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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,0387
KAPANIŞ 26,1154
En Düşük
DÜŞÜK 14,4228
En Yüksek
YÜKSEK 46,0372
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 17,5421 | 18,3133 | 17,4822 | 18,0048 |
| 02.01.2023 | 18,0048 | 18,3133 | 17,8249 | 17,8249 |
| 03.01.2023 | 17,8591 | 17,8677 | 17,3021 | 17,6192 |
| 04.01.2023 | 17,6449 | 17,8077 | 15,9995 | 15,9995 |
| 05.01.2023 | 15,991 | 16,8222 | 15,3826 | 16,8222 |
| 08.01.2023 | 16,9679 | 17,3364 | 16,1195 | 16,1195 |
| 09.01.2023 | 15,9395 | 16,608 | 15,571 | 16,0853 |
| 10.01.2023 | 16,0939 | 16,2824 | 15,2197 | 15,451 |
| 11.01.2023 | 15,4768 | 16,2309 | 14,7398 | 16,1709 |
| 12.01.2023 | 16,1967 | 16,6509 | 15,5625 | 15,6397 |
| 15.01.2023 | 15,6738 | 16,3338 | 15,4254 | 16,3081 |
| 16.01.2023 | 16,3766 | 16,7965 | 16,2224 | 16,7365 |
| 17.01.2023 | 16,8222 | 17,2679 | 16,8222 | 17,1822 |
| 18.01.2023 | 17,1822 | 17,6621 | 17,0536 | 17,4822 |
| 19.01.2023 | 17,5249 | 17,6449 | 17,1907 | 17,5163 |
| 22.01.2023 | 17,5249 | 17,6192 | 17,165 | 17,2765 |
| 23.01.2023 | 17,285 | 17,4822 | 16,7023 | 17,1907 |
| 24.01.2023 | 17,2507 | 17,3193 | 16,2995 | 16,7538 |
| 25.01.2023 | 16,728 | 16,9679 | 16,3852 | 16,5566 |
| 26.01.2023 | 16,4537 | 16,5822 | 15,8111 | 16,1452 |
| 29.01.2023 | 16,1709 | 16,368 | 15,7338 | 15,8711 |
| 30.01.2023 | 15,8711 | 15,8711 | 15,2969 | 15,6996 |
| 31.01.2023 | 15,8539 | 15,8967 | 15,2882 | 15,3911 |
| 01.02.2023 | 15,3054 | 15,6482 | 14,8598 | 15,451 |
| 02.02.2023 | 15,4596 | 16,1967 | 15,4596 | 16,1967 |
| 05.02.2023 | 15,931 | 16,0253 | 15,4682 | 15,8625 |
| 06.02.2023 | 15,7253 | 16,0253 | 14,4228 | 14,8684 |
| 14.02.2023 | 14,9113 | 16,3508 | 14,9113 | 16,3508 |
| 15.02.2023 | 16,7623 | 17,5678 | 15,8111 | 15,8111 |
| 16.02.2023 | 15,7167 | 16,0081 | 15,5625 | 15,6311 |
| 19.02.2023 | 15,6311 | 16,0339 | 15,3569 | 15,571 |
| 20.02.2023 | 15,511 | 15,8453 | 15,3911 | 15,5025 |
| 21.02.2023 | 15,4596 | 15,7253 | 15,3826 | 15,4596 |
| 22.02.2023 | 15,4596 | 15,7767 | 15,4425 | 15,6397 |
| 23.02.2023 | 15,6397 | 15,9995 | 15,5283 | 15,8025 |
| 26.02.2023 | 15,9052 | 15,9652 | 15,571 | 15,7511 |
| 27.02.2023 | 15,8625 | 16,5223 | 15,8625 | 16,368 |
| 28.02.2023 | 16,368 | 16,5395 | 16,1709 | 16,4537 |
