CCOLA
COCA-COLA İÇECEK A.Ş.
15:10:00
80.1 ₺
-0.050 (%-0.06)
Previous Close: 80.15·
Volatility: 1.560
Day Low₺79.4
Day High₺80.65
Market Data
Spot Rate
B:80.1
A:80.15
Week over week (WoW)
-2.91%
Month over month (MoM)
+0.06%
Year to date (YTD)
+38.48%
Year over year (YoY)
+73.03%
CCOLA: COCA-COLA İÇECEK A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.207
CLOSE 51.1924
Low
LOW 44.4044
High
HIGH 60.5905
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 57.7488 | 58.1341 | 56.1594 | 56.4484 |
| 01/02/2025 | 56.6411 | 57.2672 | 56.4484 | 56.93 |
| 01/05/2025 | 56.9782 | 57.6043 | 56.2075 | 56.7856 |
| 01/06/2025 | 56.7856 | 56.7856 | 54.3292 | 54.3292 |
| 01/07/2025 | 54.6182 | 55.9667 | 54.4255 | 55.0035 |
| 01/08/2025 | 55.0035 | 55.8704 | 54.6182 | 55.148 |
| 01/09/2025 | 55.2443 | 56.063 | 54.6663 | 55.4369 |
| 01/12/2025 | 55.4369 | 55.5814 | 53.3659 | 53.3659 |
| 01/13/2025 | 53.9439 | 56.9782 | 53.8475 | 56.5929 |
| 01/14/2025 | 56.5929 | 56.8337 | 55.0035 | 56.8337 |
| 01/15/2025 | 57.7006 | 58.3749 | 56.7374 | 58.3749 |
| 01/16/2025 | 58.664 | 59.2419 | 58.0859 | 58.953 |
| 01/19/2025 | 59.2419 | 59.7235 | 58.2304 | 58.3267 |
| 01/20/2025 | 58.3267 | 59.0493 | 57.5562 | 58.6158 |
| 01/21/2025 | 59.2419 | 60.5905 | 57.1709 | 58.0859 |
| 01/22/2025 | 58.2786 | 59.0011 | 57.7488 | 58.4231 |
| 01/23/2025 | 58.664 | 58.7121 | 57.0264 | 57.7006 |
| 01/26/2025 | 57.6043 | 57.9896 | 56.5929 | 56.7374 |
| 01/27/2025 | 56.6892 | 56.7374 | 55.9667 | 56.2075 |
| 01/28/2025 | 56.2075 | 56.7856 | 55.5332 | 55.7259 |
| 01/29/2025 | 55.8704 | 56.6892 | 55.8704 | 56.4966 |
| 01/30/2025 | 56.6411 | 56.6892 | 54.7627 | 54.9553 |
| 02/02/2025 | 54.4737 | 54.9553 | 52.8842 | 52.9806 |
| 02/03/2025 | 53.1732 | 54.4255 | 52.7397 | 53.5585 |
| 02/04/2025 | 53.4622 | 53.9439 | 52.1618 | 52.7879 |
| 02/05/2025 | 52.9806 | 53.3177 | 52.5471 | 53.2214 |
| 02/06/2025 | 53.125 | 54.6663 | 52.4508 | 54.3774 |
| 02/09/2025 | 54.3774 | 55.4851 | 54.0402 | 54.57 |
| 02/10/2025 | 54.57 | 54.6663 | 53.5585 | 54.1365 |
| 02/11/2025 | 54.1365 | 54.3292 | 52.5471 | 53.1732 |
| 02/12/2025 | 53.3659 | 54.9071 | 53.3659 | 54.7627 |
| 02/13/2025 | 54.8108 | 55.0998 | 53.125 | 54.5218 |
| 02/16/2025 | 54.5218 | 54.6182 | 53.3177 | 53.7512 |
| 02/17/2025 | 53.7512 | 54.4737 | 52.9324 | 53.9439 |
| 02/18/2025 | 53.9439 | 54.9071 | 51.8247 | 51.921 |
