Coca-Cola Içecek Anonim Sirketi (CCOLA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 11:02AM TRT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 826.00 | 826.50 | 807.50 | 812.00 | 812.00 | 298,051 |
| 28 Jun 2024 | 810.50 | 826.50 | 807.00 | 826.00 | 826.00 | 998,213 |
| 27 Jun 2024 | 771.50 | 802.00 | 771.50 | 802.00 | 802.00 | 556,604 |
| 26 Jun 2024 | 796.50 | 797.00 | 767.50 | 767.50 | 767.50 | 358,908 |
| 25 Jun 2024 | 791.00 | 800.00 | 782.50 | 796.50 | 796.50 | 396,435 |
| 24 Jun 2024 | 797.50 | 801.50 | 777.50 | 791.00 | 791.00 | 496,919 |
| 21 Jun 2024 | 820.00 | 824.50 | 794.00 | 794.00 | 794.00 | 565,070 |
| 20 Jun 2024 | 810.00 | 837.00 | 796.00 | 820.00 | 820.00 | 595,884 |
| 14 Jun 2024 | 811.00 | 823.00 | 801.00 | 806.00 | 806.00 | 342,293 |
| 13 Jun 2024 | 771.50 | 809.50 | 771.50 | 803.50 | 803.50 | 457,770 |
| 12 Jun 2024 | 762.00 | 781.50 | 758.50 | 767.00 | 767.00 | 585,972 |
| 11 Jun 2024 | 785.00 | 787.50 | 754.50 | 754.50 | 754.50 | 606,113 |
| 10 Jun 2024 | 798.50 | 798.50 | 769.50 | 785.00 | 785.00 | 378,771 |
| 07 Jun 2024 | 797.00 | 808.50 | 792.50 | 798.50 | 798.50 | 326,701 |
| 06 Jun 2024 | 796.00 | 801.50 | 786.50 | 795.00 | 795.00 | 306,356 |
| 05 Jun 2024 | 790.00 | 798.00 | 785.50 | 791.00 | 791.00 | 423,380 |
| 04 Jun 2024 | 800.00 | 812.00 | 787.00 | 790.00 | 790.00 | 703,895 |
| 03 Jun 2024 | 762.00 | 801.00 | 762.00 | 800.00 | 800.00 | 610,896 |
| 31 May 2024 | 747.50 | 772.50 | 747.50 | 761.50 | 761.50 | 1,347,506 |
| 30 May 2024 | 750.50 | 756.00 | 737.00 | 747.00 | 747.00 | 500,960 |
| 29 May 2024 | 770.00 | 776.50 | 744.00 | 750.50 | 750.50 | 478,989 |
| 28 May 2024 | 785.00 | 795.00 | 767.00 | 767.00 | 767.00 | 393,695 |
| 27 May 2024 | 788.00 | 791.00 | 773.00 | 781.50 | 781.50 | 340,836 |
| 27 May 2024 | 7.8626 Dividend | |||||
| 24 May 2024 | 779.00 | 796.50 | 774.50 | 789.50 | 781.64 | 398,713 |
| 23 May 2024 | 764.00 | 792.50 | 744.50 | 779.00 | 771.24 | 750,626 |
| 22 May 2024 | 773.50 | 787.00 | 755.50 | 769.00 | 761.34 | 458,823 |
| 21 May 2024 | 761.00 | 772.50 | 760.50 | 767.50 | 759.86 | 410,768 |
| 20 May 2024 | 773.00 | 773.50 | 745.50 | 759.00 | 751.44 | 511,616 |
| 17 May 2024 | 755.50 | 773.00 | 746.50 | 773.00 | 765.30 | 564,885 |
| 16 May 2024 | 728.50 | 753.00 | 726.50 | 753.00 | 745.50 | 381,731 |
| 15 May 2024 | 725.00 | 733.00 | 722.00 | 726.50 | 719.26 | 296,330 |
