Istanbul - Delayed Quote
TRY
Coca-Cola Içecek Anonim Sirketi (CCOLA.IS)
74.80
-0.55
(-0.73%)
As of 5:08:11 PM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
75.35
76.60
74.50
74.90
74.90
2,436,346
Nov 2, 2026
73.10
75.50
72.85
75.35
75.35
2,016,137
Oct 30, 2026
74.70
75.90
73.10
73.10
73.10
1,882,975
Oct 28, 2026
74.55
75.65
73.80
75.65
75.65
1,221,597
Oct 27, 2026
73.60
75.30
73.15
74.55
74.55
4,722,201
Oct 26, 2026
74.75
75.15
72.65
73.70
73.70
3,648,608
Oct 23, 2026
74.20
75.00
71.00
74.75
74.75
4,589,750
Oct 22, 2026
75.55
76.60
72.65
74.20
74.20
6,267,990
Oct 21, 2026
76.00
77.40
75.35
76.70
76.70
4,937,063
Oct 20, 2026
74.15
76.70
74.15
76.70
76.70
4,010,873
Oct 19, 2026
76.85
77.70
73.75
74.90
74.90
7,891,092
Oct 16, 2026
78.50
79.75
76.20
76.85
76.85
6,365,740
Oct 15, 2026
81.05
82.00
79.65
79.75
79.75
4,968,369
Oct 14, 2026
83.65
84.55
80.00
81.05
81.05
7,419,763
Oct 13, 2026
82.40
84.05
82.25
83.65
83.65
2,513,264
Oct 12, 2026
83.75
84.35
81.95
82.45
82.45
4,340,456
Oct 9, 2026
80.45
84.25
80.45
83.75
83.75
5,298,842
Oct 8, 2026
82.00
82.45
79.00
80.40
80.40
6,194,831
Oct 7, 2026
81.00
82.55
80.85
82.50
82.50
5,159,817
Oct 6, 2026
80.35
82.10
80.10
82.10
82.10
7,065,421
Oct 5, 2026
79.35
80.15
79.10
80.15
80.15
2,188,087
Oct 2, 2026
77.35
79.15
77.35
79.15
79.15
3,748,515
Oct 1, 2026
77.45
80.10
77.45
77.85
77.85
4,240,728
Sep 30, 2026
78.10
79.10
77.20
77.45
77.45
4,949,613
Sep 29, 2026
76.85
79.00
76.85
78.60
78.60
3,673,363
Sep 28, 2026
77.45
77.60
75.95
77.20
77.20
4,093,829
Sep 25, 2026
77.20
77.90
75.75
77.90
77.90
5,234,838
Sep 24, 2026
78.00
78.60
76.90
77.00
77.00
4,422,798
Sep 23, 2026
79.00
79.45
77.60
77.85
77.85
6,721,447
Sep 22, 2026
80.10
80.70
78.30
78.60
78.60
4,744,949
Sep 21, 2026
81.00
81.00
77.95
80.10
80.10
4,668,752
Sep 18, 2026
80.00
80.35
79.05
80.00
80.00
4,304,830
Sep 17, 2026
75.05
80.60
75.05
80.40
80.40
8,243,211
Sep 16, 2026
77.15
78.50
74.60
76.50
76.50
7,426,962
Sep 15, 2026
80.65
80.65
76.65
78.00
78.00
9,258,085
Sep 14, 2026
80.25
81.55
79.25
80.65
80.65
3,797,100
Sep 11, 2026
79.90
80.20
78.80
80.20
80.20
4,344,325
Sep 10, 2026
80.95
80.95
78.25
79.50
79.50
5,731,248
Sep 9, 2026
81.65
81.65
79.85
80.00
80.00
8,053,603
Sep 8, 2026
79.75
81.70
79.00
81.70
81.70
5,159,216
Sep 7, 2026
79.00
79.90
78.60
79.45
79.45
3,714,024
Sep 4, 2026
78.40
79.35
77.85
79.00
79.00
3,677,283
Sep 3, 2026
78.35
79.35
77.00
78.80
78.80
5,294,794
Sep 2, 2026
76.75
78.35
75.75
78.35
78.35
5,713,063
Sep 1, 2026
75.90
77.40
75.45
76.75
76.75
5,763,505
Aug 31, 2026
77.90
78.05
75.20
75.20
75.20
8,439,864
Aug 28, 2026
77.70
78.05
77.45
77.65
77.65
2,621,071
Aug 27, 2026
80.25
80.35
77.50
77.50
77.50
3,719,138
Aug 26, 2026