| 02/19/2025 | 51.921 | 52.5953 | 50.476 | 50.8613 |
| 02/20/2025 | 50.9095 | 51.0058 | 48.6939 | 49.1274 |
| 02/23/2025 | 49.6091 | 50.1871 | 48.8384 | 48.9829 |
| 02/24/2025 | 48.9829 | 49.4165 | 47.8559 | 48.8384 |
| 02/25/2025 | 48.8866 | 49.8981 | 48.6458 | 49.8499 |
| 02/26/2025 | 49.8499 | 50.6687 | 49.6091 | 50.5724 |
| 02/27/2025 | 50.5724 | 51.2948 | 49.8981 | 51.2948 |
| 03/02/2025 | 51.2948 | 52.4989 | 51.2948 | 52.0173 |
| 03/03/2025 | 52.0173 | 52.4026 | 51.0058 | 51.8247 |
| 03/04/2025 | 50.0907 | 52.9324 | 49.5128 | 52.8361 |
| 03/05/2025 | 52.4026 | 53.5103 | 50.5724 | 51.6802 |
| 03/06/2025 | 51.6802 | 52.3545 | 51.1503 | 52.21 |
| 03/09/2025 | 52.0173 | 52.7397 | 51.054 | 51.054 |
| 03/10/2025 | 49.32 | 51.1021 | 49.32 | 50.6205 |
| 03/11/2025 | 50.6687 | 52.4508 | 50.6205 | 51.1985 |
| 03/12/2025 | 51.3429 | 52.8361 | 51.3429 | 52.1136 |
| 03/13/2025 | 52.3063 | 55.5814 | 52.2581 | 55.5814 |
| 03/16/2025 | 55.6296 | 56.3039 | 55.2924 | 55.4851 |
| 03/17/2025 | 55.2924 | 55.3406 | 53.2695 | 53.9439 |
| 03/18/2025 | 48.9829 | 52.5471 | 48.9829 | 51.4874 |
| 03/19/2025 | 51.4393 | 54.3774 | 51.054 | 53.9439 |
| 03/20/2025 | 52.8842 | 53.4622 | 48.5494 | 48.5494 |
| 03/23/2025 | 48.5494 | 50.7168 | 48.0101 | 50.6205 |
| 03/24/2025 | 50.1389 | 53.8475 | 50.1389 | 53.703 |
| 03/25/2025 | 52.4989 | 53.4622 | 51.3429 | 51.6802 |
| 03/26/2025 | 52.21 | 52.6916 | 51.054 | 51.054 |
| 03/27/2025 | 50.6205 | 51.4874 | 49.8499 | 51.4874 |
| 04/01/2025 | 51.1985 | 52.4508 | 50.4279 | 51.2948 |
| 04/02/2025 | 51.054 | 52.3063 | 50.765 | 50.765 |
| 04/03/2025 | 50.765 | 51.7765 | 50.0426 | 50.8132 |
| 04/06/2025 | 50.1871 | 51.2466 | 48.6939 | 50.476 |
| 04/07/2025 | 51.0058 | 51.3429 | 50.4279 | 50.6205 |
| 04/08/2025 | 50.0426 | 50.4279 | 49.2237 | 49.2237 |
| 04/09/2025 | 51.1503 | 51.4393 | 50.5724 | 50.5724 |
| 04/10/2025 | 50.5242 | 51.1021 | 50.1389 | 50.7168 |
| 04/13/2025 | 50.765 | 52.4989 | 50.765 | 51.8728 |
| 04/14/2025 | 51.8728 | 51.9692 | 50.6205 | 51.054 |
| 04/15/2025 | 50.5724 | 51.921 | 50.3315 | 51.4874 |
| 04/16/2025 | 51.5356 | 53.703 | 51.5356 | 53.1732 |
| 04/17/2025 | 52.9806 | 54.2329 | 52.3063 | 54.1847 |
| 04/20/2025 | 54.2329 | 54.4255 | 51.2466 | 51.4874 |
| 04/21/2025 | 51.8247 | 52.4508 | 50.765 | 50.8613 |
| 04/23/2025 | 50.8613 | 51.7283 | 50.7168 | 51.054 |
