CCOLA
COCA-COLA İÇECEK A.Ş.
18:10:00
80.1 ₺
-0.050 (%-0.06)
Önceki Kapanış: 80.15·
Volatilite: 1.560
Düşük₺79.4
Yüksek₺80.65
Piyasa Verileri
Spot Piyasa
A:80.1
S:80.15
Önceki haftaya göre (WoW)
-2.91%
Önceki aya göre (MoM)
+0.06%
Yılbaşından bugüne (YTD)
+38.48%
Önceki yıla göre (YoY)
+73.03%
CCOLA: COCA-COLA İÇECEK A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6698
KAPANIŞ 3,6707
En Düşük
DÜŞÜK 2,5821
En Yüksek
YÜKSEK 5,381
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,079 | 3,1013 | 3,0362 | 3,0664 |
| 02.01.2020 | 3,0569 | 3,0569 | 2,9219 | 2,9933 |
| 05.01.2020 | 2,9377 | 2,9679 | 2,9028 | 2,9299 |
| 06.01.2020 | 2,9536 | 3,0282 | 2,9536 | 3,0124 |
| 07.01.2020 | 2,9044 | 3,0187 | 2,9044 | 3,0013 |
| 08.01.2020 | 3,0711 | 3,1109 | 3,0282 | 3,0807 |
| 09.01.2020 | 3,1045 | 3,1918 | 3,1045 | 3,1649 |
| 12.01.2020 | 3,176 | 3,2681 | 3,176 | 3,2538 |
| 13.01.2020 | 3,2553 | 3,3332 | 3,1776 | 3,2982 |
| 14.01.2020 | 3,3316 | 3,3506 | 3,2141 | 3,3268 |
| 15.01.2020 | 3,338 | 3,4492 | 3,338 | 3,4348 |
| 16.01.2020 | 3,4396 | 3,5173 | 3,4396 | 3,4983 |
| 19.01.2020 | 3,4935 | 3,511 | 3,4555 | 3,4697 |
| 20.01.2020 | 3,473 | 3,519 | 3,4174 | 3,4857 |
| 21.01.2020 | 3,4857 | 3,5158 | 3,4539 | 3,4983 |
| 22.01.2020 | 3,4904 | 3,5586 | 3,4777 | 3,5333 |
| 23.01.2020 | 3,5412 | 3,5888 | 3,5173 | 3,5618 |
| 26.01.2020 | 3,5333 | 3,5841 | 3,5285 | 3,5412 |
| 27.01.2020 | 3,5428 | 3,5635 | 3,5142 | 3,519 |
| 28.01.2020 | 3,519 | 3,5729 | 3,4539 | 3,5381 |
| 29.01.2020 | 3,5269 | 3,6047 | 3,4808 | 3,5937 |
| 30.01.2020 | 3,6302 | 3,708 | 3,5126 | 3,6762 |
| 02.02.2020 | 3,6841 | 3,7048 | 3,6429 | 3,6745 |
| 03.02.2020 | 3,7318 | 3,7318 | 3,6745 | 3,6872 |
| 04.02.2020 | 3,6953 | 3,7572 | 3,6221 | 3,6588 |
| 05.02.2020 | 3,6841 | 3,6984 | 3,6316 | 3,6365 |
| 06.02.2020 | 3,6142 | 3,6476 | 3,6 | 3,6238 |
| 09.02.2020 | 3,6142 | 3,6206 | 3,5205 | 3,5555 |
| 10.02.2020 | 3,5746 | 3,6365 | 3,5586 | 3,5968 |
| 11.02.2020 | 3,5968 | 3,7063 | 3,5968 | 3,6682 |
| 12.02.2020 | 3,6745 | 3,6872 | 3,6221 | 3,6444 |
| 13.02.2020 | 3,6524 | 3,673 | 3,5555 | 3,6444 |
| 16.02.2020 | 3,6444 | 3,6682 | 3,5968 | 3,6111 |
| 17.02.2020 | 3,6 | 3,6476 | 3,565 | 3,6285 |