| 01.03.2023 | 16,5137 | 17,2079 | 16,4452 | 17,0194 |
| 02.03.2023 | 17,0279 | 17,225 | 16,2824 | 16,7538 |
| 05.03.2023 | 16,7709 | 17,2336 | 16,5737 | 17,1221 |
| 06.03.2023 | 17,2507 | 17,4907 | 17,0536 | 17,1565 |
| 07.03.2023 | 17,165 | 17,2165 | 16,7965 | 17,1307 |
| 08.03.2023 | 17,1393 | 17,1907 | 16,8822 | 17,0536 |
| 09.03.2023 | 17,0536 | 17,9535 | 16,9937 | 17,6107 |
| 12.03.2023 | 17,6107 | 17,9877 | 17,5678 | 17,8506 |
| 13.03.2023 | 17,8506 | 18,1934 | 17,5078 | 17,8677 |
| 14.03.2023 | 17,8677 | 18,0134 | 17,0621 | 17,225 |
| 15.03.2023 | 17,225 | 17,782 | 17,2165 | 17,5335 |
| 16.03.2023 | 17,6192 | 18,2191 | 17,5678 | 17,9791 |
| 19.03.2023 | 17,9791 | 18,1077 | 16,9851 | 16,9851 |
| 20.03.2023 | 16,9851 | 17,3021 | 16,3852 | 16,9422 |
| 21.03.2023 | 16,9422 | 17,1393 | 16,7794 | 16,9422 |
| 22.03.2023 | 16,9766 | 17,4221 | 16,8138 | 17,3535 |
| 23.03.2023 | 17,3535 | 17,6107 | 16,8651 | 16,8822 |
| 26.03.2023 | 16,9165 | 17,1393 | 16,8138 | 16,8908 |
| 27.03.2023 | 17,0621 | 17,7391 | 17,0621 | 17,3621 |
| 28.03.2023 | 17,3964 | 17,9106 | 16,9679 | 17,5935 |
| 29.03.2023 | 17,7221 | 18,1077 | 17,4307 | 18,0819 |
| 30.03.2023 | 18,0734 | 18,0734 | 17,4564 | 17,4564 |
| 02.04.2023 | 17,4822 | 17,6107 | 16,7109 | 17,4479 |
| 03.04.2023 | 17,4822 | 17,6963 | 16,805 | 17,4907 |
| 04.04.2023 | 17,3964 | 17,8249 | 17,3793 | 17,6535 |
| 05.04.2023 | 17,6535 | 18,7676 | 17,6535 | 18,382 |
| 06.04.2023 | 18,4419 | 19,4703 | 18,3048 | 19,3503 |
| 09.04.2023 | 19,3503 | 19,5046 | 18,9132 | 19,2046 |
| 10.04.2023 | 19,4531 | 19,6587 | 18,9561 | 19,0417 |
| 11.04.2023 | 19,0504 | 19,2989 | 18,9217 | 18,9817 |
| 12.04.2023 | 19,0075 | 19,6074 | 18,939 | 19,0246 |
| 13.04.2023 | 19,0846 | 19,2046 | 18,9646 | 19,0417 |
| 16.04.2023 | 19,0417 | 19,2046 | 18,5019 | 18,5533 |
| 17.04.2023 | 18,7676 | 19,0332 | 18,5876 | 18,7676 |
| 18.04.2023 | 18,8104 | 19,2818 | 18,7504 | 19,1531 |
| 19.04.2023 | 19,119 | 19,2818 | 18,8533 | 19,0075 |
| 23.04.2023 | 19,0161 | 20,3186 | 19,0161 | 20,2672 |
| 24.04.2023 | 20,2845 | 20,43 | 19,4531 | 19,5474 |
| 25.04.2023 | 19,6245 | 20,4986 | 19,119 | 20,2245 |
| 26.04.2023 | 20,2245 | 20,6529 | 19,2818 | 20,4644 |
| 27.04.2023 | 20,5073 | 20,5672 | 19,7702 | 20,1816 |
| 01.05.2023 | 20,1816 | 20,2672 | 19,6502 | 19,9159 |
