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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 51,207
KAPANIŞ 51,1924
En Düşük
DÜŞÜK 44,4044
En Yüksek
YÜKSEK 60,5905
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 57,7488 | 58,1341 | 56,1594 | 56,4484 |
| 02.01.2025 | 56,6411 | 57,2672 | 56,4484 | 56,93 |
| 05.01.2025 | 56,9782 | 57,6043 | 56,2075 | 56,7856 |
| 06.01.2025 | 56,7856 | 56,7856 | 54,3292 | 54,3292 |
| 07.01.2025 | 54,6182 | 55,9667 | 54,4255 | 55,0035 |
| 08.01.2025 | 55,0035 | 55,8704 | 54,6182 | 55,148 |
| 09.01.2025 | 55,2443 | 56,063 | 54,6663 | 55,4369 |
| 12.01.2025 | 55,4369 | 55,5814 | 53,3659 | 53,3659 |
| 13.01.2025 | 53,9439 | 56,9782 | 53,8475 | 56,5929 |
| 14.01.2025 | 56,5929 | 56,8337 | 55,0035 | 56,8337 |
| 15.01.2025 | 57,7006 | 58,3749 | 56,7374 | 58,3749 |
| 16.01.2025 | 58,664 | 59,2419 | 58,0859 | 58,953 |
| 19.01.2025 | 59,2419 | 59,7235 | 58,2304 | 58,3267 |
| 20.01.2025 | 58,3267 | 59,0493 | 57,5562 | 58,6158 |
| 21.01.2025 | 59,2419 | 60,5905 | 57,1709 | 58,0859 |
| 22.01.2025 | 58,2786 | 59,0011 | 57,7488 | 58,4231 |
| 23.01.2025 | 58,664 | 58,7121 | 57,0264 | 57,7006 |
| 26.01.2025 | 57,6043 | 57,9896 | 56,5929 | 56,7374 |
| 27.01.2025 | 56,6892 | 56,7374 | 55,9667 | 56,2075 |
| 28.01.2025 | 56,2075 | 56,7856 | 55,5332 | 55,7259 |
| 29.01.2025 | 55,8704 | 56,6892 | 55,8704 | 56,4966 |
| 30.01.2025 | 56,6411 | 56,6892 | 54,7627 | 54,9553 |
| 02.02.2025 | 54,4737 | 54,9553 | 52,8842 | 52,9806 |
| 03.02.2025 | 53,1732 | 54,4255 | 52,7397 | 53,5585 |
| 04.02.2025 | 53,4622 | 53,9439 | 52,1618 | 52,7879 |
| 05.02.2025 | 52,9806 | 53,3177 | 52,5471 | 53,2214 |
| 06.02.2025 | 53,125 | 54,6663 | 52,4508 | 54,3774 |
| 09.02.2025 | 54,3774 | 55,4851 | 54,0402 | 54,57 |
| 10.02.2025 | 54,57 | 54,6663 | 53,5585 | 54,1365 |
| 11.02.2025 | 54,1365 | 54,3292 | 52,5471 | 53,1732 |
| 12.02.2025 | 53,3659 | 54,9071 | 53,3659 | 54,7627 |
| 13.02.2025 | 54,8108 | 55,0998 | 53,125 | 54,5218 |
| 16.02.2025 | 54,5218 | 54,6182 | 53,3177 | 53,7512 |
| 17.02.2025 | 53,7512 | 54,4737 | 52,9324 | 53,9439 |
| 18.02.2025 | 53,9439 | 54,9071 | 51,8247 | 51,921 |
| 19.02.2025 | 51,921 | 52,5953 | 50,476 | 50,8613 |
| 20.02.2025 | 50,9095 | 51,0058 | 48,6939 | 49,1274 |
| 23.02.2025 | 49,6091 | 50,1871 | 48,8384 | 48,9829 |
