Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 79.00
+0.20 (0.25%)
Sep 4, 2026, 6:08 PM GMT+3
IST:CCOLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.40 | 79.35 | 77.85 | 79.00 | 79.00 | 0.25% | 3,677,283 |
| Sep 3, 2026 | 78.35 | 79.35 | 77.00 | 78.80 | 78.80 | 0.57% | 5,294,794 |
| Sep 2, 2026 | 76.75 | 78.35 | 75.75 | 78.35 | 78.35 | 2.08% | 4,813,063 |
| Sep 1, 2026 | 75.90 | 77.40 | 75.45 | 76.75 | 76.75 | 2.06% | 5,763,505 |
| Aug 31, 2026 | 77.90 | 78.05 | 75.20 | 75.20 | 75.20 | -3.16% | 8,439,864 |
| Aug 28, 2026 | 77.70 | 78.05 | 77.45 | 77.65 | 77.65 | 0.19% | 2,621,071 |
| Aug 27, 2026 | 80.25 | 80.35 | 77.50 | 77.50 | 77.50 | -1.84% | 3,719,138 |
| Aug 26, 2026 | 77.30 | 79.30 | 77.30 | 78.95 | 78.95 | 2.27% | 6,019,421 |
| Aug 25, 2026 | 79.70 | 79.85 | 77.15 | 77.20 | 77.20 | -3.32% | 8,872,668 |
| Aug 24, 2026 | 79.95 | 81.00 | 78.30 | 79.85 | 79.85 | -4.03% | 13,335,497 |
| Aug 21, 2026 | 82.20 | 83.70 | 81.45 | 83.20 | 83.20 | 2.34% | 5,267,008 |
| Aug 20, 2026 | 82.10 | 82.90 | 81.15 | 81.30 | 81.30 | -0.85% | 4,672,974 |
| Aug 19, 2026 | 82.20 | 82.70 | 81.55 | 82.00 | 82.00 | -0.30% | 7,442,716 |
| Aug 18, 2026 | 80.15 | 82.95 | 79.80 | 82.25 | 82.25 | 2.36% | 7,146,662 |
| Aug 17, 2026 | 82.20 | 82.30 | 80.00 | 80.35 | 80.35 | -2.25% | 6,978,402 |
| Aug 14, 2026 | 85.15 | 85.30 | 82.10 | 82.20 | 82.20 | -3.24% | 5,782,395 |
| Aug 13, 2026 | 84.00 | 85.20 | 82.65 | 84.95 | 84.95 | 2.04% | 8,184,013 |
| Aug 12, 2026 | 86.65 | 87.10 | 83.15 | 83.25 | 83.25 | -3.92% | 19,441,422 |
| Aug 11, 2026 | 89.90 | 89.90 | 85.05 | 86.65 | 86.65 | -3.78% | 11,807,242 |
| Aug 10, 2026 | 89.40 | 91.20 | 89.00 | 90.05 | 90.05 | 1.18% | 5,118,941 |
| Aug 7, 2026 | 87.75 | 90.55 | 87.75 | 89.00 | 89.00 | 1.48% | 4,367,591 |
| Aug 6, 2026 | 88.50 | 88.50 | 86.30 | 87.70 | 87.70 | -0.28% | 3,663,210 |
| Aug 5, 2026 | 87.00 | 88.50 | 86.65 | 87.95 | 87.95 | 0.86% | 4,069,090 |
| Aug 4, 2026 | 87.00 | 87.55 | 86.00 | 87.20 | 87.20 | 0.23% | 5,897,026 |
| Aug 3, 2026 | 91.10 | 92.15 | 87.00 | 87.00 | 87.00 | -4.45% | 4,520,315 |
| Jul 31, 2026 | 90.20 | 91.05 | 88.40 | 91.05 | 91.05 | 0.61% | 5,725,858 |
| Jul 30, 2026 | 92.95 | 92.95 | 90.50 | 90.50 | 90.50 | -1.04% | 3,693,852 |
| Jul 29, 2026 | 91.90 | 93.40 | 90.35 | 91.45 | 91.45 | -0.49% | 7,223,252 |
| Jul 28, 2026 | 88.50 | 92.90 | 88.35 | 91.90 | 91.90 | 3.14% | 5,694,341 |
| Jul 27, 2026 | 91.40 | 93.00 | 88.25 | 89.10 | 89.10 | -2.25% | 5,747,577 |
| Jul 24, 2026 | 91.15 | 91.70 | 89.60 | 91.15 | 91.15 | 0.05% | 3,672,550 |
| Jul 23, 2026 | 92.40 | 92.80 | 90.40 | 91.10 | 91.10 | -0.98% | 6,417,241 |
| Jul 22, 2026 | 92.65 | 93.50 | 91.20 | 92.00 | 92.00 | -0.38% | 6,432,424 |
| Jul 21, 2026 | 91.00 | 92.60 | 90.10 | 92.35 | 92.35 | 1.65% | 5,628,287 |
| Jul 20, 2026 | 87.55 | 90.85 | 86.95 | 90.85 | 90.85 | 3.77% | 4,894,413 |
| Jul 17, 2026 | 90.00 | 90.20 | 87.25 | 87.55 | 87.55 | -2.72% | 4,673,708 |
| Jul 16, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 7.08% | 8,535,944 |
| Jul 14, 2026 | 82.40 | 84.25 | 81.65 | 84.05 | 84.05 | 2.00% | 4,760,027 |
| Jul 13, 2026 | 84.10 | 84.20 | 81.60 | 82.40 | 82.40 | -2.43% | 2,475,014 |
| Jul 10, 2026 | 82.50 | 85.15 | 82.20 | 84.45 | 84.45 | 2.49% | 4,878,968 |
| Jul 9, 2026 | 84.50 | 84.55 | 81.10 | 82.40 | 82.40 | -1.90% | 4,673,873 |
| Jul 8, 2026 | 85.45 | 85.75 | 83.10 | 84.00 | 84.00 | -1.58% | 5,811,988 |
| Jul 7, 2026 | 82.40 | 85.35 | 79.75 | 85.35 | 85.35 | 3.58% | 6,293,892 |
| Jul 6, 2026 | 87.50 | 87.50 | 80.35 | 82.40 | 82.40 | -3.96% | 9,535,497 |
| Jul 3, 2026 | 82.65 | 85.80 | 82.50 | 85.80 | 85.80 | 3.81% | 5,253,368 |
| Jul 2, 2026 | 81.95 | 83.70 | 81.95 | 82.65 | 82.65 | 0.85% | 3,624,152 |
| Jul 1, 2026 | 83.15 | 83.15 | 80.85 | 81.95 | 81.95 | -1.32% | 8,420,513 |
| Jun 30, 2026 | 82.90 | 84.05 | 82.35 | 83.05 | 83.05 | 0.12% | 3,580,961 |
| Jun 29, 2026 | 82.00 | 83.75 | 82.00 | 82.95 | 82.95 | 2.09% | 5,039,875 |
| Jun 26, 2026 | 79.15 | 82.70 | 79.10 | 81.25 | 81.25 | 2.65% | 8,248,297 |