| 02.05.2023 | 19,8815 | 20,4044 | 19,4531 | 19,8473 |
| 03.05.2023 | 19,8131 | 21,5099 | 19,7702 | 21,1585 |
| 04.05.2023 | 21,2527 | 22,1441 | 21,0556 | 21,4499 |
| 07.05.2023 | 21,5099 | 21,6213 | 20,7728 | 21,0299 |
| 08.05.2023 | 21,0299 | 21,2784 | 20,85 | 21,0814 |
| 09.05.2023 | 21,1499 | 21,3727 | 21,0042 | 21,2356 |
| 10.05.2023 | 21,2527 | 23,3523 | 21,2527 | 23,3523 |
| 11.05.2023 | 23,6952 | 25,6832 | 23,6952 | 24,4064 |
| 14.05.2023 | 21,9726 | 23,0267 | 21,9726 | 21,9726 |
| 15.05.2023 | 19,7788 | 21,4242 | 19,7788 | 20,3529 |
| 16.05.2023 | 20,4815 | 21,5012 | 20,4815 | 21,4926 |
| 17.05.2023 | 22,1954 | 22,6152 | 21,2613 | 21,8527 |
| 21.05.2023 | 22,0563 | 22,0563 | 20,9812 | 21,7354 |
| 22.05.2023 | 21,7354 | 22,0215 | 20,1489 | 20,409 |
| 23.05.2023 | 20,409 | 20,7211 | 19,8454 | 19,8454 |
| 24.05.2023 | 19,8975 | 20,3136 | 19,4639 | 19,5506 |
| 25.05.2023 | 19,5506 | 19,7674 | 19,0131 | 19,5593 |
| 28.05.2023 | 19,5939 | 20,2616 | 19,2212 | 19,6546 |
| 29.05.2023 | 19,7239 | 20,3829 | 19,7239 | 20,0189 |
| 30.05.2023 | 20,0448 | 20,2529 | 19,7588 | 20,0535 |
| 31.05.2023 | 20,1316 | 20,2269 | 19,8888 | 20,0102 |
| 01.06.2023 | 20,2269 | 20,3656 | 19,8195 | 19,9322 |
| 04.06.2023 | 20,1576 | 21,0679 | 20,0535 | 21,0592 |
| 05.06.2023 | 21,1025 | 21,2846 | 20,6518 | 20,8945 |
| 06.06.2023 | 21,1893 | 21,4146 | 21,0245 | 21,0852 |
| 07.06.2023 | 21,0852 | 21,2673 | 20,8858 | 21,2412 |
| 08.06.2023 | 21,2932 | 21,5881 | 21,1893 | 21,2932 |
| 11.06.2023 | 21,3626 | 22,2296 | 21,25 | 22,117 |
| 12.06.2023 | 22,117 | 22,2644 | 21,5013 | 22,1516 |
| 13.06.2023 | 22,195 | 22,5245 | 21,5447 | 21,6574 |
| 14.06.2023 | 21,6574 | 21,8741 | 21,484 | 21,6054 |
| 15.06.2023 | 21,692 | 21,8741 | 21,4233 | 21,4233 |
| 18.06.2023 | 21,458 | 21,5187 | 20,9552 | 21,1286 |
| 19.06.2023 | 21,0679 | 21,5881 | 20,9205 | 21,4146 |
| 20.06.2023 | 21,5881 | 21,7961 | 21,3626 | 21,5101 |
| 21.06.2023 | 21,5881 | 23,192 | 21,4406 | 23,1486 |
| 22.06.2023 | 23,1486 | 23,4087 | 22,6979 | 22,8452 |
| 25.06.2023 | 23,3827 | 23,4955 | 22,221 | 22,5504 |
| 26.06.2023 | 22,7932 | 22,8885 | 22,5591 | 22,7932 |
| 02.07.2023 | 22,8799 | 23,2007 | 22,8105 | 23,0013 |
| 03.07.2023 | 23,036 | 23,1833 | 22,5678 | 22,6198 |
| 04.07.2023 | 22,6458 | 22,8712 | 22,3944 | 22,7065 |