| 24.02.2025 | 48,9829 | 49,4165 | 47,8559 | 48,8384 |
| 25.02.2025 | 48,8866 | 49,8981 | 48,6458 | 49,8499 |
| 26.02.2025 | 49,8499 | 50,6687 | 49,6091 | 50,5724 |
| 27.02.2025 | 50,5724 | 51,2948 | 49,8981 | 51,2948 |
| 02.03.2025 | 51,2948 | 52,4989 | 51,2948 | 52,0173 |
| 03.03.2025 | 52,0173 | 52,4026 | 51,0058 | 51,8247 |
| 04.03.2025 | 50,0907 | 52,9324 | 49,5128 | 52,8361 |
| 05.03.2025 | 52,4026 | 53,5103 | 50,5724 | 51,6802 |
| 06.03.2025 | 51,6802 | 52,3545 | 51,1503 | 52,21 |
| 09.03.2025 | 52,0173 | 52,7397 | 51,054 | 51,054 |
| 10.03.2025 | 49,32 | 51,1021 | 49,32 | 50,6205 |
| 11.03.2025 | 50,6687 | 52,4508 | 50,6205 | 51,1985 |
| 12.03.2025 | 51,3429 | 52,8361 | 51,3429 | 52,1136 |
| 13.03.2025 | 52,3063 | 55,5814 | 52,2581 | 55,5814 |
| 16.03.2025 | 55,6296 | 56,3039 | 55,2924 | 55,4851 |
| 17.03.2025 | 55,2924 | 55,3406 | 53,2695 | 53,9439 |
| 18.03.2025 | 48,9829 | 52,5471 | 48,9829 | 51,4874 |
| 19.03.2025 | 51,4393 | 54,3774 | 51,054 | 53,9439 |
| 20.03.2025 | 52,8842 | 53,4622 | 48,5494 | 48,5494 |
| 23.03.2025 | 48,5494 | 50,7168 | 48,0101 | 50,6205 |
| 24.03.2025 | 50,1389 | 53,8475 | 50,1389 | 53,703 |
| 25.03.2025 | 52,4989 | 53,4622 | 51,3429 | 51,6802 |
| 26.03.2025 | 52,21 | 52,6916 | 51,054 | 51,054 |
| 27.03.2025 | 50,6205 | 51,4874 | 49,8499 | 51,4874 |
| 01.04.2025 | 51,1985 | 52,4508 | 50,4279 | 51,2948 |
| 02.04.2025 | 51,054 | 52,3063 | 50,765 | 50,765 |
| 03.04.2025 | 50,765 | 51,7765 | 50,0426 | 50,8132 |
| 06.04.2025 | 50,1871 | 51,2466 | 48,6939 | 50,476 |
| 07.04.2025 | 51,0058 | 51,3429 | 50,4279 | 50,6205 |
| 08.04.2025 | 50,0426 | 50,4279 | 49,2237 | 49,2237 |
| 09.04.2025 | 51,1503 | 51,4393 | 50,5724 | 50,5724 |
| 10.04.2025 | 50,5242 | 51,1021 | 50,1389 | 50,7168 |
| 13.04.2025 | 50,765 | 52,4989 | 50,765 | 51,8728 |
| 14.04.2025 | 51,8728 | 51,9692 | 50,6205 | 51,054 |
| 15.04.2025 | 50,5724 | 51,921 | 50,3315 | 51,4874 |
| 16.04.2025 | 51,5356 | 53,703 | 51,5356 | 53,1732 |
| 17.04.2025 | 52,9806 | 54,2329 | 52,3063 | 54,1847 |
| 20.04.2025 | 54,2329 | 54,4255 | 51,2466 | 51,4874 |
| 21.04.2025 | 51,8247 | 52,4508 | 50,765 | 50,8613 |
| 23.04.2025 | 50,8613 | 51,7283 | 50,7168 | 51,054 |
| 24.04.2025 | 51,1503 | 51,7283 | 50,8132 | 51,6319 |
| 27.04.2025 | 51,7283 | 52,4026 | 51,3911 | 52,0173 |
| 28.04.2025 | 52,4989 | 52,4989 | 50,8132 | 51,4393 |
