Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,9800 €

-0,0200 (-0,05%)

Άνοιγμα 44,0000
Υψηλό 44,2600
Χαμηλό 43,8600

Όγκος 16.116
Τζίρος 710.817 €
Πράξεις 165

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2013	21,4200	-0,19%	21,2000	21,5700	21,1900	84.923	,00
24/10/2013	21,4600	2,43%	20,8400	21,4600	20,8400	100.288	,00
23/10/2013	20,9500	-0,57%	21,0700	21,0700	20,5100	102.954	,00
22/10/2013	21,0700	0,05%	20,7800	21,0700	20,6600	102.368	,00
21/10/2013	21,0600	0,72%	20,9100	21,0700	20,7400	99.615	,00
18/10/2013	20,9100	1,01%	20,7000	20,9500	20,5100	176.576	,00
17/10/2013	20,7000	0,15%	20,5900	20,9800	20,5400	74.310	,00
16/10/2013	20,6700	2,84%	20,3600	20,6800	20,3100	118.200	,00
15/10/2013	20,1000	-2,38%	20,5800	20,7800	20,1000	205.957	,00
14/10/2013	20,5900	1,53%	20,1900	20,7200	20,1900	59.912	,00
11/10/2013	20,2800	-2,36%	20,7700	20,7700	20,2500	85.222	,00
10/10/2013	20,7700	1,71%	20,6200	20,7700	20,4800	59.369	,00
09/10/2013	20,4200	-1,59%	20,2900	20,4500	20,2800	90.400	,00
08/10/2013	20,7500	0,05%	20,7400	20,8200	20,3200	88.959	,00
07/10/2013	20,7400	-0,53%	20,8000	20,9300	20,4600	73.426	,00
04/10/2013	20,8500	-0,62%	20,9800	20,9800	20,5700	128.391	,00
03/10/2013	20,9800	-0,47%	21,0800	21,2400	20,8800	86.092	,00
02/10/2013	21,0800	-3,96%	21,8700	21,8700	20,9100	123.180	,00
01/10/2013	21,9500	0,32%	22,1400	22,1600	21,5300	60.653	,00
30/9/2013	21,8800	-0,05%	21,8900	22,0700	21,7600	80.160	,00
27/9/2013	21,8900	0,83%	21,7100	22,1800	21,6800	81.727	,00
26/9/2013	21,7100	-2,07%	22,2200	22,2200	21,7000	21.378	,00
25/9/2013	22,1700	0,50%	22,0100	22,1700	21,7300	85.970	,00
24/9/2013	22,0600	1,01%	21,5800	22,2600	21,5800	57.646	,00
23/9/2013	21,8400	-0,18%	21,9700	21,9700	21,5100	109.100	,00
20/9/2013	21,8800	-4,62%	22,3800	22,3800	21,5900	476.670	,00
19/9/2013	22,9400	-1,88%	23,3200	23,6800	22,9400	79.651	,00
18/9/2013	23,3800	-1,23%	23,5400	23,7800	23,2800	90.776	,00
17/9/2013	23,6700	1,94%	23,1800	23,7200	23,0800	85.129	,00
16/9/2013	23,2200	-0,13%	23,3100	23,7300	23,0100	65.752	,00
13/9/2013	23,2500	1,71%	22,6700	23,2700	22,6700	66.469	,00
12/9/2013	22,8600	0,53%	22,4900	22,8600	22,0600	66.638	,00
11/9/2013	22,7400	0,80%	22,3100	22,7600	22,3100	50.901	,00
10/9/2013	22,5600	0,36%	22,5700	22,8200	22,1800	145.474	,00
09/9/2013	22,4800	2,37%	22,4800	22,7700	22,0500	118.512	,00
06/9/2013	21,9600	-0,14%	21,9300	22,2600	21,6800	50.444	,00
05/9/2013	21,9900	0,73%	21,9000	22,1800	21,6300	62.964	,00
04/9/2013	21,8300	2,87%	20,9800	21,8300	20,9800	75.942	,00
03/9/2013	21,2200	0,14%	21,1300	21,4300	21,1200	92.706	,00