| 05.07.2023 | 22,7325 | 23,1053 | 22,7325 | 23,0619 |
| 06.07.2023 | 23,0879 | 23,322 | 23,0013 | 23,14 |
| 09.07.2023 | 23,4087 | 24,1803 | 23,322 | 24,033 |
| 10.07.2023 | 24,3624 | 24,6226 | 23,8422 | 23,9982 |
| 11.07.2023 | 23,9982 | 24,2324 | 23,6775 | 23,9029 |
| 12.07.2023 | 23,9029 | 24,2237 | 23,5735 | 23,6342 |
| 13.07.2023 | 23,7642 | 24,5446 | 23,6515 | 24,3971 |
| 16.07.2023 | 24,7093 | 25,4202 | 24,5792 | 24,9607 |
| 17.07.2023 | 24,9867 | 25,1341 | 24,4058 | 24,6399 |
| 18.07.2023 | 24,6399 | 25,1254 | 24,085 | 25,0734 |
| 19.07.2023 | 25,2468 | 25,8363 | 24,822 | 25,6889 |
| 20.07.2023 | 25,741 | 25,8797 | 25,2901 | 25,7323 |
| 23.07.2023 | 25,8363 | 26,0531 | 25,5068 | 25,7496 |
| 24.07.2023 | 25,7496 | 25,8797 | 25,2988 | 25,4809 |
| 25.07.2023 | 25,4809 | 26,1398 | 25,2381 | 25,9836 |
| 26.07.2023 | 25,9836 | 27,0502 | 25,8363 | 26,6252 |
| 27.07.2023 | 26,7121 | 27,2755 | 26,5472 | 27,1889 |
| 30.07.2023 | 27,3276 | 27,449 | 26,8768 | 27,2842 |
| 31.07.2023 | 27,2842 | 27,3969 | 26,7033 | 27,1542 |
| 01.08.2023 | 27,1542 | 27,2582 | 26,9027 | 27,0415 |
| 02.08.2023 | 27,0502 | 28,4373 | 27,0415 | 28,2205 |
| 03.08.2023 | 28,5067 | 29,1049 | 28,3073 | 29,0442 |
| 06.08.2023 | 29,4951 | 29,9978 | 29,0008 | 29,7465 |
| 07.08.2023 | 29,7378 | 29,7465 | 28,3593 | 29,1049 |
| 08.08.2023 | 29,1049 | 29,6077 | 28,7754 | 29,3997 |
| 09.08.2023 | 29,4083 | 29,7552 | 28,8621 | 28,8621 |
| 10.08.2023 | 28,8707 | 31,5758 | 28,8621 | 31,125 |
| 13.08.2023 | 31,2203 | 32,8329 | 31,0989 | 32,1653 |
| 14.08.2023 | 32,1653 | 33,7346 | 31,8533 | 32,2608 |
| 15.08.2023 | 32,3995 | 32,7376 | 31,8706 | 32,3388 |
| 16.08.2023 | 32,7549 | 33,0323 | 32,0787 | 32,4081 |
| 17.08.2023 | 32,4168 | 32,5122 | 31,0816 | 31,5065 |
| 20.08.2023 | 31,5065 | 32,07 | 30,6048 | 31,7319 |
| 21.08.2023 | 31,7492 | 32,4861 | 31,0555 | 31,2983 |
| 22.08.2023 | 31,3504 | 32,5989 | 31,3504 | 31,8446 |
| 23.08.2023 | 31,8446 | 32,4168 | 31,2116 | 31,4198 |
| 24.08.2023 | 31,5585 | 33,3617 | 31,5585 | 32,5295 |
| 27.08.2023 | 32,7896 | 34,2462 | 32,7896 | 33,6653 |
| 28.08.2023 | 33,6653 | 33,7867 | 33,1017 | 33,1364 |
| 30.08.2023 | 33,1797 | 34,0814 | 33,067 | 34,0814 |
| 31.08.2023 | 34,2462 | 35,7026 | 34,2028 | 35,4859 |
| 03.09.2023 | 35,5032 | 35,8154 | 34,697 | 35,0351 |
