Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey · Delayed Price · Currency is TRY 80.75
+0.95 (1.19%)
May 22, 2026, 6:09 PM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 87.05 | 89.20 | 85.95 | 87.75 | 86.33 | 1.27% | 8,102,984 |
| May 8, 2026 | 85.50 | 87.30 | 84.10 | 86.65 | 85.24 | 1.46% | 7,950,656 |
| May 7, 2026 | 84.85 | 87.50 | 84.25 | 85.40 | 84.01 | 0.65% | 13,349,980 |
| May 6, 2026 | 81.05 | 86.90 | 80.70 | 84.85 | 83.47 | 6.26% | 15,581,810 |
| May 5, 2026 | 79.95 | 80.60 | 78.30 | 79.85 | 78.55 | 3.90% | 11,804,830 |
| May 4, 2026 | 75.20 | 77.00 | 74.15 | 76.85 | 75.60 | 2.47% | 5,525,151 |
| Apr 30, 2026 | 74.85 | 75.85 | 71.85 | 75.00 | 73.78 | 0.47% | 4,072,854 |
| Apr 29, 2026 | 75.60 | 76.40 | 74.25 | 74.65 | 73.44 | -1.06% | 3,080,551 |
| Apr 28, 2026 | 75.35 | 76.05 | 74.70 | 75.45 | 74.23 | 1.00% | 3,880,610 |
| Apr 27, 2026 | 77.15 | 77.20 | 74.70 | 74.70 | 73.49 | -2.80% | 6,161,227 |
| Apr 24, 2026 | 80.00 | 80.00 | 76.50 | 76.85 | 75.60 | -1.98% | 4,331,655 |
| Apr 22, 2026 | 80.10 | 81.45 | 76.20 | 78.40 | 77.13 | -1.69% | 3,752,737 |
| Apr 21, 2026 | 80.40 | 82.35 | 79.60 | 79.75 | 78.46 | -0.44% | 3,246,667 |
| Apr 20, 2026 | 79.00 | 80.60 | 77.50 | 80.10 | 78.80 | 1.20% | 3,651,669 |
| Apr 17, 2026 | 79.90 | 80.00 | 75.95 | 79.15 | 77.87 | 1.02% | 5,123,731 |
| Apr 16, 2026 | 76.55 | 79.25 | 76.55 | 78.35 | 77.08 | 2.69% | 3,737,096 |
| Apr 15, 2026 | 75.30 | 76.95 | 74.60 | 76.30 | 75.06 | 1.33% | 1,936,179 |
| Apr 14, 2026 | 77.10 | 77.10 | 74.60 | 75.30 | 74.08 | 0.74% | 3,173,187 |
| Apr 13, 2026 | 71.50 | 75.50 | 71.35 | 74.75 | 73.54 | 1.70% | 5,576,184 |
| Apr 10, 2026 | 71.30 | 73.50 | 71.05 | 73.50 | 72.31 | 3.59% | 3,487,004 |
| Apr 9, 2026 | 70.60 | 72.00 | 70.20 | 70.95 | 69.80 | -0.07% | 2,864,144 |
| Apr 8, 2026 | 71.50 | 71.50 | 68.30 | 71.00 | 69.85 | 5.97% | 4,699,761 |
| Apr 7, 2026 | 66.95 | 67.80 | 66.75 | 67.00 | 65.91 | 0.37% | 3,812,517 |
| Apr 6, 2026 | 66.50 | 67.50 | 66.35 | 66.75 | 65.67 | 0.38% | 2,797,717 |
| Apr 3, 2026 | 68.90 | 68.95 | 65.95 | 66.50 | 65.42 | -2.71% | 3,195,274 |
| Apr 2, 2026 | 69.55 | 70.20 | 68.25 | 68.35 | 67.24 | -1.94% | 2,421,172 |
| Apr 1, 2026 | 70.80 | 71.15 | 69.05 | 69.70 | 68.57 | -1.06% | 2,562,859 |
| Mar 31, 2026 | 65.90 | 70.55 | 65.90 | 70.45 | 69.31 | 7.31% | 8,746,666 |
| Mar 30, 2026 | 68.30 | 68.30 | 65.65 | 65.65 | 64.59 | -3.95% | 2,746,913 |
| Mar 27, 2026 | 70.70 | 71.20 | 68.35 | 68.35 | 67.24 | -3.32% | 2,398,005 |
| Mar 26, 2026 | 69.05 | 70.75 | 68.70 | 70.70 | 69.55 | 2.46% | 3,221,742 |
| Mar 25, 2026 | 72.30 | 73.10 | 69.00 | 69.00 | 67.88 | -3.83% | 6,965,565 |
| Mar 24, 2026 | 70.30 | 72.35 | 69.20 | 71.75 | 70.59 | 1.34% | 5,614,794 |
| Mar 23, 2026 | 70.50 | 72.00 | 68.90 | 70.80 | 69.65 | -0.98% | 4,039,937 |
| Mar 19, 2026 | 70.90 | 72.45 | 69.60 | 71.50 | 70.34 | 0.21% | 4,079,971 |
| Mar 18, 2026 | 70.75 | 71.80 | 70.35 | 71.35 | 70.19 | 1.35% | 3,540,862 |
| Mar 17, 2026 | 70.20 | 70.95 | 70.15 | 70.40 | 69.26 | 0.36% | 1,410,969 |
| Mar 16, 2026 | 70.05 | 70.70 | 69.55 | 70.15 | 69.01 | 0.21% | 1,494,212 |
| Mar 13, 2026 | 70.90 | 71.05 | 69.70 | 70.00 | 68.86 | -1.55% | 2,197,585 |
| Mar 12, 2026 | 70.25 | 71.30 | 70.05 | 71.10 | 69.95 | 0.14% | 6,305,897 |
| Mar 11, 2026 | 70.35 | 71.70 | 69.45 | 71.00 | 69.85 | -0.14% | 5,870,093 |
| Mar 10, 2026 | 69.00 | 72.80 | 68.95 | 71.10 | 69.95 | 5.26% | 10,664,010 |