| 29.04.2025 | 50,8613 | 52,3545 | 50,0907 | 50,1871 |
| 01.05.2025 | 50,2352 | 51,1503 | 50,2352 | 50,9095 |
| 04.05.2025 | 51,1021 | 51,7765 | 50,3315 | 50,4279 |
| 05.05.2025 | 50,476 | 51,1503 | 48,9829 | 48,9829 |
| 06.05.2025 | 48,6939 | 48,6939 | 46,8155 | 47,6825 |
| 07.05.2025 | 47,7981 | 49,0792 | 47,5284 | 48,5013 |
| 08.05.2025 | 48,5013 | 49,32 | 48,2605 | 49,32 |
| 11.05.2025 | 50,5724 | 51,921 | 50,3797 | 51,5356 |
| 12.05.2025 | 51,1985 | 52,6434 | 50,9095 | 51,8728 |
| 13.05.2025 | 51,7283 | 52,0655 | 50,765 | 51,921 |
| 14.05.2025 | 51,921 | 51,9692 | 50,6205 | 50,6205 |
| 15.05.2025 | 50,1389 | 51,8247 | 50,0907 | 51,3429 |
| 19.05.2025 | 51,3429 | 52,21 | 49,1756 | 49,1756 |
| 20.05.2025 | 49,1274 | 49,4646 | 48,5013 | 48,5976 |
| 21.05.2025 | 48,5976 | 48,9347 | 48,2123 | 48,5976 |
| 22.05.2025 | 48,5494 | 49,8018 | 48,3568 | 49,7536 |
| 25.05.2025 | 50,2673 | 50,7099 | 49,8246 | 50,4148 |
| 26.05.2025 | 50,1689 | 51,005 | 50,0213 | 50,5624 |
| 27.05.2025 | 50,3164 | 50,7591 | 49,4803 | 50,0705 |
| 28.05.2025 | 50,0705 | 50,6607 | 49,3819 | 49,9721 |
| 29.05.2025 | 49,7262 | 49,923 | 47,9654 | 47,9654 |
| 01.06.2025 | 48,1621 | 49,0475 | 47,867 | 48,0834 |
| 02.06.2025 | 48,0834 | 50,3656 | 48,0638 | 50,1689 |
| 03.06.2025 | 50,2673 | 52,5298 | 50,2181 | 52,0871 |
| 04.06.2025 | 52,0871 | 53,12 | 51,6936 | 52,1855 |
| 09.06.2025 | 52,1855 | 52,6773 | 51,7428 | 51,7428 |
| 10.06.2025 | 50,7591 | 50,9559 | 49,9721 | 50,2673 |
| 11.06.2025 | 50,1689 | 50,2673 | 48,8507 | 48,8507 |
| 12.06.2025 | 47,7096 | 48,2015 | 46,5095 | 47,867 |
| 15.06.2025 | 47,867 | 48,2408 | 47,5129 | 47,7096 |
| 16.06.2025 | 47,7687 | 48,0834 | 47,0014 | 47,0014 |
| 17.06.2025 | 46,9817 | 47,021 | 45,5455 | 46,2931 |
| 18.06.2025 | 46,7063 | 46,7456 | 45,7619 | 45,7619 |
| 19.06.2025 | 46,0964 | 46,8243 | 45,6832 | 45,7619 |
| 22.06.2025 | 45,7422 | 45,7422 | 44,6995 | 44,7585 |
| 23.06.2025 | 46,6669 | 48,3392 | 45,998 | 48,2999 |
| 24.06.2025 | 48,2999 | 49,0868 | 47,2375 | 47,3161 |
| 25.06.2025 | 47,4145 | 47,9851 | 46,903 | 47,2375 |
| 26.06.2025 | 46,8636 | 47,4145 | 46,4505 | 47,1194 |
| 29.06.2025 | 47,2571 | 48,7917 | 46,8833 | 48,3982 |
| 30.06.2025 | 48,654 | 49,923 | 48,4376 | 49,4803 |
| 01.07.2025 | 49,6279 | 51,8904 | 49,6279 | 50,8575 |
| 02.07.2025 | 51,2018 | 53,2184 | 49,9721 | 51,9396 |
