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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,0287
KAPANIŞ 12,0302

En Düşük

DÜŞÜK 7,4966

En Yüksek

YÜKSEK 18,8533
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20227,50517,6487,49667,5681
03.01.20227,59347,73637,50097,5807
04.01.20227,60187,73217,58077,648
05.01.20227,6067,9557,52617,9171
06.01.20227,91718,14427,86248,0937
09.01.20228,21578,82958,2038,6361
10.01.20228,87159,21638,76228,8295
11.01.20229,08179,10698,86329,0061
12.01.20229,00619,50228,94739,3341
13.01.20229,32569,92279,259,8638
16.01.20229,855310,3019,61999,7966
17.01.20229,796610,0749,36769,435
18.01.20229,37619,89749,30889,8217
19.01.20229,821710,04049,67049,8638
20.01.20229,838610,04879,61999,6957
23.01.20229,67049,7049,1919,1995
24.01.20229,19959,31728,9649,1743
25.01.20229,18279,50229,13229,3004
26.01.20229,16599,78819,08179,7545
27.01.20229,83869,83869,56969,5696
30.01.20229,59479,76299,56119,5863
31.01.20229,58639,71259,51059,7125
01.02.20229,79669,83869,41819,5443
02.02.20229,48559,65369,23319,3004
03.02.20229,34259,44349,08179,25
06.02.20229,16599,40979,02299,3593
07.02.20229,36769,44349,13229,3425
08.02.20229,35939,56119,14069,5275
09.02.20229,67049,86389,54439,6451
10.02.20229,61999,64519,30889,6451
13.02.20229,50229,50229,10699,3256
14.02.20229,35099,50229,26689,3676
15.02.20229,40979,49389,21639,3341
16.02.20229,37619,46029,16599,1659
17.02.20229,2089,32569,1499,2668
20.02.20229,37619,52759,2089,4181
21.02.20229,29219,53589,13229,5022
22.02.20229,58639,6629,2089,3425
23.02.20228,49329,03978,48478,8715
24.02.20228,93049,35938,93049,25
27.02.20229,259,37618,99769,1406
28.02.20229,2089,53589,19959,3509
01.03.20229,39299,46029,28359,4181
02.03.20229,50229,58639,36769,4602
03.03.20229,41819,41819,17439,25
06.03.20229,16599,1918,95569,0481
07.03.20228,91359,1498,86329,0902
08.03.20229,11559,31729,11559,1995
09.03.20229,22479,30888,88858,9135
10.03.20228,94739,14068,85479,0061
13.03.20229,00619,259,00619,0986
14.03.20229,09869,24159,05659,208
15.03.20229,30889,35099,03979,208
16.03.20229,259,48559,21639,4097
17.03.20229,46029,72929,42659,4265
20.03.20229,83869,83869,50229,5947
21.03.20229,63689,65369,33419,5696
22.03.20229,56969,61169,41819,5022
23.03.20229,51059,56969,41819,5022
24.03.20229,54439,60329,46029,5191
27.03.20229,56969,69579,52759,5863
28.03.20229,59479,79669,59479,7292
29.03.20229,77139,87239,58639,5863
30.03.20229,61999,85539,61169,8553
31.03.20229,86389,88069,62849,6368
03.04.20229,6629,71259,63689,6704
04.04.20229,68729,99849,68729,8638
05.04.20229,880610,00689,75459,805
06.04.20229,88069,91439,76299,8386
07.04.20229,86389,88919,56969,7292
10.04.20229,771310,00689,72099,8638
11.04.20229,880610,0329,771310,032
12.04.202210,158110,27599,939510,0068
13.04.202210,132810,3019,956310,1498
14.04.202210,250610,595510,183310,5869
17.04.202210,679610,889710,427310,5029
18.04.202210,553410,696310,317910,6122
19.04.202210,637510,679610,410410,4776
20.04.202210,511410,553410,359910,3599
21.04.202210,368410,553410,124510,1749
24.04.202210,174910,24229,931110,0993
25.04.202210,174910,4449,77139,9732
26.04.202210,065610,55349,80510,444
27.04.202210,519710,578610,317910,3432
28.04.202210,427310,536510,275910,3935