| 18.02.2020 | 3,6397 | 3,8112 | 3,6333 | 3,7636 |
| 19.02.2020 | 3,7636 | 3,9017 | 3,7032 | 3,7905 |
| 20.02.2020 | 3,7937 | 3,7937 | 3,5317 | 3,5951 |
| 23.02.2020 | 3,5968 | 3,5968 | 3,4189 | 3,5062 |
| 24.02.2020 | 3,5173 | 3,5665 | 3,4681 | 3,4999 |
| 25.02.2020 | 3,4999 | 3,5729 | 3,4808 | 3,5253 |
| 26.02.2020 | 3,6524 | 3,8112 | 3,565 | 3,6524 |
| 27.02.2020 | 3,176 | 3,6285 | 2,9219 | 3,5809 |
| 01.03.2020 | 3,5809 | 3,6715 | 3,519 | 3,5635 |
| 02.03.2020 | 3,6095 | 3,6285 | 3,4999 | 3,5079 |
| 03.03.2020 | 3,5079 | 3,6047 | 3,5079 | 3,5396 |
| 04.03.2020 | 3,5841 | 3,646 | 3,5729 | 3,5904 |
| 05.03.2020 | 3,6127 | 3,6524 | 3,4379 | 3,4379 |
| 08.03.2020 | 3,3316 | 3,3745 | 3,0013 | 3,3094 |
| 09.03.2020 | 3,3427 | 3,4872 | 3,3268 | 3,3586 |
| 10.03.2020 | 3,2553 | 3,6333 | 3,2173 | 3,2744 |
| 11.03.2020 | 3,184 | 3,184 | 2,9377 | 3,0282 |
| 12.03.2020 | 3,0092 | 3,1918 | 2,9044 | 3,1204 |
| 15.03.2020 | 2,9061 | 3,0569 | 2,8092 | 2,8568 |
| 16.03.2020 | 2,8568 | 2,8965 | 2,5821 | 2,6996 |
| 17.03.2020 | 2,6313 | 2,7154 | 2,6122 | 2,6535 |
| 18.03.2020 | 2,652 | 2,7154 | 2,5884 | 2,652 |
| 19.03.2020 | 2,7854 | 2,7949 | 2,6472 | 2,7202 |
| 22.03.2020 | 2,5884 | 2,825 | 2,5884 | 2,6837 |
| 23.03.2020 | 2,798 | 2,8345 | 2,725 | 2,7868 |
| 24.03.2020 | 2,8297 | 3,0187 | 2,7901 | 2,9377 |
| 25.03.2020 | 2,9219 | 2,9441 | 2,8536 | 2,9203 |
| 26.03.2020 | 2,9187 | 2,9377 | 2,7584 | 2,7584 |
| 29.03.2020 | 2,7552 | 2,7552 | 2,6805 | 2,7234 |
| 30.03.2020 | 2,7584 | 2,8266 | 2,725 | 2,779 |
| 31.03.2020 | 2,779 | 2,8583 | 2,7678 | 2,8107 |
| 01.04.2020 | 2,8424 | 2,9171 | 2,7647 | 2,8187 |
| 02.04.2020 | 2,8203 | 2,8203 | 2,7678 | 2,779 |
| 05.04.2020 | 2,814 | 2,8948 | 2,814 | 2,8583 |
| 06.04.2020 | 2,887 | 3,0966 | 2,8203 | 2,8743 |
| 07.04.2020 | 2,8743 | 2,8965 | 2,7917 | 2,833 |
| 08.04.2020 | 2,8424 | 2,871 | 2,8266 | 2,8583 |
| 09.04.2020 | 2,8615 | 2,9044 | 2,86 | 2,8806 |
| 12.04.2020 | 2,879 | 2,925 | 2,833 | 2,8948 |
| 13.04.2020 | 2,9536 | 3,0219 | 2,898 | 2,9568 |
| 14.04.2020 | 2,9584 | 2,9631 | 2,7393 | 2,8806 |
| 15.04.2020 | 2,9299 | 2,9616 | 2,8822 | 2,9266 |
| 16.04.2020 | 2,9457 | 2,9933 | 2,9346 | 2,9902 |
| 19.04.2020 | 3,0155 | 3,0949 | 3,0029 | 3,0648 |
