Euronext Athens
Coca-Cola HBC
EEE
Τελευταίο κλείσιμο
53,7000
-0,1000 (-0,19%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα54,0000
Υψηλό54,5000
Χαμηλό53,5000
Όγκος17,784
Τζίρος958,897 €
Πράξεις214
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 53,7000 | 54,0000 | 54,5000 | 53,5000 | 17,784 | 958,897 € |
| 28/08/2026 | 53,8000 | 53,6000 | 53,8000 | 53,2000 | 31,233 | 1,670,808 € |
| 27/08/2026 | 53,3000 | 54,6000 | 54,6000 | 53,2000 | 28,205 | 1,514,332 € |
| 26/08/2026 | 54,6000 | 53,9000 | 54,8000 | 53,9000 | 57,212 | 3,120,551 € |
| 25/08/2026 | 53,9000 | 53,6000 | 54,1000 | 53,4000 | 15,658 | 842,519 € |
| 24/08/2026 | 53,6000 | 53,1000 | 53,8000 | 52,9000 | 35,177 | 1,882,618 € |
| 21/08/2026 | 53,1000 | 51,9000 | 53,1000 | 51,7000 | 58,654 | 3,080,937 € |
| 20/08/2026 | 51,9000 | 52,4000 | 52,4000 | 51,2000 | 112,150 | 5,782,658 € |
| 19/08/2026 | 52,5000 | 53,2000 | 53,2000 | 52,5000 | 16,452 | 870,115 € |
| 18/08/2026 | 53,5000 | 53,0000 | 53,5000 | 52,7000 | 15,690 | 832,437 € |
| 17/08/2026 | 53,2000 | 54,3000 | 54,3000 | 53,0000 | 42,283 | 2,257,747 € |
| 14/08/2026 | 54,3000 | 54,7000 | 54,7000 | 54,0000 | 23,731 | 1,286,032 € |
| 13/08/2026 | 55,3000 | 54,2000 | 55,3000 | 54,0000 | 16,272 | 885,192 € |
| 12/08/2026 | 54,2000 | 54,7000 | 54,7000 | 53,7000 | 64,307 | 3,478,452 € |
| 11/08/2026 | 54,8000 | 55,5000 | 55,5000 | 54,6000 | 61,145 | 3,356,880 € |
| 10/08/2026 | 55,6000 | 57,6000 | 57,6000 | 55,5000 | 69,523 | 3,893,311 € |
| 07/08/2026 | 58,1000 | 57,6000 | 58,4000 | 57,5000 | 3,898 | 225,981 € |
| 06/08/2026 | 57,5000 | 58,6000 | 58,8000 | 57,5000 | 23,505 | 1,369,866 € |
| 05/08/2026 | 58,6000 | 58,0000 | 58,6000 | 58,0000 | 16,200 | 944,710 € |
| 04/08/2026 | 57,0000 | 57,7000 | 57,7000 | 56,4000 | 28,982 | 1,644,211 € |
| 03/08/2026 | 57,7000 | 58,5000 | 58,5000 | 57,2000 | 26,279 | 1,516,575 € |
| 31/07/2026 | 58,5000 | 59,0000 | 59,6000 | 58,5000 | 4,366 | 258,220 € |
| 30/07/2026 | 59,0000 | 58,8000 | 59,2000 | 58,5000 | 12,522 | 735,587 € |
| 29/07/2026 | 58,8000 | 58,6000 | 59,1000 | 58,3000 | 4,752 | 279,038 € |
| 28/07/2026 | 58,5000 | 56,7000 | 59,0000 | 56,7000 | 23,568 | 1,377,448 € |
| 27/07/2026 | 57,1000 | 57,7000 | 57,7000 | 56,5000 | 11,669 | 666,004 € |
| 24/07/2026 | 57,3000 | 57,4000 | 57,4000 | 56,5000 | 12,261 | 695,697 € |
| 23/07/2026 | 56,3000 | 58,5000 | 58,5000 | 56,0000 | 29,629 | 1,687,281 € |
