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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 57,8616
KAPANIŞ 57,7579
En Düşük
DÜŞÜK 40,9654
En Yüksek
YÜKSEK 80,7406
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 45,9506 | 46,0806 | 44,4333 | 45,2569 |
| 02.01.2024 | 45,2569 | 45,4737 | 43,9131 | 44,2165 |
| 03.01.2024 | 44,2165 | 44,6933 | 43,1328 | 44,5634 |
| 04.01.2024 | 44,6066 | 45,0834 | 43,9998 | 44,9968 |
| 07.01.2024 | 45,0402 | 45,4304 | 43,0895 | 43,523 |
| 08.01.2024 | 43,523 | 43,523 | 41,5072 | 41,6156 |
| 09.01.2024 | 41,6156 | 42,3308 | 40,987 | 41,6156 |
| 10.01.2024 | 41,6372 | 41,8973 | 41,2688 | 41,2905 |
| 11.01.2024 | 41,2905 | 43,7831 | 40,9654 | 43,3496 |
| 14.01.2024 | 43,3496 | 44,8233 | 43,3496 | 44,7367 |
| 15.01.2024 | 44,4766 | 45,7338 | 44,2165 | 45,1702 |
| 16.01.2024 | 45,2569 | 45,4737 | 44,3033 | 45,4737 |
| 17.01.2024 | 46,7307 | 47,0342 | 45,4304 | 46,6441 |
| 18.01.2024 | 46,6007 | 46,9908 | 46,1673 | 46,7307 |
| 21.01.2024 | 46,7307 | 47,2509 | 46,2973 | 46,6875 |
| 22.01.2024 | 47,0342 | 48,0747 | 46,384 | 47,2076 |
| 23.01.2024 | 47,2943 | 49,8086 | 46,7741 | 46,9476 |
| 24.01.2024 | 47,0776 | 48,0313 | 45,3436 | 46,4707 |
| 25.01.2024 | 46,8175 | 48,118 | 46,3407 | 47,2943 |
| 28.01.2024 | 47,5979 | 49,5918 | 47,3377 | 48,5949 |
| 29.01.2024 | 48,6381 | 50,2855 | 46,8608 | 47,2943 |
| 30.01.2024 | 47,511 | 47,6412 | 45,8638 | 46,384 |
| 31.01.2024 | 46,514 | 48,3348 | 46,514 | 48,118 |
| 01.02.2024 | 48,2914 | 48,855 | 47,4244 | 47,7712 |
| 04.02.2024 | 47,7712 | 51,4559 | 47,511 | 51,1525 |
| 05.02.2024 | 51,4126 | 53,4066 | 50,719 | 52,0194 |
| 06.02.2024 | 52,0627 | 53,1466 | 50,7624 | 50,8924 |
| 07.02.2024 | 51,1525 | 52,5397 | 51,0657 | 52,4529 |
| 08.02.2024 | 52,7998 | 53,71 | 52,3229 | 53,0599 |
| 11.02.2024 | 53,1032 | 54,1002 | 52,6698 | 54,1002 |
| 12.02.2024 | 55,054 | 55,4874 | 52,8431 | 53,4066 |
| 13.02.2024 | 53,4066 | 55,0106 | 52,8865 | 54,2736 |
| 14.02.2024 | 55,5741 | 56,0076 | 54,2736 | 54,9672 |
| 15.02.2024 | 55,2273 | 56,0509 | 53,8835 | 54,6638 |
| 18.02.2024 | 55,054 | 55,4874 | 54,447 | 54,9672 |
| 19.02.2024 | 55,3141 | 55,5741 | 54,7939 | 55,2273 |
| 20.02.2024 | 55,3141 | 56,311 | 54,317 | 55,7042 |
| 21.02.2024 | 56,3544 | 56,5711 | 54,447 | 54,7939 |