| 20.04.2020 | 3,0648 | 3,1236 | 2,987 | 2,9933 |
| 21.04.2020 | 3,0155 | 3,0187 | 2,9219 | 2,9426 |
| 23.04.2020 | 2,9457 | 3,0425 | 2,9377 | 3,0124 |
| 26.04.2020 | 3,0473 | 3,0537 | 3,0204 | 3,0282 |
| 27.04.2020 | 3,0315 | 3,0584 | 2,9695 | 2,9759 |
| 28.04.2020 | 2,979 | 2,9997 | 2,9664 | 2,9727 |
| 29.04.2020 | 2,9775 | 2,9886 | 2,8806 | 2,9235 |
| 03.05.2020 | 2,9171 | 2,9171 | 2,8012 | 2,8266 |
| 04.05.2020 | 2,8505 | 2,8647 | 2,7917 | 2,8377 |
| 05.05.2020 | 2,9377 | 2,9504 | 2,8759 | 2,9346 |
| 06.05.2020 | 2,9377 | 3,0092 | 2,9235 | 3,0013 |
| 07.05.2020 | 3,0282 | 3,0425 | 2,8774 | 2,8822 |
| 10.05.2020 | 2,8838 | 2,9028 | 2,8028 | 2,8107 |
| 11.05.2020 | 2,825 | 2,8505 | 2,8028 | 2,8345 |
| 12.05.2020 | 2,8345 | 2,9108 | 2,8187 | 2,9061 |
| 13.05.2020 | 2,9028 | 2,9568 | 2,871 | 2,8885 |
| 14.05.2020 | 2,898 | 2,9377 | 2,8726 | 2,8774 |
| 17.05.2020 | 2,898 | 2,9409 | 2,879 | 2,9203 |
| 19.05.2020 | 2,9299 | 3,006 | 2,9299 | 2,9902 |
| 20.05.2020 | 2,9997 | 3,0949 | 2,995 | 3,0949 |
| 21.05.2020 | 3,0997 | 3,2712 | 3,0728 | 3,2109 |
| 26.05.2020 | 3,2967 | 3,4777 | 3,2839 | 3,4364 |
| 27.05.2020 | 3,5143 | 3,5208 | 3,2627 | 3,3763 |
| 28.05.2020 | 3,3877 | 3,4169 | 3,2789 | 3,2886 |
| 31.05.2020 | 3,3277 | 3,3926 | 3,292 | 3,352 |
| 01.06.2020 | 3,3601 | 3,3844 | 3,3308 | 3,3585 |
| 02.06.2020 | 3,3779 | 3,3909 | 3,3081 | 3,3195 |
| 03.06.2020 | 3,3293 | 3,3552 | 3,3195 | 3,3244 |
| 04.06.2020 | 3,352 | 3,3569 | 3,3033 | 3,3472 |
| 07.06.2020 | 3,3569 | 3,3763 | 3,3113 | 3,3113 |
| 08.06.2020 | 3,3113 | 3,3763 | 3,2464 | 3,3633 |
| 09.06.2020 | 3,3779 | 3,4072 | 3,3438 | 3,3601 |
| 10.06.2020 | 3,3406 | 3,373 | 3,3065 | 3,313 |
| 11.06.2020 | 3,2562 | 3,3585 | 3,2221 | 3,3341 |
| 14.06.2020 | 3,3244 | 3,3472 | 3,2611 | 3,3081 |
| 15.06.2020 | 3,3422 | 3,4056 | 3,3277 | 3,3926 |
| 16.06.2020 | 3,4007 | 3,4331 | 3,3665 | 3,3974 |
| 17.06.2020 | 3,3991 | 3,5159 | 3,3974 | 3,5143 |
| 18.06.2020 | 3,5549 | 3,5744 | 3,5143 | 3,5143 |
| 21.06.2020 | 3,5679 | 3,5695 | 3,4656 | 3,4673 |
| 22.06.2020 | 3,4737 | 3,5224 | 3,4575 | 3,4673 |
| 23.06.2020 | 3,4673 | 3,5095 | 3,4153 | 3,4851 |
| 24.06.2020 | 3,4851 | 3,49 | 3,4251 | 3,4412 |