77.30
79.30
77.30
78.95
78.95
6,019,421
Aug 25, 2026
79.70
79.85
77.15
77.20
77.20
8,872,668
Aug 24, 2026
79.95
81.00
78.30
79.85
79.85
13,335,497
Aug 21, 2026
82.20
83.70
81.45
83.20
83.20
5,267,008
Aug 20, 2026
82.10
82.90
81.15
81.30
81.30
4,672,974
Aug 19, 2026
82.20
82.70
81.55
82.00
82.00
7,442,716
Aug 18, 2026
80.15
82.95
79.80
82.25
82.25
7,146,662
Aug 17, 2026
82.20
82.30
80.00
80.35
80.35
6,978,402
Aug 14, 2026
85.15
85.30
82.10
82.20
82.20
5,782,395
Aug 13, 2026
84.00
85.20
82.65
84.95
84.95
8,184,013
Aug 12, 2026
86.65
87.10
83.15
83.25
83.25
19,441,422
Aug 11, 2026
89.90
89.90
85.05
86.65
86.65
11,807,242
Aug 10, 2026
89.40
91.20
89.00
90.05
90.05
5,118,941
Aug 7, 2026
87.75
90.55
87.75
89.00
89.00
4,367,591
Aug 6, 2026
88.50
88.50
86.30
87.70
87.70
3,663,210
Aug 5, 2026
87.00
88.50
86.65
87.95
87.95
4,069,090
Aug 4, 2026
87.00
87.55
86.00
87.20
87.20
5,897,026
Aug 3, 2026
91.10
92.15
87.00
87.00
87.00
4,520,315
Jul 31, 2026
90.20
91.05
88.40
91.05
91.05
5,725,858
Jul 30, 2026
92.95
92.95
90.50
90.50
90.50
3,693,852
Jul 29, 2026
91.90
93.40
90.35
91.45
91.45
7,223,252
Jul 28, 2026
88.50
92.90
88.35
91.90
91.90
5,694,341
Jul 27, 2026
91.40
93.00
88.25
89.10
89.10
5,747,577
Jul 24, 2026
91.15
91.70
89.60
91.15
91.15
3,672,550
Jul 23, 2026
92.40
92.80
90.40
91.10
91.10
6,417,241
Jul 22, 2026
92.65
93.50
91.20
92.00
92.00
6,432,424
Jul 21, 2026
91.00
92.60
90.10
92.35
92.35
5,628,287
Jul 20, 2026
87.55
90.85
86.95
90.85
90.85
4,894,413
Jul 17, 2026
90.00
90.20
87.25
87.55
87.55
4,673,708
Jul 16, 2026
84.00
90.00
84.00
90.00
90.00
8,535,944
Jul 14, 2026
82.40
84.25
81.65
84.05
84.05
4,760,027
Jul 13, 2026
84.10
84.20
81.60
82.40
82.40
2,475,014
Jul 10, 2026
82.50
85.15
82.20
84.45
84.45
4,878,968
Jul 9, 2026
84.50
84.55
81.10
82.40
82.40
4,673,873
Jul 8, 2026
85.45
85.75
83.10
84.00
84.00
5,811,988
Jul 7, 2026
82.40
85.35
79.75
85.35
85.35
6,293,892
Jul 6, 2026
87.50
87.50
80.35
82.40
82.40
9,535,497
Jul 3, 2026
82.65
85.80
82.50
85.80
85.80
5,253,368
Jul 2, 2026
81.95
83.70
81.95
82.65
82.65
3,624,152
Jul 1, 2026
83.15
83.15
80.85
81.95
81.95
8,420,513
Jun 30, 2026
82.90
84.05
82.35
83.05
83.05
3,580,961
Jun 29, 2026
82.00
83.75
82.00
82.95
82.95
5,039,875
Jun 26, 2026
79.15
82.70
79.10
81.25
81.25
8,248,297
Jun 25, 2026
76.95
79.65
76.95
79.15
79.15
4,908,390
Jun 24, 2026
77.60
78.15
76.50
76.95
76.95
3,488,418
Jun 23, 2026
77.15
78.35
76.75
77.60
77.60
4,699,783
Jun 22, 2026
80.20
80.45
77.05
77.15
77.15
5,663,133
Jun 19, 2026
80.15
80.65
79.40
80.10
80.10
4,945,345
Jun 18, 2026
80.70
81.30
78.90
80.15
80.15
6,616,666
Jun 17, 2026
80.55
80.95
79.00
80.20
80.20
3,414,122
Jun 16, 2026
82.70
83.15
79.75
80.10
80.10