| 22.02.2024 | 54,8805 | 56,3544 | 54,7939 | 55,8342 |
| 25.02.2024 | 56,0076 | 57,1781 | 55,8342 | 55,8775 |
| 26.02.2024 | 55,9209 | 56,3544 | 54,4036 | 54,6204 |
| 27.02.2024 | 54,5337 | 55,1406 | 53,7534 | 55,0106 |
| 28.02.2024 | 55,4441 | 56,8745 | 55,1406 | 56,0943 |
| 29.02.2024 | 55,4441 | 55,4441 | 53,58 | 53,7534 |
| 03.03.2024 | 53,7534 | 54,2302 | 53,1898 | 54,1002 |
| 04.03.2024 | 54,0135 | 55,054 | 53,5367 | 55,054 |
| 05.03.2024 | 55,5308 | 55,8342 | 53,7534 | 54,317 |
| 06.03.2024 | 54,1002 | 54,7939 | 53,1898 | 53,7534 |
| 07.03.2024 | 53,7534 | 54,4036 | 53,1898 | 54,2736 |
| 10.03.2024 | 55,1406 | 55,3141 | 52,8865 | 53,6667 |
| 11.03.2024 | 53,6667 | 53,6667 | 52,2796 | 52,8431 |
| 12.03.2024 | 52,8431 | 52,9298 | 50,9791 | 51,3692 |
| 13.03.2024 | 51,5859 | 51,8026 | 49,2451 | 49,5485 |
| 14.03.2024 | 50,0254 | 50,1121 | 48,2047 | 48,2047 |
| 17.03.2024 | 48,3348 | 49,2884 | 48,118 | 48,118 |
| 18.03.2024 | 48,118 | 50,1121 | 48,118 | 49,8519 |
| 19.03.2024 | 50,2855 | 50,719 | 49,2017 | 49,7653 |
| 20.03.2024 | 49,8519 | 50,9791 | 49,8519 | 50,4155 |
| 21.03.2024 | 50,6323 | 51,846 | 50,1121 | 50,3288 |
| 24.03.2024 | 50,3722 | 50,8924 | 49,9387 | 49,9387 |
| 25.03.2024 | 49,9387 | 50,1554 | 48,5515 | 49,2451 |
| 26.03.2024 | 49,2451 | 49,8519 | 48,8116 | 48,8116 |
| 27.03.2024 | 49,1583 | 49,4184 | 48,6381 | 48,7249 |
| 28.03.2024 | 48,8982 | 50,1121 | 48,8116 | 50,1121 |
| 31.03.2024 | 51,1525 | 52,2796 | 50,0254 | 51,9327 |
| 01.04.2024 | 52,9731 | 53,7534 | 51,6293 | 52,1061 |
| 02.04.2024 | 52,1061 | 53,4499 | 51,3692 | 53,2766 |
| 03.04.2024 | 52,7564 | 53,8401 | 52,6698 | 53,1466 |
| 04.04.2024 | 53,2766 | 55,8775 | 53,2766 | 55,8775 |
| 07.04.2024 | 55,8775 | 59,649 | 55,8775 | 59,3889 |
| 08.04.2024 | 59,3889 | 60,2125 | 58,9119 | 59,3022 |
| 14.04.2024 | 59,0854 | 59,172 | 56,8745 | 56,8745 |
| 15.04.2024 | 56,6144 | 57,5682 | 56,3977 | 56,9614 |
| 16.04.2024 | 57,048 | 58,9553 | 57,048 | 57,6549 |
| 17.04.2024 | 57,8283 | 59,172 | 57,1347 | 57,4382 |
| 18.04.2024 | 57,2647 | 58,1751 | 56,7445 | 56,7878 |
| 21.04.2024 | 57,048 | 58,9119 | 57,048 | 58,7819 |
| 23.04.2024 | 58,8253 | 59,3022 | 58,0017 | 58,1751 |
| 24.04.2024 | 58,7819 | 59,7357 | 58,0017 | 59,7357 |
| 25.04.2024 | 59,8224 | 61,3829 | 59,7791 | 60,4292 |
| 28.04.2024 | 60,6893 | 62,8568 | 60,6893 | 62,51 |