02/9/2013	21,1900	3,37%	20,8300	21,3900	20,6800	68.280	,00
30/8/2013	20,5000	-0,39%	20,5800	20,8600	20,4100	80.156	,00
29/8/2013	20,5800	2,75%	20,0300	20,7500	20,0300	51.033	,00
28/8/2013	20,0300	-0,79%	19,9800	20,4300	19,9800	64.771	,00
27/8/2013	20,1900	-3,54%	20,5800	20,7800	20,1200	83.538	,00
26/8/2013	20,9300	-1,13%	21,1700	21,4800	20,8800	8.371	,00
23/8/2013	21,1700	2,37%	20,6800	21,4800	20,6800	74.298	,00
22/8/2013	20,6800	-0,24%	20,5400	20,9800	20,5400	70.008	,00
21/8/2013	20,7300	3,24%	20,0800	20,9800	20,0800	132.025	,00
20/8/2013	20,0800	-0,89%	19,8400	20,1600	19,3800	723.063	,00
19/8/2013	20,2600	-1,89%	20,4400	20,7700	20,1900	87.050	,00
16/8/2013	20,6500	-3,64%	21,4300	21,4300	20,1300	203.442	,00
14/8/2013	21,4300	-0,88%	21,6200	21,7600	21,0100	74.854	,00
13/8/2013	21,6200	-2,48%	21,8000	22,1300	21,5800	68.031	,00
12/8/2013	22,1700	-0,89%	22,1800	22,2500	21,5900	104.982	,00
09/8/2013	22,3700	0,68%	21,9800	22,3700	21,5400	98.644	,00
08/8/2013	22,2200	5,41%	21,0800	22,4800	21,0800	100.553	,00
07/8/2013	21,0800	1,44%	20,2800	21,4300	20,2800	73.803	,00
06/8/2013	20,7800	-1,80%	20,7900	21,1800	20,5000	128.262	,00
05/8/2013	21,1600	1,00%	20,7400	21,5700	20,6600	93.778	,00
02/8/2013	20,9500	1,01%	20,5200	21,1300	20,4800	90.531	,00
01/8/2013	20,7400	4,80%	19,6800	20,7400	19,6800	58.107	,00
31/7/2013	19,7900	0,92%	19,6600	19,9100	19,4900	54.886	,00
30/7/2013	19,6100	0,31%	19,4300	19,6500	19,1500	21.716	,00
29/7/2013	19,5500	-0,05%	19,2400	19,5500	18,9100	50.123	,00
26/7/2013	19,5600	1,77%	19,4300	19,6600	18,9700	89.473	,00
25/7/2013	19,2200	1,80%	18,7400	19,4700	18,6700	27.354	,00
24/7/2013	18,8800	0,43%	18,7800	19,2800	18,6800	37.879	,00
23/7/2013	18,8000	-0,42%	18,6700	19,3800	18,4400	28.453	,00
22/7/2013	18,8800	1,23%	18,4000	18,9800	18,4000	70.911	,00
19/7/2013	18,6500	-2,15%	18,7200	19,0600	18,3800	261.463	,00
18/7/2013	19,0600	-1,65%	19,1100	19,4400	18,8800	26.853	,00
17/7/2013	19,3800	1,63%	19,0400	19,5700	18,6200	40.925	,00
16/7/2013	19,0700	-0,88%	19,2600	19,4500	18,7100	65.426	,00
15/7/2013	19,2400	3,55%	18,6800	19,3600	18,6800	56.306	,00
12/7/2013	18,5800	-4,52%	19,4600	19,8700	18,5800	85.309	,00
11/7/2013	19,4600	0,88%	19,6800	19,6800	19,4100	73.603	,00
10/7/2013	19,2900	-1,03%	19,5800	19,6000	19,0200	71.472	,00
09/7/2013	19,4900	-2,40%	19,8400	20,4800	19,4900	41.887	,00
08/7/2013	19,9700	2,15%	19,5800	20,1800	19,3100	65.566	,00
05/7/2013	19,5500	1,77%	19,4800	20,1400	19,2200	148.389	,00
04/7/2013	19,2100	2,29%	18,7800	19,4600	18,7800	55.694	,00
03/7/2013	18,7800	0,59%	18,8800	18,9800	18,3300	77.071	,00
02/7/2013	18,6700	0,21%	18,4800	18,9700	18,4800	142.046	,00