| 04.09.2023 | 35,3559 | 35,5292 | 34,4022 | 34,8877 |
| 05.09.2023 | 34,8964 | 35,1044 | 34,1595 | 34,2201 |
| 06.09.2023 | 34,2895 | 35,0785 | 34,2462 | 34,853 |
| 07.09.2023 | 34,853 | 35,798 | 34,853 | 35,7286 |
| 10.09.2023 | 35,746 | 36,4137 | 35,1651 | 35,2258 |
| 11.09.2023 | 35,2258 | 35,72 | 34,9224 | 35,1131 |
| 12.09.2023 | 35,1131 | 35,1998 | 33,8994 | 34,2895 |
| 13.09.2023 | 34,3849 | 34,4456 | 32,9629 | 34,0727 |
| 14.09.2023 | 34,0814 | 34,4196 | 33,223 | 33,3011 |
| 17.09.2023 | 33,3011 | 33,3011 | 32,1046 | 32,3821 |
| 18.09.2023 | 32,3821 | 32,8069 | 31,8099 | 32,5468 |
| 19.09.2023 | 32,5902 | 33,1797 | 32,4168 | 32,4168 |
| 20.09.2023 | 32,4168 | 32,9022 | 31,7059 | 32,7723 |
| 21.09.2023 | 33,1104 | 33,3791 | 32,6769 | 33,3184 |
| 24.09.2023 | 33,726 | 33,8126 | 33,3184 | 33,804 |
| 25.09.2023 | 34,1595 | 34,5756 | 33,4224 | 33,6739 |
| 26.09.2023 | 33,726 | 34,2462 | 33,2144 | 33,4224 |
| 27.09.2023 | 33,4658 | 33,726 | 32,9456 | 32,9456 |
| 28.09.2023 | 32,989 | 34,2201 | 32,989 | 34,2201 |
| 01.10.2023 | 34,4369 | 34,9744 | 34,2721 | 34,6102 |
| 02.10.2023 | 34,619 | 34,931 | 34,2201 | 34,931 |
| 03.10.2023 | 34,931 | 35,0958 | 34,3155 | 34,5929 |
| 04.10.2023 | 34,5929 | 34,619 | 33,4571 | 34,5843 |
| 05.10.2023 | 34,5843 | 35,0264 | 33,804 | 34,9744 |
| 08.10.2023 | 34,0988 | 35,1391 | 33,8994 | 34,0727 |
| 09.10.2023 | 34,0727 | 34,6709 | 33,6132 | 34,3155 |
| 10.10.2023 | 34,3155 | 34,5495 | 32,8503 | 32,8503 |
| 11.10.2023 | 33,0757 | 33,2924 | 32,0873 | 32,3388 |
| 12.10.2023 | 32,3388 | 32,4688 | 31,6885 | 32,1653 |
| 15.10.2023 | 32,1828 | 32,3821 | 30,6741 | 30,6741 |
| 16.10.2023 | 30,6915 | 31,2116 | 30,1886 | 30,2666 |
| 17.10.2023 | 29,6511 | 30,1279 | 29,365 | 29,7984 |
| 18.10.2023 | 29,9719 | 31,125 | 29,5644 | 30,4487 |
| 19.10.2023 | 30,4487 | 30,4487 | 29,4864 | 29,9112 |
| 22.10.2023 | 30,3447 | 32,0787 | 30,0153 | 32,0787 |
| 23.10.2023 | 32,1046 | 33,3791 | 31,8186 | 33,015 |
| 24.10.2023 | 33,015 | 33,7867 | 31,7752 | 32,2608 |
| 25.10.2023 | 32,0787 | 32,5555 | 31,2116 | 32,0614 |
| 26.10.2023 | 32,0614 | 32,2347 | 30,518 | 31,8879 |
| 29.10.2023 | 31,6019 | 32,8676 | 31,1856 | 32,5989 |
| 30.10.2023 | 32,6422 | 33,2664 | 31,8879 | 31,8879 |
| 31.10.2023 | 32,0787 | 34,2895 | 31,4718 | 33,8301 |