04.05.202210,536510,603810,44410,4776
05.05.202210,44410,536510,351510,4861
08.05.202210,511410,620610,427310,4693
09.05.202210,553410,561710,25910,402
10.05.202210,418810,536510,174910,1749
11.05.202210,141410,14149,81339,9143
12.05.202210,048710,359910,023610,3095
15.05.202210,309510,435610,233910,2927
16.05.202210,368410,586910,284310,5869
17.05.202210,574910,634910,377910,455
19.05.202210,420710,540710,215110,2151
22.05.202210,309310,34359,957910,3435
23.05.202210,343510,446410,129310,3692
24.05.202210,369210,540710,240710,5407
25.05.202210,51511,054910,472110,6693
26.05.202210,694910,99510,669310,8063
29.05.202210,917711,303310,849211,269
30.05.202211,26911,414811,140511,1405
31.05.202211,157711,217810,874811,0891
01.06.202211,097711,166311,012111,0463
02.06.202211,054911,303311,054911,2263
05.06.202211,260511,414811,260511,3805
06.06.202211,440611,654711,414811,569
07.06.202211,577611,886211,543311,7233
08.06.202211,723311,988911,483311,7318
09.06.202211,731812,383211,697612,1603
12.06.202212,151812,683112,006112,0147
13.06.202212,100312,211711,851911,9889
14.06.202212,040312,083211,637611,6547
15.06.202211,706111,80911,449111,4662
16.06.202211,500511,791911,483311,6119
19.06.202211,654711,783311,586211,6119
20.06.202211,646211,783311,646211,7747
21.06.202211,774711,774711,56911,569
22.06.202211,577611,714711,551911,6119
23.06.202211,577611,886211,543311,7404
26.06.202211,56911,740411,303311,7061
27.06.202211,74911,860411,397711,4234
28.06.202211,431911,50910,969210,9692
29.06.202210,986311,089110,823511,072
30.06.202211,311911,423411,157711,4062
03.07.202211,457711,971811,457711,7404
04.07.202211,766111,954711,449111,4662
05.07.202211,654711,920411,363411,4577
06.07.202211,483311,851911,457711,7919
07.07.202211,800412,040311,654712,0232
12.07.202212,023212,940111,843312,4517
13.07.202212,451712,743112,228912,2546
17.07.202212,314612,511712,160312,2117
18.07.202212,203112,460312,194612,3832
19.07.202212,383212,443112,288912,4088
20.07.202212,408812,434512,254612,2546
21.07.202212,30612,48612,108912,1518
24.07.202212,151812,494512,083212,4945
25.07.202212,554512,614612,263112,3404
26.07.202212,36612,477412,151812,246
27.07.202212,383212,614612,263112,4259
28.07.202212,503212,648812,323212,4174
31.07.202212,503212,98312,434512,9488
01.08.202212,948813,077412,580312,6488
02.08.202212,794512,914512,674512,8717
03.08.202212,905913,188712,460312,8887
04.08.202212,92313,240212,888713,2402
07.08.202213,394313,634313,34313,4286
08.08.202213,428613,488613,154413,2144
09.08.202213,197313,454413,025913,2573
10.08.202213,368613,548613,291613,4458
11.08.202213,445813,540113,120113,3173
14.08.202213,317313,377213,111513,3601
15.08.202213,360113,411513,094513,3857
16.08.202213,420114,011513,308713,7972
17.08.202213,805714,388413,480114,277
18.08.202214,27714,448414,062714,3113
21.08.202214,345514,405714,079914,1056
22.08.202214,114214,27713,934313,9343
23.08.202213,9614,037113,480113,523
24.08.202213,548613,7813,377213,3772
25.08.202213,394313,668613,394313,5743
28.08.202213,608613,762913,231613,4544
30.08.202213,711513,711513,385713,7115
31.08.202213,702913,702913,291613,403
01.09.202213,531513,574313,265813,5401
04.09.202213,540113,677213,454413,5914