| 25.06.2020 | 3,4495 | 3,4981 | 3,4495 | 3,4802 |
| 28.06.2020 | 3,4834 | 3,5305 | 3,464 | 3,5192 |
| 29.06.2020 | 3,5256 | 3,602 | 3,5208 | 3,5224 |
| 30.06.2020 | 3,5468 | 3,6296 | 3,5452 | 3,6296 |
| 01.07.2020 | 3,6523 | 3,6977 | 3,6215 | 3,636 |
| 02.07.2020 | 3,6426 | 3,6588 | 3,5793 | 3,602 |
| 05.07.2020 | 3,7334 | 3,8065 | 3,7302 | 3,7724 |
| 06.07.2020 | 3,7838 | 3,8585 | 3,7334 | 3,839 |
| 07.07.2020 | 3,8341 | 3,8893 | 3,735 | 3,839 |
| 08.07.2020 | 3,8551 | 3,8925 | 3,7497 | 3,7724 |
| 09.07.2020 | 3,7675 | 3,7675 | 3,5517 | 3,6182 |
| 12.07.2020 | 3,6588 | 3,6782 | 3,6376 | 3,6653 |
| 13.07.2020 | 3,6523 | 3,6588 | 3,6101 | 3,6182 |
| 15.07.2020 | 3,6523 | 3,675 | 3,636 | 3,6684 |
| 16.07.2020 | 3,6896 | 3,7772 | 3,6782 | 3,7772 |
| 19.07.2020 | 3,7983 | 3,9006 | 3,7983 | 3,8958 |
| 20.07.2020 | 3,9364 | 4,0143 | 3,7399 | 3,7999 |
| 21.07.2020 | 3,886 | 3,886 | 3,7334 | 3,8536 |
| 22.07.2020 | 3,8795 | 3,9087 | 3,8292 | 3,8746 |
| 23.07.2020 | 3,8649 | 3,8763 | 3,8259 | 3,8763 |
| 26.07.2020 | 3,9103 | 3,9169 | 3,8324 | 3,8324 |
| 27.07.2020 | 3,8357 | 3,839 | 3,6442 | 3,6442 |
| 28.07.2020 | 3,6474 | 3,7237 | 3,5403 | 3,6928 |
| 29.07.2020 | 3,7155 | 3,7383 | 3,6149 | 3,6215 |
| 03.08.2020 | 3,7092 | 3,7092 | 3,3065 | 3,3942 |
| 04.08.2020 | 3,3991 | 3,4299 | 3,2903 | 3,3244 |
| 05.08.2020 | 3,3325 | 3,3325 | 3,0079 | 3,141 |
| 06.08.2020 | 3,1426 | 3,2481 | 2,9867 | 3,2481 |
| 09.08.2020 | 3,2481 | 3,3293 | 3,0858 | 3,3033 |
| 10.08.2020 | 3,3308 | 3,5192 | 3,3308 | 3,4981 |
| 11.08.2020 | 3,6523 | 3,7092 | 3,571 | 3,6767 |
| 12.08.2020 | 3,6767 | 3,8276 | 3,6231 | 3,6912 |
| 13.08.2020 | 3,6928 | 3,7334 | 3,5549 | 3,6684 |
| 16.08.2020 | 3,6684 | 3,6928 | 3,5793 | 3,589 |
| 17.08.2020 | 3,571 | 3,688 | 3,571 | 3,6523 |
| 18.08.2020 | 3,6653 | 3,6701 | 3,5322 | 3,649 |
| 19.08.2020 | 3,6457 | 3,6457 | 3,571 | 3,5939 |
| 20.08.2020 | 3,6052 | 3,6426 | 3,5825 | 3,6084 |
| 23.08.2020 | 3,6084 | 3,667 | 3,5549 | 3,5582 |
| 24.08.2020 | 3,5808 | 3,5987 | 3,5078 | 3,5289 |
| 25.08.2020 | 3,503 | 3,5241 | 3,4592 | 3,4656 |
| 26.08.2020 | 3,4721 | 3,5452 | 3,4721 | 3,5143 |
| 27.08.2020 | 3,5175 | 3,5452 | 3,49 | 3,5127 |
| 30.08.2020 | 3,5127 | 3,5289 | 3,4509 | 3,5078 |