| 04/24/2025 | 51.1503 | 51.7283 | 50.8132 | 51.6319 |
| 04/27/2025 | 51.7283 | 52.4026 | 51.3911 | 52.0173 |
| 04/28/2025 | 52.4989 | 52.4989 | 50.8132 | 51.4393 |
| 04/29/2025 | 50.8613 | 52.3545 | 50.0907 | 50.1871 |
| 05/01/2025 | 50.2352 | 51.1503 | 50.2352 | 50.9095 |
| 05/04/2025 | 51.1021 | 51.7765 | 50.3315 | 50.4279 |
| 05/05/2025 | 50.476 | 51.1503 | 48.9829 | 48.9829 |
| 05/06/2025 | 48.6939 | 48.6939 | 46.8155 | 47.6825 |
| 05/07/2025 | 47.7981 | 49.0792 | 47.5284 | 48.5013 |
| 05/08/2025 | 48.5013 | 49.32 | 48.2605 | 49.32 |
| 05/11/2025 | 50.5724 | 51.921 | 50.3797 | 51.5356 |
| 05/12/2025 | 51.1985 | 52.6434 | 50.9095 | 51.8728 |
| 05/13/2025 | 51.7283 | 52.0655 | 50.765 | 51.921 |
| 05/14/2025 | 51.921 | 51.9692 | 50.6205 | 50.6205 |
| 05/15/2025 | 50.1389 | 51.8247 | 50.0907 | 51.3429 |
| 05/19/2025 | 51.3429 | 52.21 | 49.1756 | 49.1756 |
| 05/20/2025 | 49.1274 | 49.4646 | 48.5013 | 48.5976 |
| 05/21/2025 | 48.5976 | 48.9347 | 48.2123 | 48.5976 |
| 05/22/2025 | 48.5494 | 49.8018 | 48.3568 | 49.7536 |
| 05/25/2025 | 50.2673 | 50.7099 | 49.8246 | 50.4148 |
| 05/26/2025 | 50.1689 | 51.005 | 50.0213 | 50.5624 |
| 05/27/2025 | 50.3164 | 50.7591 | 49.4803 | 50.0705 |
| 05/28/2025 | 50.0705 | 50.6607 | 49.3819 | 49.9721 |
| 05/29/2025 | 49.7262 | 49.923 | 47.9654 | 47.9654 |
| 06/01/2025 | 48.1621 | 49.0475 | 47.867 | 48.0834 |
| 06/02/2025 | 48.0834 | 50.3656 | 48.0638 | 50.1689 |
| 06/03/2025 | 50.2673 | 52.5298 | 50.2181 | 52.0871 |
| 06/04/2025 | 52.0871 | 53.12 | 51.6936 | 52.1855 |
| 06/09/2025 | 52.1855 | 52.6773 | 51.7428 | 51.7428 |
| 06/10/2025 | 50.7591 | 50.9559 | 49.9721 | 50.2673 |
| 06/11/2025 | 50.1689 | 50.2673 | 48.8507 | 48.8507 |
| 06/12/2025 | 47.7096 | 48.2015 | 46.5095 | 47.867 |
| 06/15/2025 | 47.867 | 48.2408 | 47.5129 | 47.7096 |
| 06/16/2025 | 47.7687 | 48.0834 | 47.0014 | 47.0014 |
| 06/17/2025 | 46.9817 | 47.021 | 45.5455 | 46.2931 |
| 06/18/2025 | 46.7063 | 46.7456 | 45.7619 | 45.7619 |
| 06/19/2025 | 46.0964 | 46.8243 | 45.6832 | 45.7619 |
| 06/22/2025 | 45.7422 | 45.7422 | 44.6995 | 44.7585 |
| 06/23/2025 | 46.6669 | 48.3392 | 45.998 | 48.2999 |
| 06/24/2025 | 48.2999 | 49.0868 | 47.2375 | 47.3161 |
| 06/25/2025 | 47.4145 | 47.9851 | 46.903 | 47.2375 |
| 06/26/2025 | 46.8636 | 47.4145 | 46.4505 | 47.1194 |
| 06/29/2025 | 47.2571 | 48.7917 | 46.8833 | 48.3982 |
