Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 79.15
+1.30 (1.67%)
Oct 2, 2026, 6:08 PM GMT+3
IST:CCOLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 77.35 | 79.15 | 77.35 | 79.15 | 79.15 | 1.67% | 3,748,515 |
| Oct 1, 2026 | 77.45 | 80.10 | 77.45 | 77.85 | 77.85 | 0.52% | 4,240,728 |
| Sep 30, 2026 | 78.10 | 79.10 | 77.20 | 77.45 | 77.45 | -1.46% | 4,949,613 |
| Sep 29, 2026 | 76.85 | 79.00 | 76.85 | 78.60 | 78.60 | 1.81% | 3,673,363 |
| Sep 28, 2026 | 77.45 | 77.60 | 75.95 | 77.20 | 77.20 | -0.90% | 4,093,829 |
| Sep 25, 2026 | 77.20 | 77.90 | 75.75 | 77.90 | 77.90 | 1.17% | 5,234,838 |
| Sep 24, 2026 | 78.00 | 78.60 | 76.90 | 77.00 | 77.00 | -1.09% | 4,422,798 |
| Sep 23, 2026 | 79.00 | 79.45 | 77.60 | 77.85 | 77.85 | -0.95% | 6,721,447 |
| Sep 22, 2026 | 80.10 | 80.70 | 78.30 | 78.60 | 78.60 | -1.87% | 4,744,949 |
| Sep 21, 2026 | 81.00 | 81.00 | 77.95 | 80.10 | 80.10 | 0.12% | 4,668,752 |
| Sep 18, 2026 | 80.00 | 80.35 | 79.05 | 80.00 | 80.00 | -0.50% | 4,304,830 |
| Sep 17, 2026 | 75.05 | 80.60 | 75.05 | 80.40 | 80.40 | 5.10% | 8,243,211 |
| Sep 16, 2026 | 77.15 | 78.50 | 74.60 | 76.50 | 76.50 | -1.92% | 7,426,962 |
| Sep 15, 2026 | 80.65 | 80.65 | 76.65 | 78.00 | 78.00 | -3.29% | 9,258,085 |
| Sep 14, 2026 | 80.25 | 81.55 | 79.25 | 80.65 | 80.65 | 0.56% | 3,797,100 |
| Sep 11, 2026 | 79.90 | 80.20 | 78.80 | 80.20 | 80.20 | 0.88% | 4,344,325 |
| Sep 10, 2026 | 80.95 | 80.95 | 78.25 | 79.50 | 79.50 | -0.63% | 5,731,248 |
| Sep 9, 2026 | 81.65 | 81.65 | 79.85 | 80.00 | 80.00 | -2.08% | 8,053,603 |
| Sep 8, 2026 | 79.75 | 81.70 | 79.00 | 81.70 | 81.70 | 2.83% | 5,159,216 |
| Sep 7, 2026 | 79.00 | 79.90 | 78.60 | 79.45 | 79.45 | 0.57% | 3,714,024 |
| 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% | 5,713,063 |
| 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 |