OTC Markets OTCPK - Delayed Quote USD

Coca Cola Icecek Sanayi As (COLZF)

Compare
1.4300
+1.4300
(0.00%)
At close: February 28 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.40001.44001.40001.44001.440014,167
Feb 28, 20251.43001.43001.43001.43001.4300-
Feb 27, 20251.43001.43001.43001.43001.43001,650
Feb 26, 20251.39001.39001.39001.39001.39003,080
Feb 25, 20251.42501.42501.42501.42501.4250-
Feb 24, 20251.42501.42501.42501.42501.42507,300
Feb 21, 20251.54001.54001.54001.54001.5400-
Feb 20, 20251.54001.54001.54001.54001.5400-
Feb 19, 20251.54001.54001.54001.54001.54005,000
Feb 18, 20251.52001.52001.52001.52001.5200559
Feb 14, 20251.60001.60001.60001.60001.6000-
Feb 13, 20251.60001.60001.60001.60001.6000-
Feb 12, 20251.60001.60001.60001.60001.6000-
Feb 11, 20251.60001.60001.60001.60001.6000-
Feb 10, 20251.60001.60001.60001.60001.6000-
Feb 7, 20251.60001.60001.60001.60001.6000-
Feb 6, 20251.60001.60001.60001.60001.6000-
Feb 5, 20251.60001.60001.60001.60001.6000-
Feb 4, 20251.60001.60001.60001.60001.6000-
Feb 3, 20251.60001.60001.60001.60001.6000-
Jan 31, 20251.60001.60001.60001.60001.6000-
Jan 30, 20251.60001.60001.60001.60001.6000-
Jan 29, 20251.60001.60001.60001.60001.6000-
Jan 28, 20251.60001.60001.60001.60001.60009,933
Jan 27, 20251.51001.51001.51001.51001.5100-
Jan 24, 20251.51001.51001.51001.51001.5100-
Jan 23, 20251.51001.51001.51001.51001.5100-
Jan 22, 20251.51001.51001.51001.51001.5100-
Jan 21, 20251.51001.51001.51001.51001.5100-
Jan 17, 20251.51001.51001.51001.51001.5100-
Jan 16, 20251.51001.51001.51001.51001.5100-
Jan 15, 20251.51001.51001.51001.51001.5100-
Jan 14, 20251.51001.51001.51001.51001.5100-
Jan 13, 20251.60001.60001.51001.51001.51009,915
Jan 10, 20251.60001.60001.60001.60001.60008,000
Jan 8, 20251.60001.60001.60001.60001.6000-
Jan 7, 20251.60001.60001.60001.60001.6000250
Jan 6, 20251.63001.63001.63001.63001.6300-
Jan 3, 20251.63001.63001.63001.63001.6300-
Jan 2, 20251.63001.63001.63001.63001.6300-
Dec 31, 20241.63001.63001.63001.63001.6300-
Dec 30, 20241.63001.63001.63001.63001.6300-
Dec 27, 20241.63001.63001.63001.63001.6300456
Dec 26, 20241.75001.75001.75001.75001.7500-
Dec 24, 20241.75001.75001.75001.75001.7500-
Dec 23, 20241.75001.75001.75001.75001.75004,000
Dec 20, 20241.65001.65001.65001.65001.65005,500
Dec 19, 20241.74001.74001.74001.74001.7400-
Dec 18, 20241.74001.74001.74001.74001.7400-
Dec 17, 20241.74001.74001.74001.74001.7400-
Dec 16, 20241.74001.74001.74001.74001.7400-
Dec 13, 20241.84001.84001.72001.74001.74002,520
Dec 12, 20241.88001.88001.88001.88001.8800-
Dec 11, 20241.88001.88001.88001.88001.8800-
Dec 10, 20241.86001.88001.75501.88001.880075,000
Dec 9, 20241.84001.86001.84001.86001.86002,400
Dec 6, 20241.80001.80001.80001.80001.80003,250
Dec 5, 20241.70001.70001.67001.67001.67006,317
Dec 4, 20241.66001.66001.66001.66001.66002,500
Dec 3, 20241.51001.51001.51001.51001.5100350
Dec 2, 20241.61501.61501.60001.60001.600015,125
Nov 29, 20241.59001.59001.59001.59001.5900-
Nov 27, 20241.59001.59001.59001.59001.5900-