| 06/30/2025 | 48.654 | 49.923 | 48.4376 | 49.4803 |
| 07/01/2025 | 49.6279 | 51.8904 | 49.6279 | 50.8575 |
| 07/02/2025 | 51.2018 | 53.2184 | 49.9721 | 51.9396 |
| 07/03/2025 | 51.9396 | 52.0871 | 51.3001 | 51.792 |
| 07/06/2025 | 51.005 | 51.251 | 50.3656 | 50.5624 |
| 07/07/2025 | 50.6607 | 51.005 | 48.6933 | 48.8507 |
| 07/08/2025 | 49.0081 | 49.677 | 48.2212 | 49.2344 |
| 07/09/2025 | 49.3819 | 50.5624 | 49.3819 | 50.2181 |
| 07/10/2025 | 50.3164 | 51.0542 | 49.8246 | 49.8246 |
| 07/13/2025 | 50.0705 | 50.3164 | 48.1621 | 48.2015 |
| 07/15/2025 | 48.2015 | 49.2344 | 47.5719 | 47.9851 |
| 07/16/2025 | 48.2212 | 49.0278 | 48.0638 | 48.8507 |
| 07/17/2025 | 49.0671 | 49.7262 | 48.8507 | 49.1065 |
| 07/20/2025 | 49.2836 | 50.1689 | 49.2344 | 49.923 |
| 07/21/2025 | 49.923 | 50.3656 | 49.6279 | 49.923 |
| 07/22/2025 | 49.8246 | 50.7099 | 49.5295 | 50.6116 |
| 07/23/2025 | 50.7099 | 51.4969 | 49.9721 | 50.8575 |
| 07/24/2025 | 50.8575 | 51.251 | 49.7262 | 50.5624 |
| 07/27/2025 | 50.5624 | 50.5624 | 49.0475 | 49.1065 |
| 07/28/2025 | 49.0868 | 49.2836 | 48.1425 | 48.1425 |
| 07/29/2025 | 48.1621 | 49.4803 | 48.1228 | 49.3327 |
| 07/30/2025 | 49.1655 | 49.9721 | 49.0475 | 49.9721 |
| 07/31/2025 | 49.9721 | 50.0213 | 49.1852 | 49.1852 |
| 08/03/2025 | 49.2836 | 49.7754 | 49.1655 | 49.2344 |
| 08/04/2025 | 49.3819 | 49.7754 | 49.3327 | 49.3819 |
| 08/05/2025 | 49.6279 | 50.4148 | 49.3327 | 50.0705 |
| 08/06/2025 | 50.2181 | 51.1034 | 50.1197 | 50.8575 |
| 08/07/2025 | 49.8246 | 50.8575 | 49.2344 | 50.8575 |
| 08/10/2025 | 51.1526 | 51.792 | 50.7099 | 50.8575 |
| 08/11/2025 | 51.005 | 52.0379 | 50.2181 | 50.2181 |
| 08/12/2025 | 50.2181 | 50.464 | 49.3327 | 49.3327 |
| 08/13/2025 | 49.2836 | 49.8246 | 48.9294 | 48.9294 |
| 08/14/2025 | 48.9294 | 49.4803 | 48.713 | 49.4803 |
| 08/17/2025 | 49.677 | 49.9721 | 48.9097 | 49.1262 |
| 08/18/2025 | 49.2344 | 49.2836 | 48.5556 | 48.713 |
| 08/19/2025 | 48.713 | 49.4803 | 48.3195 | 49.1852 |
| 08/20/2025 | 49.4311 | 49.923 | 49.1852 | 49.6279 |
| 08/21/2025 | 49.7754 | 50.7591 | 49.4311 | 50.5132 |
| 08/24/2025 | 51.2018 | 51.5461 | 50.5624 | 50.6607 |
| 08/25/2025 | 50.7591 | 53.12 | 50.1689 | 50.6607 |
| 08/26/2025 | 50.6116 | 50.7099 | 49.5787 | 49.7262 |
| 08/27/2025 | 50.1689 | 50.3164 | 48.8901 | 48.8901 |
| 08/28/2025 | 48.9688 | 49.2836 | 48.4966 | 48.4966 |
| 08/31/2025 | 48.5556 | 48.8114 | 48.1031 | 48.772 |