| 01.11.2023 | 33,8994 | 35,6593 | 32,9456 | 35,1131 |
| 02.11.2023 | 35,1825 | 37,2199 | 35,1218 | 36,3182 |
| 05.11.2023 | 36,3703 | 36,522 | 34,6796 | 36,3269 |
| 06.11.2023 | 36,3269 | 36,7388 | 35,6767 | 36,3269 |
| 07.11.2023 | 36,3486 | 36,8471 | 36,0452 | 36,7604 |
| 08.11.2023 | 36,7388 | 37,454 | 36,2619 | 36,9771 |
| 09.11.2023 | 36,9555 | 38,0609 | 36,5437 | 37,519 |
| 12.11.2023 | 37,1072 | 37,324 | 35,2648 | 35,8934 |
| 13.11.2023 | 35,8934 | 36,1536 | 34,918 | 35,6549 |
| 14.11.2023 | 35,72 | 36,9771 | 35,6116 | 35,7417 |
| 15.11.2023 | 35,7417 | 37,0639 | 35,6983 | 36,9771 |
| 16.11.2023 | 36,9771 | 36,9771 | 36,0669 | 36,0885 |
| 19.11.2023 | 36,0885 | 36,5003 | 35,9368 | 35,9584 |
| 20.11.2023 | 35,9584 | 36,3269 | 34,9614 | 35,8067 |
| 21.11.2023 | 35,98 | 36,1536 | 34,7013 | 35,0697 |
| 22.11.2023 | 35,0697 | 35,2865 | 34,2462 | 34,918 |
| 23.11.2023 | 34,8964 | 35,3082 | 33,9211 | 35,0264 |
| 26.11.2023 | 36,4137 | 36,4569 | 35,7417 | 36,0019 |
| 27.11.2023 | 36,0019 | 36,4353 | 35,8067 | 36,3269 |
| 28.11.2023 | 36,4787 | 36,4787 | 35,5466 | 35,9584 |
| 29.11.2023 | 35,9584 | 36,1536 | 35,1131 | 35,1347 |
| 30.11.2023 | 35,4816 | 36,8471 | 35,4382 | 36,6087 |
| 03.12.2023 | 36,6087 | 38,7545 | 36,4353 | 38,4727 |
| 04.12.2023 | 38,4727 | 38,7545 | 37,5407 | 38,7545 |
| 05.12.2023 | 38,6462 | 40,4017 | 37,2806 | 37,2806 |
| 06.12.2023 | 37,2806 | 37,3673 | 35,72 | 37,1722 |
| 07.12.2023 | 37,1722 | 38,8412 | 36,9555 | 38,1475 |
| 10.12.2023 | 38,1692 | 38,9496 | 37,4106 | 38,1692 |
| 11.12.2023 | 38,0609 | 38,7112 | 37,1289 | 38,1475 |
| 12.12.2023 | 38,1475 | 38,4944 | 37,2156 | 37,9741 |
| 13.12.2023 | 37,9741 | 39,1446 | 37,7358 | 38,6462 |
| 14.12.2023 | 38,8629 | 42,2658 | 38,8629 | 40,4451 |
| 17.12.2023 | 40,4234 | 42,5259 | 40,0549 | 41,4638 |
| 18.12.2023 | 41,4638 | 42,8943 | 40,185 | 42,8943 |
| 19.12.2023 | 42,8943 | 44,52 | 41,9407 | 42,2008 |
| 20.12.2023 | 42,179 | 43,3496 | 40,7053 | 42,8293 |
| 21.12.2023 | 43,3279 | 43,8697 | 42,4825 | 43,4362 |
| 24.12.2023 | 43,4362 | 43,6096 | 41,6156 | 41,9623 |
| 25.12.2023 | 42,1574 | 42,8727 | 40,9654 | 41,5288 |
| 26.12.2023 | 41,5288 | 42,5042 | 40,8353 | 42,049 |
| 27.12.2023 | 42,0924 | 44,3899 | 42,0924 | 43,1328 |
| 28.12.2023 | 43,3496 | 46,0372 | 43,3496 | 45,5604 |