Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

40,6800 €

0,3800 (0,94%)

Άνοιγμα 40,2000
Υψηλό 40,8600
Χαμηλό 40,2000

Όγκος 7.627
Τζίρος 310.193 €
Πράξεις 78

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
ΛΕΒΠ	0,2420	10,00 %	0,0220	100
ΙΚΤΙΝ	0,4210	5,25 %	0,0210	305.386
ΣΠΙ	0,6000	4,90 %	0,0280	5.662
ΦΟΥΝΤΛ	1,3600	4,62 %	0,0600	63.890
ΠΡΔ	0,4680	4,00 %	0,0180	28.772
ΜΕΡΚΟ	37,6000	3,87 %	1,4000	45
ΜΙΝ	0,6440	3,54 %	0,0220	102
ΠΕΙΡ	6,8200	3,02 %	0,2000	900.941
ΙΝΤΚΑ	3,3850	2,73 %	0,0900	143.844
ΕΥΡΩΒ	3,3100	2,60 %	0,0840	2.492.501

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΡΑΣΤΟΡ	1,2300	-4,65 %	-0,0600	800
ΟΛΘ	33,0000	-2,65 %	-0,9000	594
ΕΛΙΝ	2,3800	-2,06 %	-0,0500	1.300
ΧΑΙΔΕ	0,7150	-2,05 %	-0,0150	33
ΜΕΒΑ	8,7000	-1,69 %	-0,1500	2.735
ΤΖΚΑ	1,3150	-1,13 %	-0,0150	1.010
ΕΧΑΕ	6,2400	-0,95 %	-0,0600	102.140
ΒΟΣΥΣ	2,2200	-0,89 %	-0,0200	850
ΚΟΥΑΛ	1,3480	-0,88 %	-0,0120	36.323
ΙΝΛΙΦ	5,9600	-0,67 %	-0,0400	3.135

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3100	2,60 %	0,0840	8.213.047
ΕΤΕ	12,6850	1,16 %	0,1450	6.738.194
ΠΕΙΡ	6,8200	3,02 %	0,2000	6.099.786
ΔΕΗ	16,4500	1,98 %	0,3200	5.238.971
MTLN	42,2200	0,00 %	0,0000	4.803.093
ΑΛΦΑ	3,4810	1,78 %	0,0610	4.801.943
ΜΠΕΛΑ	28,5600	2,37 %	0,6600	4.201.798
ΟΠΑΠ	17,2400	0,00 %	0,0000	2.451.874
ΙΝΛΟΤ	1,1020	0,36 %	0,0040	1.765.059
CENER	15,1000	0,94 %	0,1400	937.761

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3100	2,60 %	2.492.501	8,21εκ.
ΙΝΛΟΤ	1,1020	0,36 %	1.593.076	1,77εκ.
ΑΛΦΑ	3,4810	1,78 %	1.375.387	4,80εκ.
ΠΕΙΡ	6,8200	3,02 %	900.941	6,10εκ.
ΕΤΕ	12,6850	1,16 %	530.849	6,74εκ.
ΔΕΗ	16,4500	1,98 %	319.049	5,24εκ.
ΙΚΤΙΝ	0,4210	5,25 %	305.386	128,6χιλ.
ΚΑΙΡΟΜΕΖ	0,4440	-0,34 %	181.501	80.433
ΜΠΕΛΑ	28,5600	2,37 %	148.493	4,20εκ.
ΙΝΤΚΑ	3,3850	2,73 %	143.844	488,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7000	1,49 %	59.313	0,27 %
ΙΚΤΙΝ	0,4210	5,25 %	305.386	0,27 %
ΦΟΥΝΤΛ	1,3600	4,62 %	63.890	0,19 %
ΙΝΤΚΑ	3,3850	2,73 %	143.844	0,17 %
ΕΧΑΕ	6,2400	-0,95 %	102.140	0,17 %
EIS	1,6500	1,23 %	21.850	0,14 %
ΚΟΥΑΛ	1,3480	-0,88 %	36.323	0,13 %
ΚΥΡΙΟ	2,0300	1,75 %	9.788	0,13 %
ΠΡΔ	0,4680	4,00 %	28.772	0,12 %
ΜΠΕΛΑ	28,5600	2,37 %	148.493	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΙΚΤΙΝ	0,4210	5,25 %	305.386	7,50 %
ΔΡΟΜΕ	0,3440	-0,29 %	16.094	6,09 %
ΚΑΙΡΟΜΕΖ	0,4440	-0,34 %	181.501	6,06 %
ΚΕΚΡ	2,0200	0,00 %	6.500	5,94 %
ΦΟΥΝΤΛ	1,3600	4,62 %	63.890	5,38 %
ΠΡΔ	0,4680	4,00 %	28.772	5,33 %
ΤΡΑΣΤΟΡ	1,2300	-4,65 %	800	4,65 %
ΔΟΜΙΚ	2,0800	1,46 %	1.277	3,90 %
ΝΑΥΠ	1,4200	1,43 %	4.935	3,57 %
ΒΟΣΥΣ	2,2200	-0,89 %	850	3,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%