| 29.04.2024 | 62,6835 | 63,8973 | 61,7298 | 62,8568 |
| 01.05.2024 | 63,6805 | 64,7642 | 61,8164 | 61,8164 |
| 02.05.2024 | 62,1633 | 62,7701 | 61,3395 | 61,6864 |
| 05.05.2024 | 61,8164 | 63,1603 | 61,5563 | 62,4667 |
| 06.05.2024 | 62,5534 | 62,9002 | 60,8627 | 61,9465 |
| 07.05.2024 | 61,9465 | 63,2469 | 61,7731 | 62,8135 |
| 08.05.2024 | 62,8568 | 64,0273 | 62,6401 | 64,0273 |
| 09.05.2024 | 64,1574 | 65,371 | 63,7671 | 64,0707 |
| 12.05.2024 | 64,1574 | 65,371 | 64,0707 | 64,1574 |
| 13.05.2024 | 64,1574 | 64,4174 | 62,5534 | 62,8568 |
| 14.05.2024 | 62,8568 | 63,5504 | 62,5967 | 62,9868 |
| 15.05.2024 | 63,1603 | 65,2844 | 62,9868 | 65,2844 |
| 16.05.2024 | 65,5011 | 67,0184 | 64,7209 | 67,0184 |
| 19.05.2024 | 67,0184 | 67,0617 | 64,6342 | 65,8046 |
| 20.05.2024 | 65,978 | 66,9751 | 65,9346 | 66,5416 |
| 21.05.2024 | 67,0617 | 68,2321 | 65,5011 | 66,6716 |
| 22.05.2024 | 66,2382 | 68,709 | 64,5475 | 67,5385 |
| 23.05.2024 | 67,5385 | 69,0558 | 67,1484 | 68,4489 |
| 26.05.2024 | 69,0061 | 69,2688 | 67,6925 | 68,437 |
| 27.05.2024 | 68,7434 | 69,6191 | 67,1671 | 67,1671 |
| 28.05.2024 | 67,4298 | 67,999 | 65,153 | 65,7222 |
| 29.05.2024 | 65,7222 | 66,2038 | 64,54 | 65,4157 |
| 30.05.2024 | 65,4594 | 67,6488 | 65,4594 | 66,6855 |
| 02.06.2024 | 66,7292 | 70,1446 | 66,7292 | 70,057 |
| 03.06.2024 | 70,057 | 71,1078 | 68,9186 | 69,1812 |
| 04.06.2024 | 69,1812 | 69,8818 | 68,7872 | 69,2688 |
| 05.06.2024 | 69,7066 | 70,1882 | 68,8747 | 69,6191 |
| 06.06.2024 | 69,7942 | 70,8013 | 69,4002 | 69,9256 |
| 09.06.2024 | 69,9256 | 69,9256 | 67,386 | 68,7434 |
| 10.06.2024 | 68,7434 | 68,9623 | 66,0724 | 66,0724 |
| 11.06.2024 | 66,7292 | 68,437 | 66,4227 | 67,1671 |
| 12.06.2024 | 67,5612 | 70,8888 | 67,5612 | 70,3635 |
| 13.06.2024 | 71,0203 | 72,0711 | 70,1446 | 70,5823 |
| 19.06.2024 | 70,9327 | 73,297 | 69,7066 | 71,8084 |
| 20.06.2024 | 71,8084 | 72,2024 | 69,5315 | 69,5315 |
| 23.06.2024 | 69,838 | 70,1882 | 68,0866 | 69,2688 |
| 24.06.2024 | 69,2688 | 70,057 | 68,5245 | 69,7505 |
| 25.06.2024 | 69,7505 | 69,7942 | 67,2109 | 67,2109 |
| 26.06.2024 | 67,5612 | 70,2321 | 67,5612 | 70,2321 |
| 27.06.2024 | 70,9764 | 72,3776 | 70,67 | 72,3338 |
| 30.06.2024 | 72,3338 | 72,3776 | 70,2758 | 71,2829 |
| 01.07.2024 | 71,3268 | 73,5598 | 71,1516 | 72,2462 |
