Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
COCA-COLA İÇECEK A.Ş. logosu
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
AL80.1
SAT80.15

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CCOLA: COCA-COLA İÇECEK A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,7843
KAPANIŞ 6,7809

En Düşük

DÜŞÜK 4,9989

En Yüksek

YÜKSEK 9,9311
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20215,5195,54335,32425,3729
04.01.20215,35675,41345,27955,3608
05.01.20215,37695,41765,27955,316
06.01.20215,34455,48665,29595,4866
07.01.20215,52315,98165,52315,8721
10.01.20215,92476,21295,91676,0425
11.01.20216,10346,15615,83556,0221
12.01.20215,97356,10345,95725,9612
13.01.20215,97766,24955,95726,1683
14.01.20216,12376,13995,98566,0465
17.01.20216,04656,5665,98166,5173
18.01.20216,61476,68776,31036,3591
19.01.20216,37536,49296,24136,3103
20.01.20216,41186,57416,36316,4118
21.01.20216,37126,69176,296,6674
24.01.20216,69596,83786,52146,5416
25.01.20216,54986,57416,4246,4807
26.01.20216,49296,6435,92475,9247
27.01.20215,8686,15615,75446,1399
28.01.20216,10346,18865,94915,9938
31.01.20216,02636,11555,99386,0303
01.02.20216,08716,2176,06696,1886
02.02.20216,24136,296,03036,1195
03.02.20216,11956,25356,0796,1886
04.02.20216,25356,27386,11156,1115
07.02.20216,16836,20485,97766,0263
08.02.20216,06286,0755,98165,9978
09.02.20216,06696,20886,01416,1886
10.02.20216,18866,2216,10746,1439
11.02.20216,16016,47676,09126,4605
14.02.20216,46056,51326,33876,4442
15.02.20216,45646,69996,41996,5985
16.02.20216,59856,64726,39156,4685
17.02.20216,53666,57356,27426,3316
18.02.20216,3486,45466,13886,1922
21.02.20216,2256,25376,03636,1635
22.02.20216,17176,27425,93385,9954
23.02.20216,01176,04875,83965,9009
24.02.20216,02816,11835,78615,9297
25.02.20215,65915,84365,65915,8149
28.02.20215,86415,94625,78215,8477
01.03.20215,866,03235,76575,8067
02.03.20215,86415,96255,67555,7574
03.03.20215,75745,79035,67555,7083
04.03.20215,70015,78215,65495,7247
07.03.20215,77395,91335,74115,8067
08.03.20215,90515,9425,77395,9051
09.03.20215,92566,15535,92565,9707
10.03.20216,00356,06925,9425,9584
11.03.20215,96255,98715,67135,9871
14.03.20216,01176,09795,9426,0117
15.03.20216,01176,13485,93796,1266
16.03.20216,16356,37686,16356,2865
17.03.20216,28656,40956,11426,262
18.03.20216,21276,25376,06926,0732
21.03.20215,65915,68365,46635,4951
22.03.20215,47865,66324,99895,618
23.03.20215,64265,92565,62635,9256
24.03.20215,92566,025,75745,8231
25.03.20215,87235,90935,58115,7452
28.03.20215,74935,82315,66325,8231
29.03.20215,80675,83965,60575,7698
30.03.20215,76985,79445,60175,6426
31.03.20215,66735,82315,65915,7861
01.04.20215,81495,92975,76985,8313
04.04.20215,78216,04045,7375,9871
05.04.20215,99546,04455,86415,8928
06.04.20215,90515,95845,76575,8272
07.04.20215,866,00765,79845,8764
08.04.20215,86415,94625,72055,9462
11.04.20215,98715,99125,79035,8272
12.04.20215,83135,92565,56885,9256
13.04.20215,92155,92975,78215,9051
14.04.20215,87645,90935,72475,819
15.04.20215,81495,88465,77395,8641