Nov 26, 20241.51001.60001.51001.59001.590027,150
Nov 25, 20241.53001.59001.51001.51001.510013,500
Nov 22, 20241.48001.48001.48001.48001.4800460
Nov 21, 20241.48001.48001.48001.48001.48003,700
Nov 20, 20241.36501.36501.36501.36501.3650-
Nov 19, 20241.36501.36501.36501.36501.3650-
Nov 18, 20241.36501.36501.36501.36501.3650-
Nov 15, 20241.36501.36501.36501.36501.3650-
Nov 14, 20241.44001.44001.36501.36501.36501,531
Nov 13, 20241.28001.28001.28001.28001.2800-
Nov 12, 20241.28001.28001.28001.28001.2800700
Nov 11, 20241.30251.30251.30251.30251.30252,000
Nov 8, 20241.36001.36001.36001.36001.3600-
Nov 7, 20241.36001.36001.36001.36001.3600-
Nov 6, 20241.36001.36001.36001.36001.3600450
Nov 5, 20241.39001.39001.30001.36001.360053,012
Nov 4, 20241.47001.47001.47001.47001.4700700
Nov 1, 20241.52001.52001.52001.52001.5200-
Oct 31, 20241.52001.52001.52001.52001.52009,000
Oct 30, 20241.50001.52001.50001.52001.520021,500
Oct 29, 20241.42001.42001.42001.42001.4200700
Oct 28, 20241.51001.51001.38001.38001.38007,665
Oct 25, 20241.50001.50001.50001.50001.5000-
Oct 24, 20241.53001.53001.50001.50001.50005,110
Oct 23, 20241.51001.51001.51001.51001.5100220
Oct 22, 20241.40001.40001.40001.40001.4000-
Oct 21, 20241.40001.40001.40001.40001.4000-
Oct 18, 20241.40001.40001.40001.40001.4000-
Oct 17, 20241.40001.40001.40001.40001.4000-
Oct 16, 20241.40001.40001.40001.40001.4000-
Oct 15, 20241.40001.40001.40001.40001.40001,600
Oct 14, 20241.51001.51001.44001.46001.460017,500
Oct 11, 20241.50001.52001.50001.52001.520016,800
Oct 10, 20241.51001.51001.51001.51001.5100-
Oct 9, 20241.51001.51001.51001.51001.5100-
Oct 8, 20241.51001.51001.51001.51001.5100-
Oct 7, 20241.51001.51001.51001.51001.5100-
Oct 4, 20241.51001.51001.51001.51001.5100-
Oct 3, 20241.56001.56001.51001.51001.51006,840
Oct 2, 20241.59001.59001.59001.59001.590020,000
Oct 1, 20241.61001.61001.61001.61001.61002,444
Sep 30, 20241.67001.71001.67001.71001.71002,898
Sep 27, 20241.68001.68001.68001.68001.6800-
Sep 26, 20241.68001.68001.68001.68001.6800-
Sep 25, 20241.75001.75001.68001.68001.680024,985
Sep 24, 20241.84001.84001.84001.84001.8400-
Sep 23, 20241.81001.84001.81001.84001.84006,900
Sep 20, 20241.82001.88001.82001.88001.88003,350
Sep 19, 20241.85001.85001.85001.85001.8500-
Sep 18, 20241.85001.85001.85001.85001.8500-
Sep 17, 20241.85001.85001.85001.85001.85001,500
Sep 16, 20241.70001.70001.70001.70001.7000-
Sep 13, 20241.70001.70001.70001.70001.7000-
Sep 12, 20241.70001.70001.70001.70001.7000-
Sep 11, 20241.70001.70001.70001.70001.7000-
Sep 10, 20241.70001.70001.70001.70001.7000-
Sep 9, 20241.70001.70001.70001.70001.7000-
Sep 6, 20241.70001.70001.70001.70001.7000-
Sep 5, 20241.70001.70001.70001.70001.7000-
Sep 4, 20241.70001.70001.70001.70001.7000-
Sep 3, 20241.70001.70001.70001.70001.7000-
Aug 30, 20241.70001.70001.70001.70001.7000-
Aug 29, 20241.70001.70001.70001.70001.7000-
Aug 28, 20241.70001.70001.70001.70001.7000-
Aug 27, 20241.70001.70001.70001.70001.7000-
Aug 26, 20241.85001.85001.70001.70001.70001,650
Aug 23, 20241.85001.85001.85001.85001.8500-