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
5,823,658
Jun 11, 2026
80.00
80.00
77.90
78.50
78.50
6,545,552
Jun 10, 2026
78.25
79.85
77.40
79.10
79.10
5,992,756
Jun 9, 2026
81.15
81.15
77.90
78.35
78.35
7,875,198
Jun 8, 2026
78.05
80.50
77.90
79.90
79.90
6,611,536
Jun 5, 2026
78.00
79.05
75.35
78.80
78.80
12,515,759
Jun 4, 2026
82.40
83.10
78.40
78.80
78.80
13,185,075
Jun 3, 2026
85.40
85.50
81.15
82.00
82.00
6,790,340
Jun 2, 2026
81.90
85.40
81.90
84.90
84.90
8,449,177
Jun 1, 2026
80.05
82.65
80.05
81.50
81.50
4,786,893
May 26, 2026
80.80
81.30
79.70
80.05
80.05
1,131,634
May 25, 2026
80.80
82.15
79.95
80.80
80.80
3,038,668
May 22, 2026
76.50
82.20
76.50
80.75
80.75
10,931,878
May 21, 2026
82.35
82.35
78.25
79.80
79.80
3,904,533
May 20, 2026
82.55
82.75
79.60
81.75
81.75
5,248,227
May 18, 2026
81.60
84.25
80.90
81.15
81.15
6,270,614
May 15, 2026
82.85
82.95
80.20
82.95
82.95
4,299,488
May 14, 2026
83.50
83.90
81.30
83.00
83.00
5,227,644
May 13, 2026
84.90
85.35
81.85
83.45
83.45
9,016,517
May 12, 2026
1.43
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
87.70
87.90
84.50
85.50
85.50
7,184,478
May 11, 2026
87.05
89.20
85.95
87.75
86.32
8,102,984
May 8, 2026
85.50
87.30
84.10
86.65
85.24
7,950,656
May 7, 2026
84.85
87.50
84.25
85.40
84.01
13,349,984
May 6, 2026
81.05
86.90
80.70
84.85
83.47
15,581,812
May 5, 2026
79.95
80.60
78.30
79.85
78.55
11,804,839
May 4, 2026
75.20
77.00
74.15
76.85
75.60
5,525,151
Apr 30, 2026
74.85
75.85
71.85
75.00
73.78
4,072,854
Apr 29, 2026
75.60
76.40
74.25
74.65
73.43
3,080,551
Apr 28, 2026
75.35
76.05
74.70
75.45
74.22
3,880,610
Apr 27, 2026
77.15
77.20
74.70
74.70
73.48
6,161,227
Apr 24, 2026
80.00
80.00
76.50
76.85
75.60
4,331,655
Apr 22, 2026
80.10
81.45
76.20
78.40
77.12
3,752,737
Apr 21, 2026
80.40
82.35
79.60
79.75
78.45
3,246,667
Apr 20, 2026
79.00
80.60
77.50
80.10
78.79
3,651,669
Apr 17, 2026
79.90
80.00
75.95
79.15
77.86
5,123,731
Apr 16, 2026
76.55
79.25
76.55
78.35
77.07
3,737,096
Apr 15, 2026
75.30
76.95
74.60
76.30
75.06
1,936,179
Apr 14, 2026
77.10
77.10
74.60
75.30
74.07
3,173,187
Apr 13, 2026
71.50
75.50
71.35
74.75
73.53
5,576,184
Apr 10, 2026
71.30
73.50
71.05
73.50
72.30
3,487,004
Apr 9, 2026
70.60
72.00
70.20
70.95
69.79
2,864,144
Apr 8, 2026
71.50
71.50
68.30
71.00
69.84
4,699,761
Apr 7, 2026
66.95
67.80
66.75
67.00
65.91
3,812,517
Apr 6, 2026
66.50
67.50
66.35
66.75
65.66
2,797,717
Apr 3, 2026
68.90
68.95
65.95
66.50
65.42
3,195,274
Apr 2, 2026
69.55
70.20
68.25
68.35
67.24
2,421,172
Apr 1, 2026
70.80
71.15
69.05
69.70
68.56
2,562,859
Mar 31, 2026
65.90
70.55
65.90
70.45
69.30
8,746,666
Mar 30, 2026
68.30
68.30
65.65
65.65
64.58
2,746,913
Mar 27, 2026
70.70
71.20
68.35
68.35
67.24
2,398,005