| 31.08.2020 | 3,5061 | 3,5289 | 3,4348 | 3,4737 |
| 01.09.2020 | 3,5061 | 3,6296 | 3,4948 | 3,6247 |
| 02.09.2020 | 3,6376 | 3,7123 | 3,6166 | 3,636 |
| 03.09.2020 | 3,6376 | 3,6376 | 3,55 | 3,5695 |
| 06.09.2020 | 3,5939 | 3,6782 | 3,5695 | 3,6588 |
| 07.09.2020 | 3,6684 | 3,6912 | 3,6084 | 3,6198 |
| 08.09.2020 | 3,6198 | 3,6571 | 3,5825 | 3,5874 |
| 09.09.2020 | 3,6068 | 3,6767 | 3,6068 | 3,6718 |
| 10.09.2020 | 3,6896 | 3,7416 | 3,6848 | 3,6928 |
| 13.09.2020 | 3,6994 | 3,7464 | 3,6506 | 3,6588 |
| 14.09.2020 | 3,6684 | 3,7026 | 3,654 | 3,6928 |
| 15.09.2020 | 3,6928 | 3,7221 | 3,6604 | 3,6636 |
| 16.09.2020 | 3,662 | 3,662 | 3,6035 | 3,6215 |
| 17.09.2020 | 3,6523 | 3,7123 | 3,6523 | 3,6798 |
| 20.09.2020 | 3,662 | 3,6994 | 3,6149 | 3,6198 |
| 21.09.2020 | 3,6198 | 3,6393 | 3,5841 | 3,6035 |
| 22.09.2020 | 3,6035 | 3,6636 | 3,6035 | 3,6132 |
| 23.09.2020 | 3,6132 | 3,6701 | 3,589 | 3,6523 |
| 24.09.2020 | 3,6604 | 3,7009 | 3,6457 | 3,6457 |
| 27.09.2020 | 3,6426 | 3,667 | 3,5971 | 3,6132 |
| 28.09.2020 | 3,6198 | 3,6928 | 3,6068 | 3,6442 |
| 29.09.2020 | 3,6457 | 3,6798 | 3,636 | 3,636 |
| 30.09.2020 | 3,667 | 3,7237 | 3,654 | 3,7237 |
| 01.10.2020 | 3,7285 | 3,787 | 3,7205 | 3,7627 |
| 04.10.2020 | 3,8163 | 3,8958 | 3,7999 | 3,8715 |
| 05.10.2020 | 3,886 | 3,8958 | 3,8146 | 3,8259 |
| 06.10.2020 | 3,7983 | 3,7983 | 3,7529 | 3,7594 |
| 07.10.2020 | 3,7675 | 3,8715 | 3,6977 | 3,8715 |
| 08.10.2020 | 3,8715 | 3,8973 | 3,8357 | 3,8763 |
| 11.10.2020 | 3,8958 | 3,925 | 3,7821 | 3,7821 |
| 12.10.2020 | 3,8828 | 4,0468 | 3,8828 | 4,0013 |
| 13.10.2020 | 3,9996 | 4,257 | 3,998 | 4,2001 |
| 14.10.2020 | 4,2001 | 4,3584 | 4,119 | 4,2204 |
| 15.10.2020 | 4,2204 | 4,476 | 4,1879 | 4,4354 |
| 18.10.2020 | 4,3989 | 4,4314 | 4,2691 | 4,3056 |
| 19.10.2020 | 4,3259 | 4,3949 | 4,2447 | 4,2447 |
| 20.10.2020 | 4,2772 | 4,338 | 4,2042 | 4,2894 |
| 21.10.2020 | 4,2935 | 4,3015 | 4,2122 | 4,2164 |
| 22.10.2020 | 4,2204 | 4,2731 | 4,1555 | 4,1757 |
| 25.10.2020 | 4,1677 | 4,2528 | 3,9916 | 4,0468 |
| 26.10.2020 | 4,0499 | 4,0499 | 3,8665 | 3,8909 |
| 27.10.2020 | 3,8942 | 3,9023 | 3,7237 | 3,7416 |
| 29.10.2020 | 3,6928 | 3,7416 | 3,5857 | 3,6442 |
| 01.11.2020 | 3,654 | 3,7902 | 3,6523 | 3,7529 |