| 02.07.2024 | 72,6403 | 73,3846 | 70,6262 | 71,5894 |
| 03.07.2024 | 71,9835 | 73,6911 | 70,8452 | 73,6036 |
| 04.07.2024 | 80,7406 | 80,7406 | 73,3409 | 73,735 |
| 07.07.2024 | 73,9976 | 74,7859 | 72,684 | 73,2095 |
| 08.07.2024 | 73,5598 | 73,6473 | 71,5457 | 71,6332 |
| 09.07.2024 | 71,8084 | 73,1219 | 71,5457 | 72,29 |
| 10.07.2024 | 72,684 | 72,903 | 71,2829 | 72,5964 |
| 11.07.2024 | 73,1657 | 75,0922 | 72,3776 | 74,9171 |
| 15.07.2024 | 75,7491 | 79,0768 | 74,961 | 78,5952 |
| 16.07.2024 | 78,5952 | 78,9892 | 77,3692 | 77,5882 |
| 17.07.2024 | 78,2449 | 78,2886 | 75,9242 | 76,4058 |
| 18.07.2024 | 76,4496 | 76,6686 | 73,8225 | 76,5372 |
| 21.07.2024 | 76,7124 | 78,2011 | 75,9242 | 78,0698 |
| 22.07.2024 | 78,1134 | 78,5514 | 77,1941 | 77,5005 |
| 23.07.2024 | 77,5005 | 77,6757 | 76,1432 | 76,7124 |
| 24.07.2024 | 76,1432 | 78,3324 | 74,742 | 77,2816 |
| 25.07.2024 | 77,3253 | 78,7703 | 77,2816 | 77,9821 |
| 28.07.2024 | 77,9821 | 78,42 | 75,7491 | 76,6248 |
| 29.07.2024 | 76,4935 | 78,7703 | 76,4935 | 77,8946 |
| 30.07.2024 | 77,0627 | 77,1502 | 73,4722 | 74,0852 |
| 31.07.2024 | 74,7859 | 75,7052 | 73,6036 | 75,3987 |
| 01.08.2024 | 74,4355 | 75,3112 | 73,9976 | 74,7859 |
| 04.08.2024 | 67,8676 | 73,5598 | 67,8676 | 69,7942 |
| 05.08.2024 | 71,1954 | 72,9468 | 69,0061 | 69,225 |
| 06.08.2024 | 69,225 | 69,4002 | 66,5104 | 66,5104 |
| 07.08.2024 | 66,5104 | 67,78 | 66,0724 | 66,3352 |
| 08.08.2024 | 66,554 | 67,1671 | 65,9411 | 66,3352 |
| 11.08.2024 | 66,4227 | 68,1741 | 64,9341 | 66,5979 |
| 12.08.2024 | 67,4779 | 69,26 | 66,0331 | 66,8037 |
| 13.08.2024 | 67,4298 | 67,7188 | 65,2142 | 65,2624 |
| 14.08.2024 | 65,2624 | 65,7923 | 63,095 | 65,1179 |
| 15.08.2024 | 65,4551 | 67,189 | 64,9252 | 64,9252 |
| 18.08.2024 | 64,9252 | 65,3105 | 63,9138 | 64,251 |
| 19.08.2024 | 62,806 | 63,095 | 59,9162 | 60,1088 |
| 20.08.2024 | 60,1088 | 61,024 | 58,7121 | 59,5309 |
| 21.08.2024 | 59,7717 | 60,1088 | 58,2786 | 58,5677 |
| 22.08.2024 | 58,5677 | 59,0493 | 57,6043 | 58,0378 |
| 25.08.2024 | 58,1823 | 59,3382 | 56,4003 | 56,4003 |
| 26.08.2024 | 56,3521 | 56,8819 | 55,4851 | 56,6892 |
| 27.08.2024 | 57,1709 | 58,664 | 56,4484 | 58,5677 |
| 28.08.2024 | 58,5677 | 58,7121 | 57,219 | 58,664 |
| 01.09.2024 | 58,9048 | 63,5285 | 58,7603 | 62,806 |