| 03.07.2025 | 51,9396 | 52,0871 | 51,3001 | 51,792 |
| 06.07.2025 | 51,005 | 51,251 | 50,3656 | 50,5624 |
| 07.07.2025 | 50,6607 | 51,005 | 48,6933 | 48,8507 |
| 08.07.2025 | 49,0081 | 49,677 | 48,2212 | 49,2344 |
| 09.07.2025 | 49,3819 | 50,5624 | 49,3819 | 50,2181 |
| 10.07.2025 | 50,3164 | 51,0542 | 49,8246 | 49,8246 |
| 13.07.2025 | 50,0705 | 50,3164 | 48,1621 | 48,2015 |
| 15.07.2025 | 48,2015 | 49,2344 | 47,5719 | 47,9851 |
| 16.07.2025 | 48,2212 | 49,0278 | 48,0638 | 48,8507 |
| 17.07.2025 | 49,0671 | 49,7262 | 48,8507 | 49,1065 |
| 20.07.2025 | 49,2836 | 50,1689 | 49,2344 | 49,923 |
| 21.07.2025 | 49,923 | 50,3656 | 49,6279 | 49,923 |
| 22.07.2025 | 49,8246 | 50,7099 | 49,5295 | 50,6116 |
| 23.07.2025 | 50,7099 | 51,4969 | 49,9721 | 50,8575 |
| 24.07.2025 | 50,8575 | 51,251 | 49,7262 | 50,5624 |
| 27.07.2025 | 50,5624 | 50,5624 | 49,0475 | 49,1065 |
| 28.07.2025 | 49,0868 | 49,2836 | 48,1425 | 48,1425 |
| 29.07.2025 | 48,1621 | 49,4803 | 48,1228 | 49,3327 |
| 30.07.2025 | 49,1655 | 49,9721 | 49,0475 | 49,9721 |
| 31.07.2025 | 49,9721 | 50,0213 | 49,1852 | 49,1852 |
| 03.08.2025 | 49,2836 | 49,7754 | 49,1655 | 49,2344 |
| 04.08.2025 | 49,3819 | 49,7754 | 49,3327 | 49,3819 |
| 05.08.2025 | 49,6279 | 50,4148 | 49,3327 | 50,0705 |
| 06.08.2025 | 50,2181 | 51,1034 | 50,1197 | 50,8575 |
| 07.08.2025 | 49,8246 | 50,8575 | 49,2344 | 50,8575 |
| 10.08.2025 | 51,1526 | 51,792 | 50,7099 | 50,8575 |
| 11.08.2025 | 51,005 | 52,0379 | 50,2181 | 50,2181 |
| 12.08.2025 | 50,2181 | 50,464 | 49,3327 | 49,3327 |
| 13.08.2025 | 49,2836 | 49,8246 | 48,9294 | 48,9294 |
| 14.08.2025 | 48,9294 | 49,4803 | 48,713 | 49,4803 |
| 17.08.2025 | 49,677 | 49,9721 | 48,9097 | 49,1262 |
| 18.08.2025 | 49,2344 | 49,2836 | 48,5556 | 48,713 |
| 19.08.2025 | 48,713 | 49,4803 | 48,3195 | 49,1852 |
| 20.08.2025 | 49,4311 | 49,923 | 49,1852 | 49,6279 |
| 21.08.2025 | 49,7754 | 50,7591 | 49,4311 | 50,5132 |
| 24.08.2025 | 51,2018 | 51,5461 | 50,5624 | 50,6607 |
| 25.08.2025 | 50,7591 | 53,12 | 50,1689 | 50,6607 |
| 26.08.2025 | 50,6116 | 50,7099 | 49,5787 | 49,7262 |
| 27.08.2025 | 50,1689 | 50,3164 | 48,8901 | 48,8901 |
| 28.08.2025 | 48,9688 | 49,2836 | 48,4966 | 48,4966 |
| 31.08.2025 | 48,5556 | 48,8114 | 48,1031 | 48,772 |
| 01.09.2025 | 48,9097 | 48,9688 | 46,116 | 47,2375 |
