Euronext Athens
Coca-Cola HBC
EEE
Τελευταίο κλείσιμο
54,8000
-0,8000 (-1,44%) 11/08/2026
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.
Άνοιγμα55,5000
Υψηλό55,5000
Χαμηλό54,6000
Όγκος61,145
Τζίρος3,356,880 €
Πράξεις606
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.