2.27% | 14,326,936 |
| Sep 18, 2025 | 47.04 | 47.64 | 46.58 | 46.68 | 46.68 | -0.55% | 16,436,932 |
| Sep 17, 2025 | 48.24 | 48.42 | 46.94 | 46.94 | 46.94 | -2.65% | 11,066,322 |
| Sep 16, 2025 | 48.38 | 48.50 | 47.36 | 48.22 | 48.22 | -0.33% | 11,389,058 |
| Sep 15, 2025 | 45.78 | 48.38 | 45.14 | 48.38 | 48.38 | 5.77% | 15,704,607 |
| 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 |