| 02.11.2020 | 3,7968 | 3,8665 | 3,6864 | 3,7643 |
| 03.11.2020 | 3,8081 | 4,0304 | 3,7902 | 4,0304 |
| 04.11.2020 | 4,0743 | 4,1596 | 3,9509 | 4,0905 |
| 05.11.2020 | 4,1312 | 4,2528 | 4,1108 | 4,1921 |
| 08.11.2020 | 4,2326 | 4,3665 | 4,0565 | 4,3544 |
| 09.11.2020 | 4,3421 | 4,4193 | 4,2326 | 4,3462 |
| 10.11.2020 | 4,3421 | 4,5654 | 4,3097 | 4,541 |
| 11.11.2020 | 4,5451 | 4,6343 | 4,4558 | 4,5734 |
| 12.11.2020 | 4,5856 | 4,8007 | 4,5085 | 4,8007 |
| 15.11.2020 | 4,8413 | 4,9549 | 4,7479 | 4,8007 |
| 16.11.2020 | 4,7682 | 4,7682 | 4,5897 | 4,6343 |
| 17.11.2020 | 4,6303 | 4,8331 | 4,6059 | 4,8331 |
| 18.11.2020 | 4,7886 | 4,8251 | 4,7074 | 4,7479 |
| 19.11.2020 | 4,7479 | 5,0726 | 4,7155 | 4,9509 |
| 22.11.2020 | 4,9914 | 5,0928 | 4,821 | 4,9022 |
| 23.11.2020 | 4,9874 | 5,0402 | 4,9104 | 5,032 |
| 24.11.2020 | 5,0483 | 5,1213 | 4,7966 | 4,9833 |
| 25.11.2020 | 5,0158 | 5,0645 | 4,9104 | 4,9752 |
| 26.11.2020 | 4,9752 | 5,0645 | 4,8616 | 4,894 |
| 29.11.2020 | 4,7886 | 4,9143 | 4,5491 | 4,5491 |
| 30.11.2020 | 4,6587 | 4,8738 | 4,6587 | 4,7723 |
| 01.12.2020 | 4,7723 | 4,9305 | 4,7479 | 4,9305 |
| 02.12.2020 | 4,9104 | 4,9914 | 4,8048 | 4,9427 |
| 03.12.2020 | 4,9347 | 5,032 | 4,9104 | 5,0118 |
| 06.12.2020 | 4,9996 | 5,0118 | 4,9143 | 4,9143 |
| 07.12.2020 | 4,9184 | 5,0563 | 4,89 | 5,0402 |
| 08.12.2020 | 5,0402 | 5,0726 | 4,8697 | 5,0198 |
| 09.12.2020 | 5,0239 | 5,0483 | 4,963 | 5,0279 |
| 10.12.2020 | 4,9793 | 5,235 | 4,9671 | 5,1943 |
| 13.12.2020 | 5,2186 | 5,2917 | 5,1537 | 5,1659 |
| 14.12.2020 | 5,1701 | 5,2025 | 5,1457 | 5,1659 |
| 15.12.2020 | 5,1985 | 5,2146 | 5,1376 | 5,1578 |
| 16.12.2020 | 5,1822 | 5,1862 | 5,0483 | 5,0483 |
| 17.12.2020 | 5,0158 | 5,1457 | 4,9954 | 5,0767 |
| 20.12.2020 | 5,0726 | 5,1335 | 4,9793 | 5,0685 |
| 21.12.2020 | 5,0848 | 5,0848 | 4,9996 | 5,0645 |
| 22.12.2020 | 5,0888 | 5,2106 | 5,0685 | 5,0726 |
| 23.12.2020 | 5,0726 | 5,0928 | 4,9711 | 5,0807 |
| 24.12.2020 | 5,1294 | 5,1294 | 4,9996 | 5,0158 |
| 27.12.2020 | 5,032 | 5,1092 | 5,032 | 5,0767 |
| 28.12.2020 | 5,0726 | 5,1701 | 5,0563 | 5,0726 |
| 29.12.2020 | 5,1294 | 5,3769 | 5,0928 | 5,3769 |
| 30.12.2020 | 5,3769 | 5,381 | 5,239 | 5,3404 |