Euronext Athens
Coca-Cola HBC
EEE
Τελευταίο κλείσιμο
57,9000
0,0000 (0,00%) 17/07/2026
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.
Άνοιγμα57,9000
Υψηλό58,8000
Χαμηλό57,9000
Όγκος59,280
Τζίρος3,460,164 €
Πράξεις238
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.