01/7/2013	18,6300	6,03%	18,0500	18,6800	17,8300	62.620	,00
28/6/2013	17,5700	2,27%	17,0500	17,8900	17,0500	174.868	,00
27/6/2013	17,1800	-0,58%	17,0900	17,6500	16,7700	236.929	,00
26/6/2013	17,2800	-2,76%	17,7700	17,7700	17,0100	43.577	,00
25/6/2013	17,7700	1,54%	17,5000	17,8200	17,2800	102.417	,00
21/6/2013	17,5000	-4,27%	18,2800	18,5300	17,5000	309.198	,00
20/6/2013	18,2800	-3,79%	18,5800	19,0800	17,4800	206.074	,00
19/6/2013	19,0000	-3,65%	19,4800	19,5200	19,0000	132.484	,00
18/6/2013	19,7200	7,23%	19,0700	19,8900	18,8900	85.136	,00
17/6/2013	18,3900	-1,66%	18,7000	19,0300	18,3100	114.146	,00
14/6/2013	18,7000	2,07%	18,6100	18,7400	18,1700	126.291	,00
13/6/2013	18,3200	1,33%	18,0800	18,3200	17,2000	119.575	,00
12/6/2013	18,0800	-6,51%	19,1500	19,1500	17,9900	137.831	,00
11/6/2013	19,3400	-2,08%	19,4500	19,7400	18,2800	159.892	,00
10/6/2013	19,7500	-4,27%	20,2600	20,5800	19,5000	193.696	,00
07/6/2013	20,6300	3,36%	20,2100	20,6300	19,7200	60.567	,00
06/6/2013	19,9600	-1,24%	20,1200	20,4400	19,9400	34.770	,00
05/6/2013	20,2100	2,64%	19,6900	20,6200	19,6900	89.926	,00
04/6/2013	19,6900	-4,56%	20,7700	20,7700	19,6900	355.679	,00
03/6/2013	20,6300	0,05%	20,6200	20,7700	20,0200	92.323	,00
31/5/2013	20,6200	0,15%	20,5900	20,6300	19,8500	465.233	,00
30/5/2013	20,5900	1,78%	19,8500	20,6300	19,8500	293.549	,00
29/5/2013	20,2300	-2,83%	20,4800	20,6800	20,1900	64.621	,00
28/5/2013	20,8200	1,71%	20,1400	21,0900	20,1400	66.718	,00
27/5/2013	20,4700	1,24%	20,3200	20,4700	20,0300	26.014	,00
24/5/2013	20,2200	1,92%	19,6800	20,6200	19,6800	24.342	,00
23/5/2013	19,8400	-4,66%	21,1100	21,1100	19,8400	136.180	,00
22/5/2013	20,8100	-1,09%	21,1500	21,1900	20,1800	93.737	,00
21/5/2013	21,0400	-5,23%	21,6400	21,7800	20,7300	102.634	,00
20/5/2013	22,2000	2,87%	22,1000	22,2000	20,0700	88.379	,00
17/5/2013	21,5800	0,75%	20,6000	21,5800	19,7500	127.205	,00
16/5/2013	21,4200	4,34%	20,3400	21,4200	20,3400	88.979	,00
15/5/2013	20,5300	1,63%	20,2800	20,5300	20,0600	121.362	,00
14/5/2013	20,2000	0,30%	20,5100	20,5100	19,9300	30.566	,00
13/5/2013	20,1400	-1,13%	19,7600	20,5300	19,4000	41.794	,00
10/5/2013	20,3700	-2,63%	20,9200	21,1100	19,6500	46.732	,00
09/5/2013	20,9200	6,25%	19,6600	20,9200	19,6600	21.555	,00
08/5/2013	19,6900	3,74%	19,1500	21,0400	18,9800	183.977	,00
02/5/2013	18,9800	-0,21%	19,0200	19,5400	18,8000	38.301	,00
30/4/2013	19,0200	-7,31%	20,7600	21,4600	18,6800	82.124	,00
29/4/2013	20,5200	5,56%	18,1700	21,0100	18,1700	8.904	,00
11/6/2012	19,4400	0,00%	18,8300	19,4500	18,8000	81.723	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%