| 09/01/2025 | 48.9097 | 48.9688 | 46.116 | 47.2375 |
| 09/02/2025 | 47.2375 | 47.3555 | 45.8012 | 47.0997 |
| 09/03/2025 | 47.1194 | 48.2212 | 47.1194 | 48.2015 |
| 09/04/2025 | 48.2408 | 48.5163 | 47.021 | 47.0407 |
| 09/07/2025 | 46.4505 | 47.0014 | 45.6439 | 46.8833 |
| 09/08/2025 | 46.8636 | 46.8833 | 45.5061 | 45.8996 |
| 09/09/2025 | 46.0964 | 46.1357 | 45.1717 | 45.4471 |
| 09/10/2025 | 45.5061 | 45.8209 | 44.6601 | 45.0143 |
| 09/11/2025 | 45.0733 | 45.4274 | 44.7388 | 44.9946 |
| 09/14/2025 | 45.034 | 47.5916 | 44.4044 | 47.5916 |
| 09/15/2025 | 47.5916 | 47.7096 | 46.5882 | 47.4342 |
| 09/16/2025 | 47.4539 | 47.6309 | 46.1751 | 46.1751 |
| 09/17/2025 | 46.2734 | 46.8636 | 45.8209 | 45.9193 |
| 09/18/2025 | 45.939 | 46.962 | 45.8406 | 46.962 |
| 09/21/2025 | 47.5326 | 47.867 | 47.0997 | 47.2375 |
| 09/22/2025 | 46.8046 | 47.1588 | 46.2931 | 46.5292 |
| 09/23/2025 | 46.4898 | 46.5292 | 45.7029 | 46.2537 |
| 09/24/2025 | 46.3128 | 46.5489 | 45.0733 | 45.6439 |
| 09/25/2025 | 45.6439 | 45.6635 | 44.9946 | 45.152 |
| 09/28/2025 | 45.152 | 45.4471 | 44.7388 | 44.9946 |
| 09/29/2025 | 45.1913 | 45.6635 | 44.7388 | 45.2504 |
| 09/30/2025 | 45.4865 | 46.7653 | 45.2504 | 46.5292 |
| 10/01/2025 | 46.5292 | 47.3752 | 46.3915 | 46.8243 |
| 10/02/2025 | 47.0801 | 47.3358 | 46.2341 | 46.3521 |
| 10/05/2025 | 46.6079 | 46.7456 | 45.4078 | 45.5652 |
| 10/06/2025 | 45.5652 | 46.4505 | 45.4668 | 46.4111 |
| 10/07/2025 | 46.3718 | 47.0997 | 46.0767 | 46.2341 |
| 10/08/2025 | 46.6472 | 46.8046 | 45.7422 | 46.057 |
| 10/09/2025 | 46.2341 | 47.1391 | 46.057 | 46.1357 |
| 10/12/2025 | 45.8996 | 46.2734 | 45.3684 | 45.7225 |
| 10/13/2025 | 45.7422 | 46.0177 | 44.6995 | 44.8569 |
| 10/14/2025 | 44.8766 | 45.939 | 44.8766 | 45.7816 |
| 10/15/2025 | 46.4308 | 47.9654 | 46.3324 | 46.6276 |
| 10/16/2025 | 46.3128 | 47.0407 | 45.5061 | 46.7063 |
| 10/19/2025 | 47.6506 | 49.6279 | 46.9423 | 49.5295 |
| 10/20/2025 | 49.5295 | 50.1197 | 48.654 | 49.7754 |
| 10/21/2025 | 49.8246 | 51.3985 | 49.5787 | 50.6116 |
| 10/22/2025 | 50.5624 | 51.4477 | 50.3164 | 50.6607 |
| 10/23/2025 | 50.9067 | 51.6444 | 50.5624 | 50.7591 |
| 10/26/2025 | 50.7591 | 51.1526 | 50.2673 | 50.7591 |
| 10/27/2025 | 50.7591 | 50.9559 | 50.1197 | 50.1197 |
| 10/29/2025 | 50.1689 | 50.8083 | 49.923 | 50.3164 |
| 10/30/2025 | 50.3656 | 51.1526 | 50.1197 | 50.5624 |