| 02.09.2025 | 47,2375 | 47,3555 | 45,8012 | 47,0997 |
| 03.09.2025 | 47,1194 | 48,2212 | 47,1194 | 48,2015 |
| 04.09.2025 | 48,2408 | 48,5163 | 47,021 | 47,0407 |
| 07.09.2025 | 46,4505 | 47,0014 | 45,6439 | 46,8833 |
| 08.09.2025 | 46,8636 | 46,8833 | 45,5061 | 45,8996 |
| 09.09.2025 | 46,0964 | 46,1357 | 45,1717 | 45,4471 |
| 10.09.2025 | 45,5061 | 45,8209 | 44,6601 | 45,0143 |
| 11.09.2025 | 45,0733 | 45,4274 | 44,7388 | 44,9946 |
| 14.09.2025 | 45,034 | 47,5916 | 44,4044 | 47,5916 |
| 15.09.2025 | 47,5916 | 47,7096 | 46,5882 | 47,4342 |
| 16.09.2025 | 47,4539 | 47,6309 | 46,1751 | 46,1751 |
| 17.09.2025 | 46,2734 | 46,8636 | 45,8209 | 45,9193 |
| 18.09.2025 | 45,939 | 46,962 | 45,8406 | 46,962 |
| 21.09.2025 | 47,5326 | 47,867 | 47,0997 | 47,2375 |
| 22.09.2025 | 46,8046 | 47,1588 | 46,2931 | 46,5292 |
| 23.09.2025 | 46,4898 | 46,5292 | 45,7029 | 46,2537 |
| 24.09.2025 | 46,3128 | 46,5489 | 45,0733 | 45,6439 |
| 25.09.2025 | 45,6439 | 45,6635 | 44,9946 | 45,152 |
| 28.09.2025 | 45,152 | 45,4471 | 44,7388 | 44,9946 |
| 29.09.2025 | 45,1913 | 45,6635 | 44,7388 | 45,2504 |
| 30.09.2025 | 45,4865 | 46,7653 | 45,2504 | 46,5292 |
| 01.10.2025 | 46,5292 | 47,3752 | 46,3915 | 46,8243 |
| 02.10.2025 | 47,0801 | 47,3358 | 46,2341 | 46,3521 |
| 05.10.2025 | 46,6079 | 46,7456 | 45,4078 | 45,5652 |
| 06.10.2025 | 45,5652 | 46,4505 | 45,4668 | 46,4111 |
| 07.10.2025 | 46,3718 | 47,0997 | 46,0767 | 46,2341 |
| 08.10.2025 | 46,6472 | 46,8046 | 45,7422 | 46,057 |
| 09.10.2025 | 46,2341 | 47,1391 | 46,057 | 46,1357 |
| 12.10.2025 | 45,8996 | 46,2734 | 45,3684 | 45,7225 |
| 13.10.2025 | 45,7422 | 46,0177 | 44,6995 | 44,8569 |
| 14.10.2025 | 44,8766 | 45,939 | 44,8766 | 45,7816 |
| 15.10.2025 | 46,4308 | 47,9654 | 46,3324 | 46,6276 |
| 16.10.2025 | 46,3128 | 47,0407 | 45,5061 | 46,7063 |
| 19.10.2025 | 47,6506 | 49,6279 | 46,9423 | 49,5295 |
| 20.10.2025 | 49,5295 | 50,1197 | 48,654 | 49,7754 |
| 21.10.2025 | 49,8246 | 51,3985 | 49,5787 | 50,6116 |
| 22.10.2025 | 50,5624 | 51,4477 | 50,3164 | 50,6607 |
| 23.10.2025 | 50,9067 | 51,6444 | 50,5624 | 50,7591 |
| 26.10.2025 | 50,7591 | 51,1526 | 50,2673 | 50,7591 |
| 27.10.2025 | 50,7591 | 50,9559 | 50,1197 | 50,1197 |
| 29.10.2025 | 50,1689 | 50,8083 | 49,923 | 50,3164 |
| 30.10.2025 | 50,3656 | 51,1526 | 50,1197 | 50,5624 |