| 22/07/2026 | 58,5000 | 57,3000 | 58,6000 | 57,3000 | 6,019 | 348,644 € |
| 21/07/2026 | 57,3000 | 57,9000 | 57,9000 | 57,1000 | 11,186 | 642,643 € |
| 20/07/2026 | 57,4000 | 57,9000 | 58,1000 | 57,4000 | 11,160 | 645,287 € |
| 17/07/2026 | 57,9000 | 57,9000 | 58,8000 | 57,9000 | 59,280 | 3,460,164 € |
| 16/07/2026 | 57,9000 | 57,8000 | 58,0000 | 57,3000 | 15,894 | 916,941 € |
| 15/07/2026 | 57,5000 | 58,2000 | 58,2000 | 57,0000 | 13,804 | 791,169 € |
| 14/07/2026 | 58,2000 | 57,3000 | 58,4000 | 57,0000 | 19,280 | 1,112,647 € |
| 13/07/2026 | 57,9000 | 57,6000 | 58,0000 | 57,0000 | 14,882 | 855,723 € |
| 10/07/2026 | 57,2000 | 57,1000 | 57,6000 | 56,8000 | 10,957 | 627,092 € |
| 09/07/2026 | 57,1000 | 58,2000 | 58,2000 | 56,9000 | 14,194 | 819,105 € |
| 08/07/2026 | 58,1000 | 58,6000 | 58,6000 | 57,6000 | 30,668 | 1,780,911 € |
| 07/07/2026 | 59,9000 | 58,6000 | 60,0000 | 58,6000 | 18,779 | 1,111,911 € |
| 06/07/2026 | 58,6000 | 60,0000 | 60,5000 | 58,6000 | 71,115 | 4,263,048 € |
| 03/07/2026 | 59,5000 | 59,3000 | 60,1000 | 59,0000 | 32,587 | 1,946,511 € |
| 02/07/2026 | 59,1000 | 58,5000 | 59,7000 | 58,5000 | 24,913 | 1,471,130 € |
| 01/07/2026 | 57,9000 | 57,0000 | 58,1000 | 56,6000 | 17,142 | 983,658 € |
| 30/06/2026 | 57,0000 | 57,4000 | 57,4000 | 56,4000 | 5,420 | 307,803 € |
| 29/06/2026 | 57,4000 | 56,2000 | 57,6000 | 56,2000 | 24,036 | 1,375,214 € |
| 26/06/2026 | 56,2000 | 54,6000 | 56,6000 | 54,6000 | 32,670 | 1,820,281 € |
| 25/06/2026 | 55,6000 | 55,3000 | 55,8000 | 55,3000 | 58,320 | 3,234,743 € |
| 24/06/2026 | 55,0000 | 54,1000 | 55,1000 | 54,1000 | 18,240 | 997,745 € |
| 23/06/2026 | 53,5000 | 52,9000 | 54,0000 | 52,9000 | 15,157 | 811,916 € |
| 22/06/2026 | 52,6000 | 52,8000 | 52,8000 | 52,0000 | 24,513 | 1,282,225 € |
| 19/06/2026 | 52,1000 | 52,1000 | 53,0000 | 52,1000 | 49,890 | 2,622,068 € |
| 18/06/2026 | 52,5000 | 53,1000 | 53,1000 | 52,1000 | 6,289 | 329,589 € |
| 17/06/2026 | 53,0000 | 53,1000 | 53,1000 | 52,5000 | 22,008 | 1,166,933 € |
| 16/06/2026 | 52,9000 | 53,2000 | 53,2000 | 52,3000 | 22,908 | 1,210,026 € |
| 15/06/2026 | 53,2000 | 52,2000 | 53,4000 | 52,2000 | 39,453 | 2,100,380 € |
| 12/06/2026 | 52,2000 | 52,4000 | 53,1000 | 52,1000 | 15,771 | 832,456 € |
| 11/06/2026 | 52,9000 | 52,0000 | 53,0000 | 52,0000 | 17,121 | 898,628 € |
| 10/06/2026 | 52,1000 | 51,0000 | 52,2000 | 51,0000 | 21,281 | 1,097,989 € |