Aug 22, 20241.76001.85001.76001.85001.85005,200
Aug 21, 20241.86001.86001.86001.86001.86002,500
Aug 20, 20241.90001.90001.85001.85001.85006,500
Aug 19, 20242.03002.25002.03002.25002.25002,300
Aug 16, 20242.10002.10002.10002.10002.1000-
Aug 15, 20242.20002.20002.08002.10002.10002,950
Aug 14, 20242.10002.21002.10002.20002.200016,898
Aug 13, 2024 1100:100 Stock Splits
Aug 13, 20242.17002.25002.17002.25002.25002,100
Aug 12, 20242.16642.16642.16642.16642.16641,364
Aug 9, 20242.27272.27272.27272.27272.2727-
Aug 8, 20242.27272.27272.27272.27272.2727-
Aug 7, 20242.27272.27272.27272.27272.2727-
Aug 6, 20242.27272.27272.27272.27272.27271,320
Aug 5, 20242.52272.52272.52272.52272.5227-
Aug 2, 20242.52272.52272.52272.52272.5227-
Aug 1, 20242.52272.52272.52272.52272.5227-
Jul 31, 20242.52272.52272.52272.52272.5227-
Jul 30, 20242.52272.52272.52272.52272.5227-
Jul 29, 20242.52272.52272.52272.52272.5227-
Jul 26, 20242.52272.52272.52272.52272.5227-
Jul 25, 20242.52272.52272.52272.52272.5227-
Jul 24, 20242.52272.52272.52272.52272.52275,500
Jul 23, 20242.54552.54552.52272.52272.52274,400
Jul 22, 20242.54552.54552.54552.54552.54554,444
Jul 19, 20242.34912.34912.34912.34912.3491-
Jul 18, 20242.34912.34912.34912.34912.3491-
Jul 17, 20242.34912.34912.34912.34912.3491-
Jul 16, 20242.34912.34912.34912.34912.3491-
Jul 15, 20242.34912.34912.34912.34912.3491-
Jul 12, 20242.34912.34912.34912.34912.3491-
Jul 11, 20242.34912.34912.34912.34912.34911,518
Jul 10, 20242.34912.34912.34912.34912.3491-
Jul 9, 20242.34912.34912.34912.34912.3491-
Jul 8, 20242.37272.37272.34912.34912.34916,567
Jul 5, 20242.19182.19182.19182.19182.1918-
Jul 3, 20242.19182.19182.19182.19182.1918-
Jul 2, 20242.19182.19182.19182.19182.1918-
Jul 1, 20242.19182.19182.19182.19182.1918-
Jun 28, 20242.19182.19182.19182.19182.1918-
Jun 27, 20242.19182.19182.19182.19182.1918-
Jun 26, 20242.19182.19182.19182.19182.1918-
Jun 25, 20242.19182.19182.19182.19182.19185,060
Jun 24, 20242.18182.18182.18182.18182.1818-
Jun 21, 20242.18182.18182.18182.18182.1818-
Jun 20, 20242.18182.18182.18182.18182.1818-
Jun 18, 20242.18182.18182.18182.18182.1818-
Jun 17, 20242.18182.18182.18182.18182.1818-
Jun 14, 20242.18182.18182.18182.18182.1818-
Jun 13, 20242.18182.18182.18182.18182.1818-
Jun 12, 20242.18182.18182.18182.18182.1818-
Jun 11, 20242.18182.18182.18182.18182.18182,090
Jun 10, 20242.13642.13642.13642.13642.1364-
Jun 7, 20242.13642.13642.13642.13642.1364-
Jun 6, 20242.13642.13642.13642.13642.1364-
Jun 5, 20242.13642.13642.13642.13642.1364-
Jun 4, 20242.13642.13642.13642.13642.1364-
Jun 3, 20242.13642.13642.13642.13642.1364-
May 31, 20242.13642.13642.13642.13642.1364-
May 30, 20242.09092.13642.09092.13642.13644,400
May 29, 20242.16272.16272.16272.16272.16273,300
May 28, 2024 0.0196 Dividend
May 28, 20242.35552.35552.35552.35552.3555-
May 24, 20242.23642.35552.23642.35551.640713,024
May 23, 20242.18182.18182.18182.18181.5197-
May 22, 20242.18182.18182.18182.18181.5197-
May 21, 20242.18182.18182.18182.18181.5197-
