Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 88.90
-2.25 (-2.47%)
Jul 27, 2026, 5:40 PM GMT+3
IST:CCOLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 91.40 | 93.00 | 88.25 | 88.95 | - | -2.41% | 4,853,759 |
| 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 |
| Jun 25, 2026 | 76.95 | 79.65 | 76.95 | 79.15 | 79.15 | 2.86% | 4,908,390 |
| Jun 24, 2026 | 77.60 | 78.15 | 76.50 | 76.95 | 76.95 | -0.84% | 3,488,418 |
| Jun 23, 2026 | 77.15 | 78.35 | 76.75 | 77.60 | 77.60 | 0.58% | 4,699,783 |
| Jun 22, 2026 | 80.20 | 80.45 | 77.05 | 77.15 | 77.15 | -3.68% | 5,663,133 |
| Jun 19, 2026 | 80.15 | 80.65 | 79.40 | 80.10 | 80.10 | -0.06% | 4,945,345 |
| Jun 18, 2026 | 80.70 | 81.30 | 78.90 | 80.15 | 80.15 | -0.06% | 6,616,666 |
| Jun 17, 2026 | 80.55 | 80.95 | 79.00 | 80.20 | 80.20 | 0.12% | 3,414,122 |
| Jun 16, 2026 | 82.70 | 83.15 | 79.75 | 80.10 | 80.10 | -2.91% | 5,823,430 |
| Jun 15, 2026 | 84.50 | 84.90 | 82.50 | 82.50 | 82.50 | - | 5,364,285 |
| Jun 12, 2026 | 79.25 | 82.50 | 78.80 | 82.50 | 82.50 | 5.10% | 5,823,658 |
| Jun 11, 2026 | 80.00 | 80.00 | 77.90 | 78.50 | 78.50 | -0.76% | 6,545,552 |
| Jun 10, 2026 | 78.25 | 79.85 | 77.40 | 79.10 | 79.10 | 0.96% | 5,992,756 |
| Jun 9, 2026 | 81.15 | 81.15 | 77.90 | 78.35 | 78.35 | -1.94% | 7,875,198 |
| Jun 8, 2026 | 78.05 | 80.50 | 77.90 | 79.90 | 79.90 | 1.40% | 6,611,536 |
| Jun 5, 2026 | 78.00 | 79.05 | 75.35 | 78.80 | 78.80 | - | 12,515,750 |
| Jun 4, 2026 | 82.40 | 83.10 | 78.40 | 78.80 | 78.80 | -3.90% | 13,185,070 |
| Jun 3, 2026 | 85.40 | 85.50 | 81.15 | 82.00 | 82.00 | -3.42% | 6,790,340 |
| Jun 2, 2026 | 81.90 | 85.40 | 81.90 | 84.90 | 84.90 | 4.17% | 8,449,177 |
| Jun 1, 2026 | 80.05 | 82.65 | 80.05 | 81.50 | 81.50 | 1.81% | 4,786,893 |
| May 26, 2026 | 80.80 | 81.30 | 79.70 | 80.05 | 80.05 | -0.93% | 1,131,634 |
| May 25, 2026 | 80.80 | 82.15 | 79.95 | 80.80 | 80.80 | 0.06% | 3,038,668 |
| May 22, 2026 | 76.50 | 82.20 | 76.50 | 80.75 | 80.75 | 1.19% | 10,931,870 |
| May 21, 2026 | 82.35 | 82.35 | 78.25 | 79.80 | 79.80 | -2.39% | 3,904,533 |
| May 20, 2026 | 82.55 | 82.75 | 79.60 | 81.75 | 81.75 | 0.74% | 5,248,227 |
| May 18, 2026 | 81.60 | 84.25 | 80.90 | 81.15 | 81.15 | -2.17% | 6,270,614 |
| May 15, 2026 | 82.85 | 82.95 | 80.20 | 82.95 | 82.95 | -0.06% | 4,299,488 |
| May 14, 2026 | 83.50 | 83.90 | 81.30 | 83.00 | 83.00 | -0.54% | 5,227,644 |
| May 13, 2026 | 84.90 | 85.35 | 81.85 | 83.45 | 83.45 | -2.40% | 9,016,517 |
| May 12, 2026 | 87.70 | 87.90 | 84.50 | 85.50 | 85.50 | -0.96% | 7,184,478 |