18.04.20215,86825,94625,79035,8723
19.04.20215,87236,01585,72475,9707
20.04.20215,95025,95025,66325,7001
21.04.20215,65915,81495,42535,8149
25.04.20215,79445,80275,68785,7944
26.04.20215,79446,29895,79446,2989
27.04.20216,29896,36446,12256,262
28.04.20216,27426,49976,27426,2783
29.04.20216,28656,46696,28656,4669
02.05.20216,52036,58596,45876,5612
03.05.20216,57356,73766,57356,6391
04.05.20216,65976,88936,65976,8401
05.05.20216,84827,17636,68846,7786
06.05.20216,79916,93036,69256,8032
09.05.20216,85646,90986,73356,7581
10.05.20216,74576,94676,45876,8975
11.05.20216,89346,89346,77456,8648
16.05.20216,97136,97136,7176,754
17.05.20216,76226,84826,70896,754
19.05.20216,74996,9596,72536,8851
20.05.20216,90576,94676,77036,7786
23.05.20216,77866,89756,7546,7622
24.05.20216,76636,7956,47936,5735
25.05.20216,57356,62686,24546,549
26.05.20216,57176,67266,50866,6431
27.05.20216,58856,6186,46236,538
30.05.20216,58016,68526,5386,6768
31.05.20216,71476,72736,52136,5927
01.06.20216,54226,68526,52546,6852
02.06.20216,68526,68526,54646,6431
03.06.20216,64736,64736,50866,6431
06.06.20216,63896,95436,58856,9543
07.06.20216,95436,98796,82396,9332
08.06.20216,89966,93326,81146,866
09.06.20216,8666,92496,80716,845
10.06.20216,9086,95436,8666,9249
13.06.20216,92916,97956,80716,8071
14.06.20216,80296,85346,63476,7147
15.06.20216,64736,71046,58856,6263
16.06.20216,55916,73566,5176,6936
17.06.20216,66846,72736,52546,7062
20.06.20216,63066,63066,4756,618
21.06.20216,62636,82396,52136,7735
22.06.20216,74416,76936,67686,6936
23.06.20216,64316,77356,64316,7483
24.06.20216,71886,75246,62636,7273
27.06.20216,72736,78186,60546,6347
28.06.20216,6016,62636,38676,517
29.06.20216,54226,64736,47086,538
30.06.20216,50436,57176,45396,4665
01.07.20216,45816,59686,40356,5675
04.07.20216,52966,65166,52966,5927
05.07.20216,59276,73986,58856,6431
06.07.20216,64316,72736,60956,6936
07.07.20216,63896,73986,63896,6936
08.07.20216,64316,7236,63896,723
11.07.20216,68946,82826,63066,6431
12.07.20216,64316,666,48766,6054
13.07.20216,55916,71046,55486,7062
15.07.20216,69366,79456,69366,7776
18.07.20216,77766,82396,72736,8239
25.07.20216,85347,01736,84086,9753
26.07.20216,97957,06366,88297,0047
27.07.20217,00477,00476,84087,0047
28.07.20217,00477,12666,98377,1183
29.07.20217,05527,14777,04257,135
01.08.20217,1357,32447,1357,2528
02.08.20217,26537,47147,26537,3158
03.08.20217,32017,45047,28657,3999
04.08.20217,42527,43367,28657,3579
05.08.20217,3627,39157,2577,257
08.08.20217,26967,40837,2577,2865
09.08.20217,28657,29067,18987,2528
10.08.20217,26127,33277,19827,278
11.08.20217,30327,31177,15617,2318
12.08.20217,2157,22767,12257,2024
15.08.20217,2157,29917,19827,2276
16.08.20217,22337,26967,12257,2444
17.08.20217,2787,37477,2367,3411
18.08.20217,31587,3377,21917,2823
19.08.20217,28237,37477,24037,337
22.08.20217,35377,39587,23187,2318
23.08.20217,26127,40417,20247,3074
24.08.20217,31177,34947,18127,2107
25.08.20217,21077,27387,18987,2403
26.08.20217,24037,2787,16877,2276
30.08.20217,26967,37067,26127,362