| 02.09.2024 | 62,9023 | 63,4322 | 61,0722 | 61,6501 |
| 03.09.2024 | 61,2648 | 62,8542 | 60,5423 | 62,4207 |
| 04.09.2024 | 62,4689 | 64,6844 | 62,4207 | 63,0468 |
| 05.09.2024 | 63,0468 | 64,251 | 62,1799 | 62,6134 |
| 08.09.2024 | 63,6249 | 66,1294 | 63,1914 | 64,9252 |
| 09.09.2024 | 65,2142 | 66,322 | 61,9391 | 61,9391 |
| 10.09.2024 | 61,9391 | 62,7579 | 60,2533 | 60,2533 |
| 11.09.2024 | 60,6868 | 61,6501 | 58,5194 | 60,5905 |
| 12.09.2024 | 60,6868 | 62,1799 | 60,1088 | 61,9391 |
| 15.09.2024 | 61,9391 | 62,2281 | 60,2533 | 60,446 |
| 16.09.2024 | 60,5423 | 60,9277 | 59,9162 | 60,2533 |
| 17.09.2024 | 60,3015 | 61,024 | 59,5309 | 59,6272 |
| 18.09.2024 | 60,0125 | 60,6386 | 59,0493 | 59,6754 |
| 19.09.2024 | 59,7235 | 60,2052 | 59,1456 | 59,2419 |
| 22.09.2024 | 59,5309 | 59,7235 | 57,8451 | 58,2304 |
| 23.09.2024 | 58,3267 | 58,4231 | 57,1709 | 57,4598 |
| 24.09.2024 | 57,508 | 57,797 | 54,4255 | 54,57 |
| 25.09.2024 | 54,6182 | 56,2558 | 54,6182 | 55,8704 |
| 26.09.2024 | 56,4484 | 58,3267 | 56,2558 | 57,0264 |
| 29.09.2024 | 56,3521 | 56,9782 | 54,9071 | 54,9071 |
| 30.09.2024 | 54,9071 | 56,4003 | 54,1365 | 54,57 |
| 01.10.2024 | 54,5218 | 54,5218 | 50,8613 | 50,8613 |
| 02.10.2024 | 50,8613 | 52,0655 | 49,9944 | 50,9095 |
| 03.10.2024 | 50,9095 | 51,8728 | 50,1389 | 50,9095 |
| 06.10.2024 | 51,8728 | 51,9692 | 50,8132 | 51,1503 |
| 07.10.2024 | 51,1503 | 52,5953 | 50,8132 | 51,3911 |
| 08.10.2024 | 51,3911 | 51,7283 | 50,1871 | 51,5838 |
| 09.10.2024 | 52,0655 | 52,0655 | 51,054 | 51,2466 |
| 10.10.2024 | 51,1985 | 51,5356 | 48,9347 | 48,9829 |
| 13.10.2024 | 48,9347 | 48,9347 | 46,6036 | 46,8155 |
| 14.10.2024 | 46,8155 | 46,989 | 45,5826 | 45,7174 |
| 15.10.2024 | 45,833 | 46,5844 | 44,6192 | 46,1991 |
| 16.10.2024 | 46,4109 | 47,4899 | 46,0256 | 47,2394 |
| 17.10.2024 | 47,3164 | 47,9329 | 46,8734 | 47,5091 |
| 20.10.2024 | 47,5091 | 48,0485 | 46,2954 | 47,5862 |
| 21.10.2024 | 47,5862 | 49,8499 | 47,2394 | 48,5494 |
| 22.10.2024 | 48,8866 | 49,9944 | 47,7789 | 49,3683 |
| 23.10.2024 | 49,6573 | 50,0907 | 49,0311 | 49,4165 |
| 24.10.2024 | 49,4165 | 49,4165 | 47,4706 | 48,8384 |
| 27.10.2024 | 48,8384 | 48,9829 | 47,7596 | 48,2605 |
| 29.10.2024 | 48,3568 | 49,2237 | 48,1449 | 48,4531 |
| 30.10.2024 | 48,5494 | 49,3683 | 48,4531 | 49,0311 |
| 31.10.2024 | 49,3683 | 49,8499 | 48,4531 | 48,8384 |