| 11/02/2025 | 50.5624 | 52.0379 | 50.5624 | 51.792 |
| 11/03/2025 | 52.0871 | 52.1363 | 50.9067 | 51.3001 |
| 11/04/2025 | 51.6444 | 54.1529 | 51.6444 | 54.0545 |
| 11/05/2025 | 54.1037 | 55.1366 | 53.3167 | 54.4972 |
| 11/06/2025 | 54.5956 | 55.1366 | 53.6119 | 54.1037 |
| 11/09/2025 | 54.3496 | 55.1366 | 53.3659 | 53.9561 |
| 11/10/2025 | 53.9561 | 54.5956 | 52.0379 | 53.8086 |
| 11/11/2025 | 53.8086 | 54.3988 | 52.6281 | 54.1037 |
| 11/12/2025 | 54.1037 | 54.8907 | 53.4151 | 53.8086 |
| 11/13/2025 | 53.8086 | 53.907 | 52.6773 | 53.0216 |
| 11/16/2025 | 53.12 | 54.2513 | 53.12 | 53.4643 |
| 11/17/2025 | 53.1692 | 54.6939 | 53.1692 | 54.2513 |
| 11/18/2025 | 54.5464 | 55.0874 | 54.1037 | 54.8907 |
| 11/19/2025 | 55.0874 | 55.4317 | 54.7431 | 55.0874 |
| 11/20/2025 | 55.0874 | 55.1366 | 53.3167 | 54.3004 |
| 11/23/2025 | 54.0053 | 55.235 | 53.4151 | 54.2513 |
| 11/24/2025 | 54.1037 | 54.1529 | 52.579 | 52.6773 |
| 11/25/2025 | 52.6773 | 53.2676 | 51.8412 | 52.333 |
| 11/26/2025 | 52.579 | 53.1692 | 52.0379 | 52.333 |
| 11/27/2025 | 52.333 | 52.5298 | 50.5624 | 50.5624 |
| 11/30/2025 | 50.5624 | 52.0871 | 50.5132 | 52.0871 |
| 12/01/2025 | 52.0871 | 52.579 | 51.5953 | 51.6444 |
| 12/02/2025 | 51.6444 | 52.1363 | 50.9559 | 51.005 |
| 12/03/2025 | 51.005 | 51.1526 | 50.0213 | 50.2181 |
| 12/04/2025 | 50.3656 | 50.3656 | 49.7262 | 50.1689 |
| 12/07/2025 | 50.5132 | 52.4806 | 50.1689 | 52.4806 |
| 12/08/2025 | 52.579 | 52.9724 | 51.8904 | 52.6281 |
| 12/09/2025 | 54.3004 | 55.1366 | 53.5627 | 54.3988 |
| 12/10/2025 | 54.2513 | 55.776 | 54.0545 | 55.5793 |
| 12/11/2025 | 55.776 | 57.9401 | 55.776 | 57.9401 |
| 12/14/2025 | 58.1369 | 59.4649 | 57.5467 | 59.4157 |
| 12/15/2025 | 59.3665 | 60.0059 | 58.5796 | 59.7108 |
| 12/16/2025 | 59.4649 | 59.6124 | 58.4812 | 58.5304 |
| 12/17/2025 | 58.5304 | 60.1043 | 58.1861 | 59.3173 |
| 12/18/2025 | 59.0222 | 59.3173 | 58.2844 | 58.2844 |
| 12/21/2025 | 58.2844 | 59.5141 | 58.1369 | 59.1698 |
| 12/22/2025 | 59.1698 | 59.1698 | 58.2353 | 58.9238 |
| 12/23/2025 | 59.0222 | 59.0222 | 58.0385 | 58.1861 |
| 12/24/2025 | 58.2844 | 59.7108 | 58.0385 | 59.3173 |
| 12/25/2025 | 59.3173 | 59.76 | 58.4812 | 59.0714 |
| 12/28/2025 | 59.0714 | 59.3665 | 57.104 | 57.104 |
| 12/29/2025 | 57.104 | 58.432 | 55.9236 | 57.8418 |
| 12/30/2025 | 57.8418 | 58.1369 | 57.2516 | 57.8418 |