31.08.20217,39157,45887,35377,3958
01.09.20217,39587,47997,29497,337
02.09.20217,35797,39997,28657,3074
05.09.20217,3377,46317,3377,3706
06.09.20217,3797,65227,3797,5345
07.09.20217,53877,58497,39997,4083
08.09.20217,40837,69437,3377,6943
09.09.20217,69017,7287,50937,5093
12.09.20217,4847,57657,35377,3706
13.09.20217,41267,50937,31177,3453
14.09.20217,35377,52197,27387,3411
15.09.20217,38327,4427,30327,3832
16.09.20217,40417,4847,24037,2403
19.09.20217,23187,24036,95437,0425
20.09.20217,08887,16036,98797,0132
21.09.20217,01737,0726,92916,9837
22.09.20216,99217,06366,91646,9669
23.09.20216,96696,98796,68096,7862
26.09.20216,78626,92916,78626,9291
27.09.20216,93326,93326,81146,8576
28.09.20216,8877,00056,85346,8954
29.09.20216,93757,13926,92497,1392
30.09.20217,13927,13927,02167,1225
03.10.20217,14777,17717,03427,0678
04.10.20217,0727,17297,03427,0888
05.10.20217,0937,14366,98377,0173
06.10.20217,10577,10577,02997,0762
07.10.20217,07627,16456,96287,0595
10.10.20217,05957,0936,92916,9753
11.10.20216,92497,01736,87446,8786
12.10.20216,8876,95846,68526,7104
13.10.20216,72736,82396,50866,5759
14.10.20216,60956,68096,50866,5801
17.10.20216,59686,64736,53396,5548
18.10.20216,58016,77356,58016,6137
19.10.20216,65586,71476,55916,5717
20.10.20216,55916,72736,5176,7273
21.10.20216,70216,78626,64316,765
24.10.20216,73146,81976,70626,7862
25.10.20216,81146,9086,80716,8744
26.10.20216,8877,0516,8667,0342
27.10.20217,06367,15617,03837,1561
31.10.20217,15617,2577,09737,1729
01.11.20217,17297,39997,15197,3873
02.11.20217,4217,73637,06367,6102
03.11.20217,59347,71947,42527,4757
04.11.20217,51777,52617,39997,4673
07.11.20217,47147,52617,39157,4588
08.11.20217,4847,70277,46737,6774
09.11.20217,68597,84147,4847,5514
10.11.20217,55557,67327,54727,6354
11.11.20217,66067,81627,66067,7573
14.11.20217,76587,95087,76587,9171
15.11.20217,91717,97177,75327,8078
16.11.20217,81627,91717,7917,8876
17.11.20217,90467,98027,78687,9088
18.11.20217,9767,9767,84987,9002
21.11.20217,90887,98867,78267,9129
22.11.20217,92148,05587,61447,6901
23.11.20217,74477,94237,74477,7868
24.11.20217,84147,87097,65227,7658
25.11.20217,7287,74477,46737,6269
28.11.20217,65227,71537,53037,7153
29.11.20217,71537,75737,34117,421
30.11.20217,45477,66917,45477,6648
01.12.20217,66487,72377,63967,6522
02.12.20217,68177,90027,67327,8456
05.12.20217,90468,08547,90468,0055
06.12.20218,08118,14428,03488,0811
07.12.20218,15258,30388,10218,1988
08.12.20218,21998,25768,05588,0727
09.12.20218,06438,19887,96348,0727
12.12.20218,11478,21998,05178,0937
13.12.20218,15258,47638,11898,4006
14.12.20218,57738,65298,21148,325
15.12.20218,35869,15758,32919,0986
16.12.20219,259,93118,66138,9809
19.12.20218,66139,1498,3258,5352
20.12.20219,01459,01457,68177,6817
21.12.20217,67747,69437,27387,2949
22.12.20217,46737,54287,09737,421
23.12.20217,54287,58497,37477,5345
26.12.20217,56817,71947,50517,5555
27.12.20217,61867,72377,47577,5724
28.12.20217,65227,66917,43367,5345
29.12.20217,63547,65657,47577,4882
30.12.20217,50937,52617,44617,4461