Mar 26, 2026
69.05
70.75
68.70
70.70
69.55
3,221,742
Mar 25, 2026
72.30
73.10
69.00
69.00
67.88
6,965,565
Mar 24, 2026
70.30
72.35
69.20
71.75
70.58
5,614,794
Mar 23, 2026
70.50
72.00
68.90
70.80
69.65
4,039,937
Mar 19, 2026
70.90
72.45
69.60
71.50
70.33
4,079,971
Mar 18, 2026
70.75
71.80
70.35
71.35
70.19
3,540,862
Mar 17, 2026
70.20
70.95
70.15
70.40
69.25
1,410,969
Mar 16, 2026
70.05
70.70
69.55
70.15
69.01
1,494,212
Mar 13, 2026
70.90
71.05
69.70
70.00
68.86
2,197,585
Mar 12, 2026
70.25
71.30
70.05
71.10
69.94
6,305,897
Mar 11, 2026
70.35
71.70
69.45
71.00
69.84
5,870,093
Mar 10, 2026
69.00
72.80
68.95
71.10
69.94
10,664,016
Mar 9, 2026
67.15
69.95
67.10
67.55
66.45
8,629,624
Mar 6, 2026
72.80
72.80
68.80
70.40
69.25
8,504,664
Mar 5, 2026
68.85
71.85
68.50
71.50
70.33
6,170,702
Mar 4, 2026
65.10
70.00
64.95
68.90
67.78
7,513,675
Mar 3, 2026
69.75
70.65
65.80
65.80
64.73
5,964,697
Mar 2, 2026
65.00
71.00
65.00
69.75
68.61
8,524,320
Feb 27, 2026
71.00
71.95
68.50
71.20
70.04
11,746,225
Feb 26, 2026
71.85
72.60
70.75
71.60
70.43
4,588,155
Feb 25, 2026
74.60
74.85
71.40
72.45
71.27
4,398,026
Feb 24, 2026
74.00
74.25
72.85
74.25
73.04
4,656,446
Feb 23, 2026
74.60
75.15
73.55
74.15
72.94
6,771,033
Feb 20, 2026
74.40
75.00
72.95
73.65
72.45
13,365,275
Feb 19, 2026
78.50
78.50
73.95
75.10
73.88
6,423,233
Feb 18, 2026
78.45
79.00
76.90
77.65
76.38
5,238,367
Feb 17, 2026
79.90
80.10
78.50
78.50
77.22
3,820,192
Feb 16, 2026
79.20
80.40
78.45
79.90
78.60
6,719,183
Feb 13, 2026
78.00
79.05
76.25
79.05
77.76
11,574,405
Feb 12, 2026
75.05
77.50
74.90
77.50
76.24
6,348,728
Feb 11, 2026
75.40
75.40
73.50
75.40
74.17
5,821,784
Feb 10, 2026
75.75
76.20
75.10
75.75
74.52
4,736,067
Feb 9, 2026
73.70
75.70
73.70
75.50
74.27
4,268,718
Feb 6, 2026
73.50
73.60
71.85
72.95
71.76
4,565,838
Feb 5, 2026
75.45
75.85
73.55
73.55
72.35
4,559,064
Feb 4, 2026
75.00
76.40
73.75
75.65
74.42
8,147,386
Feb 3, 2026
74.00
74.60
73.50
74.50
73.29
7,229,189
Feb 2, 2026
71.50
73.70
69.45
73.30
72.11
8,427,465
Jan 30, 2026
72.00
72.55
71.20
71.90
70.73
9,252,748
Jan 29, 2026
74.40
74.60
71.40
72.00
70.83
18,313,292
Jan 28, 2026
73.25
74.75
73.00
73.40
72.20
8,082,650
Jan 27, 2026
71.80
73.50
71.25
73.10
71.91
7,748,443
Jan 26, 2026
70.50
71.85
70.00
71.20
70.04
8,096,014
Jan 23, 2026
70.00
70.90
69.10
70.50
69.35
9,351,899
Jan 22, 2026
69.00
69.50
68.40
69.35
68.22
5,543,452
Jan 21, 2026
69.90
70.05
68.25
68.90
67.78
5,257,411
Jan 20, 2026
69.90
70.85
68.95
69.90
68.76
11,468,956
Jan 19, 2026
74.05
74.60
69.90
69.90
68.76
11,777,595
Jan 16, 2026
69.00
74.05
67.80
74.05
72.84
13,455,132
Jan 15, 2026
67.40
69.45
67.05
68.70
67.58
10,982,486
Jan 14, 2026
63.65
68.05
62.95
67.50
66.40
19,212,878