| 14 May 2024 | 740.00 | 743.00 | 721.50 | 725.00 | 717.78 | 501,743 |
| 13 May 2024 | 740.00 | 754.00 | 739.00 | 740.00 | 732.63 | 404,183 |
| 10 May 2024 | 740.00 | 754.00 | 735.50 | 739.00 | 731.64 | 423,158 |
| 09 May 2024 | 725.00 | 738.50 | 722.50 | 738.50 | 731.15 | 401,938 |
| 08 May 2024 | 714.50 | 729.50 | 712.50 | 724.50 | 717.28 | 415,073 |
| 07 May 2024 | 721.50 | 725.50 | 702.00 | 714.50 | 707.38 | 471,404 |
| 06 May 2024 | 713.00 | 728.50 | 710.00 | 720.50 | 713.32 | 356,114 |
| 03 May 2024 | 717.00 | 724.00 | 707.50 | 711.50 | 704.41 | 354,736 |
| 02 May 2024 | 734.50 | 747.00 | 713.00 | 713.00 | 705.90 | 667,709 |
| 30 Apr 2024 | 723.00 | 737.00 | 712.00 | 725.00 | 717.78 | 576,251 |
| 29 Apr 2024 | 700.00 | 725.00 | 700.00 | 721.00 | 713.82 | 488,664 |
| 26 Apr 2024 | 690.00 | 708.00 | 689.50 | 697.00 | 690.06 | 438,849 |
| 25 Apr 2024 | 678.00 | 689.00 | 669.00 | 689.00 | 682.14 | 485,361 |
| 24 Apr 2024 | 678.50 | 684.00 | 669.00 | 671.00 | 664.32 | 533,692 |
| 22 Apr 2024 | 658.00 | 679.50 | 658.00 | 678.00 | 671.25 | 408,372 |
| 19 Apr 2024 | 660.50 | 671.00 | 654.50 | 655.00 | 648.48 | 319,443 |
| 18 Apr 2024 | 667.00 | 682.50 | 659.00 | 662.50 | 655.90 | 362,523 |
| 17 Apr 2024 | 658.00 | 680.00 | 658.00 | 665.00 | 658.38 | 525,261 |
| 16 Apr 2024 | 653.00 | 664.00 | 650.50 | 657.00 | 650.46 | 331,529 |
| 15 Apr 2024 | 681.50 | 682.50 | 656.00 | 656.00 | 649.47 | 614,144 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 644.50 | 688.00 | 644.50 | 685.00 | 678.18 | 565,226 |
| 05 Apr 2024 | 614.50 | 644.50 | 614.50 | 644.50 | 638.08 | 473,027 |
| 04 Apr 2024 | 608.50 | 621.00 | 607.50 | 613.00 | 606.90 | 609,774 |
| 03 Apr 2024 | 601.00 | 616.50 | 592.50 | 614.50 | 608.38 | 604,288 |
| 02 Apr 2024 | 611.00 | 620.00 | 595.50 | 601.00 | 595.01 | 633,907 |
| 01 Apr 2024 | 590.00 | 603.00 | 577.00 | 599.00 | 593.03 | 439,953 |
| 29 Mar 2024 | 564.00 | 578.00 | 563.00 | 578.00 | 572.24 | 342,617 |
| 28 Mar 2024 | 567.00 | 570.00 | 561.00 | 562.00 | 556.40 | 397,721 |
| 27 Mar 2024 | 568.00 | 575.00 | 563.00 | 563.00 | 557.39 | 356,317 |
| 26 Mar 2024 | 576.00 | 578.50 | 560.00 | 568.00 | 562.34 | 380,688 |
| 25 Mar 2024 | 581.00 | 587.00 | 576.00 | 576.00 | 570.26 | 402,039 |
| 22 Mar 2024 | 584.00 | 598.00 | 578.00 | 580.50 | 574.72 | 985,515 |
| 21 Mar 2024 | 575.00 | 588.00 | 575.00 | 581.50 | 575.71 | 539,264 |
| 20 Mar 2024 | 580.00 | 585.00 | 567.50 | 574.00 | 568.28 | 562,990 |