| 09/06/2026 | 51,0000 | 50,3000 | 51,0000 | 50,3000 | 18,097 | 917,783 € |
| 08/06/2026 | 49,7000 | 49,7000 | 50,4000 | 49,6000 | 13,318 | 666,259 € |
| 05/06/2026 | 49,9500 | 49,4500 | 50,2000 | 49,4500 | 12,821 | 639,674 € |
| 04/06/2026 | 49,9000 | 48,7500 | 49,9500 | 48,6500 | 15,007 | 740,410 € |
| 03/06/2026 | 48,6500 | 48,9500 | 49,0000 | 48,5500 | 16,271 | 793,385 € |
| 02/06/2026 | 49,0000 | 50,1000 | 50,1000 | 48,8500 | 14,862 | 728,797 € |
| 29/05/2026 | 48,9000 | 49,9000 | 50,4000 | 48,8000 | 14,125 | 698,771 € |
| 28/05/2026 | 49,6000 | 49,9000 | 50,2000 | 49,6000 | 7,633 | 380,258 € |
| 27/05/2026 | 50,5000 | 50,3000 | 50,5000 | 49,5500 | 21,476 | 1,072,641 € |
| 26/05/2026 | 49,7000 | 49,8500 | 50,4000 | 49,7000 | 19,279 | 965,033 € |
| 25/05/2026 | 49,6000 | 49,9000 | 50,5000 | 49,6000 | 11,893 | 593,324 € |
| 22/05/2026 | 49,7500 | 49,6000 | 50,0000 | 49,4500 | 17,009 | 847,188 € |
| 21/05/2026 | 49,5000 | 48,9500 | 49,5000 | 48,8000 | 22,350 | 1,097,155 € |
| 20/05/2026 | 48,7500 | 48,6500 | 48,9500 | 48,3000 | 15,361 | 746,211 € |
| 19/05/2026 | 48,6000 | 48,0500 | 48,8500 | 48,0000 | 31,165 | 1,505,124 € |
| 18/05/2026 | 47,8500 | 47,7000 | 47,9500 | 47,2000 | 19,575 | 931,347 € |
| 15/05/2026 | 47,6000 | 48,2000 | 48,2000 | 47,5000 | 32,734 | 1,563,888 € |
| 14/05/2026 | 48,5000 | 49,0500 | 49,0500 | 48,2500 | 10,825 | 525,231 € |
| 13/05/2026 | 49,0500 | 49,3000 | 49,4000 | 48,5500 | 18,789 | 918,926 € |
| 12/05/2026 | 49,1000 | 48,5000 | 49,3000 | 48,2000 | 19,513 | 953,082 € |
| 11/05/2026 | 49,0000 | 50,5000 | 50,5000 | 48,8000 | 44,272 | 2,180,894 € |
| 08/05/2026 | 49,3000 | 50,2000 | 50,2000 | 49,1500 | 67,800 | 3,353,741 € |
| 07/05/2026 | 50,7000 | 51,3000 | 51,3000 | 49,4000 | 129,318 | 6,523,004 € |
| 06/05/2026 | 51,7000 | 50,1000 | 52,0000 | 50,1000 | 88,350 | 4,553,024 € |
| 05/05/2026 | 50,2000 | 50,1000 | 50,4000 | 49,3500 | 28,752 | 1,432,120 € |
| 04/05/2026 | 50,1000 | 49,5500 | 50,5000 | 49,0000 | 9,101 | 454,574 € |
| 30/04/2026 | 49,5500 | 48,6000 | 49,9000 | 48,6000 | 11,905 | 588,418 € |
| 29/04/2026 | 48,6000 | 49,2000 | 49,2000 | 48,4000 | 18,817 | 915,596 € |
| 28/04/2026 | 49,0000 | 48,3500 | 49,1500 | 48,3500 | 23,855 | 1,166,443 € |
| 27/04/2026 | 48,5500 | 48,6000 | 48,8000 | 48,2500 | 13,918 | 676,540 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.