Jan 13, 2026
62.20
63.35
61.55
63.20
62.17
7,383,538
Jan 12, 2026
63.20
63.65
62.15
62.20
61.19
7,537,478
Jan 9, 2026
62.50
63.25
62.15
62.45
61.43
5,825,055
Jan 8, 2026
61.55
62.50
61.10
62.35
61.33
6,510,157
Jan 7, 2026
62.20
62.90
61.05
61.50
60.50
9,932,868
Jan 6, 2026
61.35
62.65
61.00
62.05
61.04
8,232,421
Jan 5, 2026
59.30
61.85
58.75
61.45
60.45
8,925,393
Jan 2, 2026
58.80
59.95
57.85
59.30
58.33
6,557,405
Dec 31, 2025
58.80
59.10
58.20
58.80
57.84
3,506,417
Dec 30, 2025
58.05
59.40
56.85
58.80
57.84
6,733,616
Dec 29, 2025
60.05
60.35
58.05
58.05
57.10
4,228,800
Dec 26, 2025
60.30
60.75
59.45
60.05
59.07
2,945,402
Dec 25, 2025
59.25
60.70
59.00
60.30
59.32
2,723,650
Dec 24, 2025
60.00
60.00
59.00
59.15
58.19
2,554,483
Dec 23, 2025
60.15
60.15
59.20
59.90
58.92
4,465,475
Dec 22, 2025
59.25
60.50
59.10
60.15
59.17
5,172,647
Dec 19, 2025
60.00
60.30
59.25
59.25
58.28
3,859,322
Dec 18, 2025
59.50
61.10
59.15
60.30
59.32
5,254,600
Dec 17, 2025
60.45
60.60
59.45
59.50
58.53
3,748,758
Dec 16, 2025
60.35
61.00
59.55
60.70
59.71
7,388,309
Dec 15, 2025
59.10
60.45
58.50
60.40
59.42
13,947,710
Dec 12, 2025
56.70
58.90
56.70
58.90
57.94
9,104,386
Dec 11, 2025
55.15
56.70
54.95
56.50
55.58
7,705,626
Dec 10, 2025
55.20
56.05
54.45
55.30
54.40
13,452,827
Dec 9, 2025
53.45
53.85
52.75
53.50
52.63
5,571,693
Dec 8, 2025
51.35
53.35
51.00
53.35
52.48
8,772,100
Dec 5, 2025
51.20
51.20
50.55
51.00
50.17
4,205,299
Dec 4, 2025
51.85
52.00
50.85
51.05
50.22
3,477,440
Dec 3, 2025
52.50
53.00
51.80
51.85
51.01
4,665,345
Dec 2, 2025
52.95
53.45
52.45
52.50
51.64
3,786,327
Dec 1, 2025
51.40
52.95
51.35
52.95
52.09
4,378,502
Nov 28, 2025
53.20
53.40
51.40
51.40
50.56
5,306,695
Nov 27, 2025
53.45
54.05
52.90
53.20
52.33
4,191,218
Nov 26, 2025
53.55
54.15
52.70
53.20
52.33
9,263,036
Nov 25, 2025
55.00
55.05
53.45
53.55
52.68
5,986,035
Nov 24, 2025
54.90
56.15
54.30
55.15
54.25
6,765,978
Nov 21, 2025
56.00
56.05
54.20
55.20
54.30
7,435,581
Nov 20, 2025
56.00
56.35
55.65
56.00
55.09
4,695,826
Nov 19, 2025
55.45
56.00
55.00
55.80
54.89
7,040,559
Nov 18, 2025
54.05
55.60
54.05
55.15
54.25
5,538,286
Nov 17, 2025
54.00
55.15
54.00
54.35
53.46
6,058,358
Nov 14, 2025
54.70
54.80
53.55
53.90
53.02
6,300,825
Nov 13, 2025
55.00
55.80
54.30
54.70
53.81
7,649,450
Nov 12, 2025
54.70
55.30
53.50
55.00
54.10
5,835,156
Nov 11, 2025
54.85
55.50
52.90
54.70
53.81
8,593,331
Nov 10, 2025
55.25
56.05
54.25
54.85
53.96
7,315,382
Nov 7, 2025
55.50
56.05
54.50
55.00
54.10
7,086,751
Nov 6, 2025
55.00
56.05
54.20
55.40
54.50
13,029,500
Nov 5, 2025
52.50
55.05
52.50
54.95
54.05
19,873,201
Nov 4, 2025
52.95
53.00
51.75
52.15
51.30
5,849,963
Nov 3, 2025
51.40
52.90
51.40
52.65
51.79
8,690,965