05.09.202213,711513,762913,317313,4201
06.09.202213,497213,574313,197313,2487
07.09.202213,257313,334313,145813,2487
08.09.202213,291613,480113,188713,3258
11.09.202213,368613,46313,205813,2402
12.09.202213,248713,308711,997512,1003
13.09.202212,100312,451711,911912,2631
14.09.202212,374612,743112,288912,3489
15.09.202212,425913,000112,425912,8031
18.09.202212,98313,128712,700212,7002
19.09.202212,734512,888712,228912,6916
20.09.202212,691612,700212,237512,366
21.09.202212,36612,511712,237512,5117
22.09.202212,648813,137312,60612,8545
25.09.202212,957313,145812,597412,6317
26.09.202212,811712,84612,348912,3575
27.09.202212,357512,36611,740411,8433
28.09.202211,903311,988911,226311,5262
29.09.202211,534711,620511,209111,5347
02.10.202211,543311,997511,517611,9975
03.10.202212,108912,203111,654712,0576
04.10.202212,126112,151811,714711,809
05.10.202211,877512,126111,783312,0832
06.10.202212,074712,074711,903312,0489
09.10.202212,066112,511712,048912,5117
10.10.202212,597412,717312,391812,3918
11.10.202212,494512,503212,006112,0061
12.10.202212,126112,580312,083212,4259
13.10.202212,528813,145812,528813,1115
16.10.202213,454414,054213,291614,0542
17.10.202214,1414,39713,865714,397
18.10.202214,405714,799814,131414,6541
19.10.202214,654114,825514,165614,1656
20.10.202214,191414,379913,882814,2684
23.10.202214,371314,482814,114214,2428
24.10.202214,27714,568414,011514,2
25.10.202214,214,585614,174214,277
26.10.202214,27714,45714,122814,1571
27.10.202214,157114,213,857113,96
30.10.202214,0214,739814,011514,7398
31.10.202214,739814,739814,27714,4399
01.11.202214,534115,168314,508414,9626
02.11.202215,031215,108314,499814,9455
03.11.202214,996915,005414,662714,7141
06.11.202214,714114,799814,611214,6198
07.11.202214,671314,77414,594114,6627
08.11.202214,662714,791214,439914,7826
09.11.202214,782614,894114,568414,7826
10.11.202214,722614,782614,585614,6627
13.11.202214,662715,245414,645615,2111
14.11.202215,348215,519614,859814,9541
15.11.202214,988315,219714,834114,9969
16.11.202215,116915,151214,311314,7398
17.11.202214,739815,202614,654114,7826
20.11.202214,791215,082614,69714,8598
21.11.202214,928415,51114,851315,511
22.11.202215,613916,642315,262616,2824
23.11.202216,282416,642316,05116,5566
24.11.202216,625117,062116,522316,5566
27.11.202216,556617,070715,922415,9481
28.11.202215,99116,325315,879515,8795
29.11.202215,879516,650915,828215,8625
30.11.202215,973916,419515,888215,9824
01.12.202216,076716,625116,042416,5994
04.12.202216,779417,130716,625116,7365
05.12.202216,745117,010816,548116,7623
06.12.202216,779416,942215,913916,0767
07.12.202216,076716,222415,682416,0339
08.12.202216,042416,410816,042416,2995
11.12.202216,36816,762316,36816,6336
12.12.202216,719416,933716,565216,8393
13.12.202216,839317,010816,025316,1024
14.12.202216,205216,925116,205216,8565
15.12.202216,976618,150616,882218,1248
18.12.202218,150618,364817,456417,8591
19.12.202217,850618,424817,687817,9963
20.12.202218,047718,20217,687817,7649
21.12.202217,824918,013417,370717,4822
22.12.202217,559217,610717,139317,5849
25.12.202217,653518,116317,610717,9535
26.12.202218,176318,853317,40517,6363
27.12.202217,739117,816316,856517,1994
28.12.202217,216517,756217,139317,6107
29.12.202217,730717,807717,250717,5163