May 20, 20242.13732.18182.13732.18181.519713,200
May 17, 20242.13642.13642.13642.13641.4881-
May 16, 20242.13642.13642.13642.13641.488148,532
May 15, 20242.09092.09092.09092.09091.45644,400
May 14, 20242.09092.09092.09092.09091.4564-
May 13, 20242.09092.09092.09092.09091.456410,670
May 10, 20242.05452.05452.05452.05451.4311-
May 9, 20242.05452.05452.05452.05451.4311-
May 8, 20242.05452.05452.05452.05451.4311-
May 7, 20242.05452.05452.05452.05451.4311-
May 6, 20242.05452.05452.05452.05451.4311-
May 3, 20242.05452.05452.05452.05451.4311-
May 2, 20242.05452.05452.05452.05451.4311-
May 1, 20242.05452.05452.05452.05451.43111,100
Apr 30, 20242.09092.09092.09092.09091.4564-
Apr 29, 20242.00002.09092.00002.09091.45646,600
Apr 26, 20241.81821.81821.81821.81821.2664-
Apr 25, 20241.81821.81821.81821.81821.2664-
Apr 24, 20241.81821.81821.81821.81821.26642,200
Apr 23, 20241.75001.75001.75001.75001.2189-
Apr 22, 20241.75001.75001.75001.75001.2189-
Apr 19, 20241.75001.75001.75001.75001.2189-
Apr 18, 20241.75001.75001.75001.75001.2189-
Apr 17, 20241.75001.75001.75001.75001.2189-
Apr 16, 20241.75001.75001.75001.75001.2189-
Apr 15, 20241.75001.75001.75001.75001.2189-
Apr 12, 20241.75001.75001.75001.75001.2189-
Apr 11, 20241.75001.75001.75001.75001.2189-
Apr 10, 20241.75001.75001.75001.75001.2189-
Apr 9, 20241.75001.75001.75001.75001.2189-
Apr 8, 20241.75001.75001.75001.75001.2189-
Apr 5, 20241.75001.75001.75001.75001.2189-
Apr 4, 20241.75001.75001.75001.75001.21892,024
Apr 3, 20241.75001.75001.75001.75001.218927,775
Apr 2, 20241.75001.75001.75001.75001.2189-
Apr 1, 20241.75001.75001.75001.75001.21894,950
Mar 28, 20241.63641.63641.63641.63641.1398-
Mar 27, 20241.63641.63641.63641.63641.13984,510
Mar 26, 20241.65451.65451.65451.65451.1525-
Mar 25, 20241.65911.65911.65451.65451.152512,870
Mar 22, 20241.67271.67271.67271.67271.165112,551
Mar 21, 20241.61641.61641.61641.61641.1259-
Mar 20, 20241.61641.61641.61641.61641.12597,249
Mar 19, 20241.63641.63641.63641.63641.1398-
Mar 18, 20241.63641.63641.63641.63641.13986,446
Mar 15, 20241.63641.63641.63641.63641.13982,200
Mar 14, 20241.63641.63641.63641.63641.13981,100
Mar 13, 20241.84821.84821.84821.84821.2873-
Mar 12, 20241.84821.84821.84821.84821.2873-
Mar 11, 20241.84821.84821.84821.84821.28731,100
Mar 8, 20241.77271.77271.77271.77271.23485,500
Mar 7, 20241.76591.76591.76591.76591.23001,100
Mar 6, 20241.81821.81821.81821.81821.2664-
Mar 5, 20241.81821.81821.81821.81821.26645,500
Mar 4, 20241.81821.81821.81821.81821.266412,595

Related Tickers

AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8700
+2.35%
 
CCOJF Coca-Cola Bottlers Japan Holdings Inc.
12.88
0.00%
 
EMBVF Arca Continental, S.A.B. de C.V.
10.20
0.00%
 
CCKC.BE Coca-Cola HBC AG
40.40
-0.49%
 
HTC.BK Haad Thip Public Company Limited
16.80
0.00%
 
COCSF Coca-Cola FEMSA, S.A.B. de C.V.
8.69
-3.44%
 
CCHGY Coca-Cola HBC AG
42.15
-0.82%
 
ICHI.BK Ichitan Group Public Company Limited
12.70
+3.25%
 
KO.VI The Coca-Cola Company
68.13
+0.24%
 
AKO-A Embotelladora Andina S.A.
15.37
+1.18%