| 19 Mar 2024 | 555.00 | 578.00 | 555.00 | 575.00 | 569.27 | 724,373 |
| 18 Mar 2024 | 557.50 | 568.50 | 555.00 | 555.00 | 549.47 | 543,398 |
| 15 Mar 2024 | 577.00 | 578.00 | 556.00 | 556.00 | 550.46 | 1,070,020 |
| 14 Mar 2024 | 595.00 | 597.50 | 568.00 | 571.50 | 565.81 | 1,044,357 |
| 13 Mar 2024 | 609.50 | 610.50 | 588.00 | 592.50 | 586.60 | 671,932 |
| 12 Mar 2024 | 619.00 | 619.00 | 603.00 | 609.50 | 603.43 | 385,029 |
| 11 Mar 2024 | 636.00 | 638.00 | 610.00 | 619.00 | 612.84 | 551,855 |
| 08 Mar 2024 | 620.00 | 627.50 | 613.50 | 626.00 | 619.77 | 469,422 |
| 07 Mar 2024 | 624.00 | 632.00 | 613.50 | 620.00 | 613.83 | 415,239 |
| 06 Mar 2024 | 640.50 | 644.00 | 620.00 | 626.50 | 620.26 | 564,104 |
| 05 Mar 2024 | 623.00 | 635.00 | 617.50 | 635.00 | 628.68 | 531,703 |
| 04 Mar 2024 | 620.00 | 625.50 | 613.50 | 624.00 | 617.79 | 457,036 |
| 01 Mar 2024 | 639.50 | 639.50 | 618.00 | 620.00 | 613.83 | 602,487 |
| 29 Feb 2024 | 639.50 | 656.00 | 636.00 | 647.00 | 640.56 | 8,829,388 |
| 28 Feb 2024 | 629.00 | 636.00 | 620.00 | 634.50 | 628.18 | 802,745 |
| 27 Feb 2024 | 645.00 | 650.00 | 627.50 | 630.00 | 623.73 | 730,137 |
| 26 Feb 2024 | 646.00 | 659.50 | 644.00 | 644.50 | 638.08 | 707,500 |
| 23 Feb 2024 | 633.00 | 650.00 | 632.00 | 644.00 | 637.59 | 650,678 |
| 22 Feb 2024 | 650.00 | 652.50 | 628.00 | 632.00 | 625.71 | 758,164 |
| 21 Feb 2024 | 638.00 | 649.50 | 626.50 | 642.50 | 636.10 | 786,211 |
| 20 Feb 2024 | 638.00 | 641.00 | 632.00 | 637.00 | 630.66 | 798,972 |
| 19 Feb 2024 | 635.00 | 640.00 | 628.00 | 634.00 | 627.69 | 717,505 |
| 16 Feb 2024 | 637.00 | 646.50 | 621.50 | 630.50 | 624.22 | 692,630 |
| 15 Feb 2024 | 641.00 | 646.00 | 626.00 | 634.00 | 627.69 | 793,979 |
| 14 Feb 2024 | 616.00 | 634.50 | 610.00 | 626.00 | 619.77 | 1,074,422 |
| 13 Feb 2024 | 635.00 | 640.00 | 609.50 | 616.00 | 609.87 | 906,579 |
| 12 Feb 2024 | 612.50 | 624.00 | 607.50 | 624.00 | 617.79 | 536,570 |
| 09 Feb 2024 | 609.00 | 619.50 | 603.50 | 612.00 | 605.91 | 517,197 |
| 08 Feb 2024 | 590.00 | 606.00 | 589.00 | 605.00 | 598.97 | 557,080 |
| 07 Feb 2024 | 600.50 | 613.00 | 585.50 | 587.00 | 581.15 | 1,061,059 |
| 06 Feb 2024 | 593.00 | 616.00 | 585.00 | 600.00 | 594.02 | 1,031,290 |
| 05 Feb 2024 | 551.00 | 593.50 | 548.00 | 590.00 | 584.12 | 1,313,886 |
| 02 Feb 2024 | 557.00 | 563.50 | 547.00 | 551.00 | 545.51 | 350,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.