| 02.11.2025 | 50,5624 | 52,0379 | 50,5624 | 51,792 |
| 03.11.2025 | 52,0871 | 52,1363 | 50,9067 | 51,3001 |
| 04.11.2025 | 51,6444 | 54,1529 | 51,6444 | 54,0545 |
| 05.11.2025 | 54,1037 | 55,1366 | 53,3167 | 54,4972 |
| 06.11.2025 | 54,5956 | 55,1366 | 53,6119 | 54,1037 |
| 09.11.2025 | 54,3496 | 55,1366 | 53,3659 | 53,9561 |
| 10.11.2025 | 53,9561 | 54,5956 | 52,0379 | 53,8086 |
| 11.11.2025 | 53,8086 | 54,3988 | 52,6281 | 54,1037 |
| 12.11.2025 | 54,1037 | 54,8907 | 53,4151 | 53,8086 |
| 13.11.2025 | 53,8086 | 53,907 | 52,6773 | 53,0216 |
| 16.11.2025 | 53,12 | 54,2513 | 53,12 | 53,4643 |
| 17.11.2025 | 53,1692 | 54,6939 | 53,1692 | 54,2513 |
| 18.11.2025 | 54,5464 | 55,0874 | 54,1037 | 54,8907 |
| 19.11.2025 | 55,0874 | 55,4317 | 54,7431 | 55,0874 |
| 20.11.2025 | 55,0874 | 55,1366 | 53,3167 | 54,3004 |
| 23.11.2025 | 54,0053 | 55,235 | 53,4151 | 54,2513 |
| 24.11.2025 | 54,1037 | 54,1529 | 52,579 | 52,6773 |
| 25.11.2025 | 52,6773 | 53,2676 | 51,8412 | 52,333 |
| 26.11.2025 | 52,579 | 53,1692 | 52,0379 | 52,333 |
| 27.11.2025 | 52,333 | 52,5298 | 50,5624 | 50,5624 |
| 30.11.2025 | 50,5624 | 52,0871 | 50,5132 | 52,0871 |
| 01.12.2025 | 52,0871 | 52,579 | 51,5953 | 51,6444 |
| 02.12.2025 | 51,6444 | 52,1363 | 50,9559 | 51,005 |
| 03.12.2025 | 51,005 | 51,1526 | 50,0213 | 50,2181 |
| 04.12.2025 | 50,3656 | 50,3656 | 49,7262 | 50,1689 |
| 07.12.2025 | 50,5132 | 52,4806 | 50,1689 | 52,4806 |
| 08.12.2025 | 52,579 | 52,9724 | 51,8904 | 52,6281 |
| 09.12.2025 | 54,3004 | 55,1366 | 53,5627 | 54,3988 |
| 10.12.2025 | 54,2513 | 55,776 | 54,0545 | 55,5793 |
| 11.12.2025 | 55,776 | 57,9401 | 55,776 | 57,9401 |
| 14.12.2025 | 58,1369 | 59,4649 | 57,5467 | 59,4157 |
| 15.12.2025 | 59,3665 | 60,0059 | 58,5796 | 59,7108 |
| 16.12.2025 | 59,4649 | 59,6124 | 58,4812 | 58,5304 |
| 17.12.2025 | 58,5304 | 60,1043 | 58,1861 | 59,3173 |
| 18.12.2025 | 59,0222 | 59,3173 | 58,2844 | 58,2844 |
| 21.12.2025 | 58,2844 | 59,5141 | 58,1369 | 59,1698 |
| 22.12.2025 | 59,1698 | 59,1698 | 58,2353 | 58,9238 |
| 23.12.2025 | 59,0222 | 59,0222 | 58,0385 | 58,1861 |
| 24.12.2025 | 58,2844 | 59,7108 | 58,0385 | 59,3173 |
| 25.12.2025 | 59,3173 | 59,76 | 58,4812 | 59,0714 |
| 28.12.2025 | 59,0714 | 59,3665 | 57,104 | 57,104 |
| 29.12.2025 | 57,104 | 58,432 | 55,9236 | 57,8418 |
| 30.12.2025 | 57,8418 | 58,1369 | 57,2516 | 57,8418 |