Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey
· Delayed Price · Currency is TRY 51.00
-0.05 (-0.10%)
At close: Dec 5, 2025
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.20 | 51.20 | 50.55 | 51.00 | 51.00 | -0.10% | 4,205,299 |
| Dec 4, 2025 | 51.85 | 52.00 | 50.85 | 51.05 | 51.05 | -1.54% | 3,477,440 |
| Dec 3, 2025 | 52.50 | 53.00 | 51.80 | 51.85 | 51.85 | -1.24% | 4,665,345 |
| Dec 2, 2025 | 52.95 | 53.45 | 52.45 | 52.50 | 52.50 | -0.85% | 3,786,327 |
| Dec 1, 2025 | 51.40 | 52.95 | 51.35 | 52.95 | 52.95 | 3.02% | 4,378,502 |
| Nov 28, 2025 | 53.20 | 53.40 | 51.40 | 51.40 | 51.40 | -3.38% | 5,306,695 |
| Nov 27, 2025 | 53.45 | 54.05 | 52.90 | 53.20 | 53.20 | - | 4,191,218 |
| Nov 26, 2025 | 53.55 | 54.15 | 52.70 | 53.20 | 53.20 | -0.65% | 9,263,036 |
| Nov 25, 2025 | 55.00 | 55.05 | 53.45 | 53.55 | 53.55 | -2.90% | 5,986,035 |
| Nov 24, 2025 | 54.90 | 56.15 | 54.30 | 55.15 | 55.15 | -0.09% | 6,765,978 |
| Nov 21, 2025 | 56.00 | 56.05 | 54.20 | 55.20 | 55.20 | -1.43% | 7,435,581 |
| Nov 20, 2025 | 56.00 | 56.35 | 55.65 | 56.00 | 56.00 | 0.36% | 4,695,826 |
| Nov 19, 2025 | 55.45 | 56.00 | 55.00 | 55.80 | 55.80 | 1.18% | 7,040,559 |
| Nov 18, 2025 | 54.05 | 55.60 | 54.05 | 55.15 | 55.15 | 1.47% | 5,538,286 |
| Nov 17, 2025 | 54.00 | 55.15 | 54.00 | 54.35 | 54.35 | 0.83% | 6,058,358 |
| Nov 14, 2025 | 54.70 | 54.80 | 53.55 | 53.90 | 53.90 | -1.46% | 6,300,825 |
| Nov 13, 2025 | 55.00 | 55.80 | 54.30 | 54.70 | 54.70 | -0.55% | 7,649,450 |
| Nov 12, 2025 | 54.70 | 55.30 | 53.50 | 55.00 | 55.00 | 0.55% | 5,835,156 |
| Nov 11, 2025 | 54.85 | 55.50 | 52.90 | 54.70 | 54.70 | -0.27% | 8,593,331 |
| Nov 10, 2025 | 55.25 | 56.05 | 54.25 | 54.85 | 54.85 | -0.27% | 7,315,382 |
| Nov 7, 2025 | 55.50 | 56.05 | 54.50 | 55.00 | 55.00 | -0.72% | 7,086,751 |
| Nov 6, 2025 | 55.00 | 56.05 | 54.20 | 55.40 | 55.40 | 0.82% | 13,029,500 |
| Nov 5, 2025 | 52.50 | 55.05 | 52.50 | 54.95 | 54.95 | 5.37% | 19,873,200 |
| Nov 4, 2025 | 52.95 | 53.00 | 51.75 | 52.15 | 52.15 | -0.95% | 5,849,963 |
| Nov 3, 2025 | 51.40 | 52.90 | 51.40 | 52.65 | 52.65 | 2.43% | 8,690,965 |
| Oct 31, 2025 | 51.20 | 52.00 | 50.95 | 51.40 | 51.40 | 0.49% | 6,656,257 |
| Oct 30, 2025 | 51.00 | 51.65 | 50.75 | 51.15 | 51.15 | 0.39% | 6,077,297 |
| Oct 28, 2025 | 51.60 | 51.80 | 50.95 | 50.95 | 50.95 | -1.26% | 3,118,940 |
| Oct 27, 2025 | 51.60 | 52.00 | 51.10 | 51.60 | 51.60 | - | 7,432,145 |
| Oct 24, 2025 | 51.75 | 52.50 | 51.40 | 51.60 | 51.60 | 0.19% | 13,266,850 |
| Oct 23, 2025 | 51.40 | 52.30 | 51.15 | 51.50 | 51.50 | 0.10% | 10,976,010 |
| Oct 22, 2025 | 50.65 | 52.25 | 50.40 | 51.45 | 51.45 | 1.68% | 11,582,670 |
| Oct 21, 2025 | 50.35 | 50.95 | 49.46 | 50.60 | 50.60 | 0.50% | 10,283,340 |
| Oct 20, 2025 | 48.44 | 50.45 | 47.72 | 50.35 | 50.35 | 6.04% | 21,320,760 |
| Oct 17, 2025 | 47.08 | 47.82 | 46.26 | 47.48 | 47.48 | 0.17% | 10,842,690 |
| Oct 16, 2025 | 47.20 | 48.76 | 47.10 | 47.40 | 47.40 | 1.85% | 18,121,360 |
| Oct 15, 2025 | 45.62 | 46.70 | 45.62 | 46.54 | 46.54 | 2.06% | 6,951,045 |
| Oct 14, 2025 | 46.50 | 46.78 | 45.44 | 45.60 | 45.60 | -1.89% | 4,239,873 |