| 03.11.2024 | 48,7421 | 48,7421 | 46,5651 | 46,7578 |
| 04.11.2024 | 45,6596 | 45,9486 | 42,9239 | 43,4634 |
| 05.11.2024 | 43,5404 | 45,5247 | 41,3634 | 43,5404 |
| 06.11.2024 | 43,6753 | 44,2532 | 42,9625 | 43,579 |
| 07.11.2024 | 43,6174 | 44,1569 | 43,3477 | 44,022 |
| 10.11.2024 | 44,1954 | 44,6578 | 43,4441 | 43,8487 |
| 11.11.2024 | 43,8101 | 45,5054 | 43,656 | 44,6963 |
| 12.11.2024 | 44,6963 | 45,6982 | 44,5036 | 45,1587 |
| 13.11.2024 | 45,6596 | 46,1798 | 45,1587 | 45,255 |
| 14.11.2024 | 45,4091 | 48,2605 | 45,178 | 47,7018 |
| 17.11.2024 | 48,0293 | 48,3086 | 46,4881 | 47,2972 |
| 18.11.2024 | 47,7403 | 48,2605 | 45,6789 | 46,6036 |
| 19.11.2024 | 46,8541 | 47,2394 | 45,5054 | 45,5247 |
| 20.11.2024 | 46,2183 | 47,2972 | 45,7945 | 47,2972 |
| 21.11.2024 | 47,4899 | 48,2605 | 46,9311 | 47,9522 |
| 24.11.2024 | 48,0678 | 50,9577 | 47,8945 | 50,0907 |
| 25.11.2024 | 50,0907 | 51,8728 | 49,8499 | 51,1503 |
| 26.11.2024 | 51,4874 | 54,6182 | 51,3911 | 53,6067 |
| 27.11.2024 | 53,0769 | 53,125 | 50,5242 | 51,8728 |
| 28.11.2024 | 52,0173 | 52,1136 | 50,3797 | 51,2466 |
| 01.12.2024 | 51,054 | 52,4989 | 50,1389 | 52,21 |
| 02.12.2024 | 52,21 | 52,8842 | 51,6319 | 52,1618 |
| 03.12.2024 | 52,4508 | 54,6663 | 52,2581 | 53,9439 |
| 04.12.2024 | 55,2924 | 56,4484 | 53,9439 | 56,2558 |
| 05.12.2024 | 56,3039 | 59,5309 | 55,6777 | 59,0011 |
| 08.12.2024 | 59,5309 | 60,9277 | 58,5677 | 59,4346 |
| 09.12.2024 | 59,3864 | 61,1685 | 58,7121 | 60,8313 |
| 10.12.2024 | 60,8313 | 62,0354 | 59,1938 | 59,1938 |
| 11.12.2024 | 59,4346 | 60,3015 | 59,1938 | 59,1938 |
| 12.12.2024 | 59,1456 | 59,5309 | 57,3153 | 59,5309 |
| 15.12.2024 | 59,5791 | 60,7831 | 58,5194 | 58,5194 |
| 16.12.2024 | 58,5194 | 59,1938 | 56,5929 | 58,1341 |
| 17.12.2024 | 57,9896 | 58,664 | 57,2672 | 57,3153 |
| 18.12.2024 | 57,2672 | 58,1341 | 56,4966 | 57,1227 |
| 19.12.2024 | 57,1227 | 59,1456 | 56,2075 | 56,2075 |
| 22.12.2024 | 56,6411 | 57,797 | 56,063 | 56,5929 |
| 23.12.2024 | 56,5448 | 57,3153 | 55,9667 | 57,1227 |
| 24.12.2024 | 57,797 | 59,0011 | 57,797 | 58,6158 |
| 25.12.2024 | 59,1456 | 60,0125 | 57,6525 | 57,797 |
| 26.12.2024 | 57,8933 | 59,3864 | 57,797 | 58,9048 |
| 29.12.2024 | 58,4712 | 59,2419 | 58,3267 | 58,5677 |
| 30.12.2024 | 58,4712 | 58,4712 | 54,1365 | 57,7488 |