| Oct 13, 2025 | 46.66 | 47.04 | 46.12 | 46.48 | 46.48 | -0.90% | 4,555,089 |
| Oct 10, 2025 | 47.00 | 47.92 | 46.82 | 46.90 | 46.90 | 0.17% | 6,699,635 |
| Oct 9, 2025 | 47.42 | 47.58 | 46.50 | 46.82 | 46.82 | -0.38% | 5,042,973 |
| Oct 8, 2025 | 47.14 | 47.88 | 46.84 | 47.00 | 47.00 | -0.38% | 4,339,021 |
| 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% | 10,466,000 |
| 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% | 12,375,100 |
| 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% | 14,500,850 |
| 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% | 14,326,930 |
| Sep 18, 2025 | 47.04 | 47.64 | 46.58 | 46.68 | 46.68 | -0.55% | 16,436,930 |
| Sep 17, 2025 | 48.24 | 48.42 | 46.94 | 46.94 | 46.94 | -2.65% | 11,066,320 |
| Sep 16, 2025 | 48.38 | 48.50 | 47.36 | 48.22 | 48.22 | -0.33% | 11,389,050 |
| Sep 15, 2025 | 45.78 | 48.38 | 45.14 | 48.38 | 48.38 | 5.77% | 15,704,600 |
| 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% | 12,225,260 |
| Sep 10, 2025 | 46.86 | 46.90 | 45.92 | 46.20 | 46.20 | -0.99% | 12,190,720 |
| Sep 9, 2025 | 47.64 | 47.66 | 46.26 | 46.66 | 46.66 | -2.10% | 15,021,570 |
| Sep 8, 2025 | 47.22 | 47.78 | 46.40 | 47.66 | 47.66 | -0.33% | 14,488,750 |
| Sep 5, 2025 | 49.04 | 49.32 | 47.80 | 47.82 | 47.82 | -2.41% | 10,879,420 |
| 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% | 11,721,240 |
| Sep 2, 2025 | 49.72 | 49.78 | 46.88 | 48.02 | 48.02 | -3.15% | 32,272,740 |
| Sep 1, 2025 | 49.36 | 49.62 | 48.90 | 49.58 | 49.58 | 0.57% | 13,993,880 |
| Aug 29, 2025 | 49.78 | 50.10 | 49.30 | 49.30 | 49.30 | -0.80% | 13,493,050 |
| Aug 28, 2025 | 51.00 | 51.15 | 49.70 | 49.70 | 49.70 | -1.68% | 14,478,700 |
| Aug 27, 2025 | 51.45 | 51.55 | 50.40 | 50.55 | 50.55 | -1.84% | 37,048,490 |
| Aug 26, 2025 | 51.60 | 54.00 | 51.00 | 51.50 | 51.50 | - | 92,418,740 |
| Aug 25, 2025 | 52.05 | 52.40 | 51.40 | 51.50 | 51.50 | 0.29% | 13,315,910 |
| Aug 22, 2025 | 50.60 | 51.60 | 50.25 | 51.35 | 51.35 | 1.78% | 12,426,030 |
| Aug 21, 2025 | 50.25 | 50.75 | 50.00 | 50.45 | 50.45 | 0.90% | 13,242,370 |
| Aug 20, 2025 | 49.52 | 50.30 | 49.12 | 50.00 | 50.00 | 0.97% | 10,709,360 |
| 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% | 11,763,860 |
| Aug 12, 2025 | 51.85 | 52.90 | 51.05 | 51.05 | 51.05 | -1.26% | 16,679,640 |
| 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 | - | 10,675,520 |
| Aug 7, 2025 | 51.05 | 51.95 | 50.95 | 51.70 | 51.70 | 1.57% | 11,469,670 |
| 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 |
| Jul 29, 2025 | 49.90 | 50.10 | 48.94 | 48.94 | 48.94 | -1.96% | 5,831,603 |
| Jul 28, 2025 | 51.40 | 51.40 | 49.86 | 49.92 | 49.92 | -2.88% | 6,268,424 |
| Jul 25, 2025 | 51.70 | 52.10 | 50.55 | 51.40 | 51.40 | -0.58% | 5,191,092 |
| Jul 24, 2025 | 51.55 | 52.35 | 50.80 | 51.70 | 51.70 | 0.49% | 7,329,771 |
| Jul 23, 2025 | 50.65 | 51.55 | 50.35 | 51.45 | 51.45 | 1.38% | 6,733,253 |
| Jul 22, 2025 | 50.75 | 51.20 | 50.45 | 50.75 | 50.75 | - | 6,335,794 |
| Jul 21, 2025 | 50.10 | 51.00 | 50.05 | 50.75 | 50.75 | 1.66% | 6,330,588 |
| Jul 18, 2025 | 49.88 | 50.55 | 49.66 | 49.92 | 49.92 | 0.52% | 6,945,369 |