Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-21 08:07:25 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A Daily Prices...

     Prev Section TOC    Company Info for CHB    Basic Next Section


Company Details for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A

Listing CodeCHB
Listing NameCOCA-COLA HELLENIC BOTTLING COMPANY S.A
GICS SectorFood Beverage & Tobacco
ISIN NameCOCA-COLA HELLENIC
ISIN SecurityCHESS DEPOSITARY INTERESTS
ISIN CodeAU000000CHB2


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CHB .. Wednesday 26th August 2009

CHB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CHB    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A
DateOpenHighLowCloseVolume
2009-09-0300000
2009-09-02############0
2009-09-01############0
2009-08-31############0
2009-08-28############0
2009-08-27############0
2009-08-2625.55###25.27###86153
2009-08-2525.725.7###25.57###
2009-08-24###26.5######282380
2009-08-21###26.5#########
2009-08-2018.524.5118.5###145174
2009-08-1922.45###22.222.7###
2009-08-18###24.4123.41######
2009-08-1724.224.224.224.279
2009-08-14###############
2009-08-1324.55###24.55###172
2009-08-1224.4824.5424.4824.54386
2009-08-11###25######952
2009-08-1024.562524.56252051
2009-08-0724.524.524.524.5###
2009-08-06252525252320
2009-08-0524.524.524.524.5###
2009-08-0424.524.524.524.5122
2009-08-03242424240
2009-07-312424.524241380
2009-07-30############1478
2009-07-2922.7###22.7######
2009-07-2822.2822.5922.2822.59###
2009-07-27###############
2009-07-24###24.5###24.5###
2009-07-23###############
2009-07-222424######2526
2009-07-21###############
2009-07-20############7443
2009-07-1723.523.523.523.5645
2009-07-162323.512323.51###
2009-07-1522###20.5###1277
2009-07-14###23.5###23.41623
2009-07-1323.523.523.523.5###
2009-07-10############1676
2009-07-0922.27###22.27###1586
2009-07-08###22.2###22.2###
2009-07-07############1482
2009-07-0624242424679
2009-07-03242424240
2009-07-0221###212414926
2009-07-0120.8120.8120.8120.810
2009-06-3020.712120.7120.81872
2009-06-2920.5520.5520.5520.55###
2009-06-26222222220
2009-06-25222222220
2009-06-2422222222252
2009-06-2322.522.522.522.5###
2009-06-222323232325
2009-06-1922.752422.72241243
2009-06-1822.522.522.522.5489
2009-06-1722.512422.5124###
2009-06-1622.5523.522.5122.811429
2009-06-1523###2323.53###
2009-06-1223.523.52323148
2009-06-1122.52###22.52######
2009-06-1023.423.523.423.5845
2009-06-0923.4523.4523.4523.45###
2009-06-05###24###23.2###
2009-06-0421.52321.5234749
2009-06-0321.522.5121.522.512357
2009-06-02###21.5###21.5###
2009-06-01222222220
2009-05-29222222220
2009-05-28222222220
2009-05-2722222222###
2009-05-2622222222159
2009-05-25242424240
2009-05-22242424240
2009-05-2124242424###
2009-05-2020.220.220.220.2###
2009-05-1921212121###
2009-05-1820.520.520.520.579
2009-05-15############0
2009-05-1420.2###20.2######
2009-05-13###############
2009-05-1220.220.220.220.2327
2009-05-1120.220.220.220.20
2009-05-08######20.220.2###
2009-05-0720.2120.2120.220.2###
2009-05-06212121210
2009-05-05212121210
2009-05-04212121210
2009-05-01212121210
2009-04-3021212121###
2009-04-29202020200
2009-04-2820202020###
2009-04-27202020200
2009-04-24202020200
2009-04-2320202020489
2009-04-22############0
2009-04-21######19.5###1480
2009-04-2019.519.519.519.50
2009-04-1719.519.519.519.50
2009-04-1619.519.519.519.50
2009-04-15###19.5###19.5122
2009-04-14###20###20256
2009-04-09############7579
2009-04-08############157
2009-04-0720202020###
2009-04-06############0
2009-04-03############0
2009-04-02###############
2009-04-01###17.5###17.5146
2009-03-31############0
2009-03-30###############
2009-03-27############0
2009-03-26############0
2009-03-25###############
2009-03-24############0
2009-03-23###############
2009-03-20############0
2009-03-19###############
2009-03-1815.515.515.515.5###
2009-03-1715.5115.5115.515.5###
2009-03-16############0
2009-03-13###############
2009-03-12############0
2009-03-1116.5###16.5######
2009-03-1016.516.516.516.553
2009-03-09############0
2009-03-06###############
2009-03-05############0
2009-03-04############0
2009-03-03###############
2009-03-02############75
2009-02-27############0
2009-02-26############252
2009-02-25###############
2009-02-24############0
2009-02-23############45
2009-02-20###############
2009-02-19###############
2009-02-18############0
2009-02-17############0
2009-02-16###############
2009-02-13############0
2009-02-12###21######1374
2009-02-11############0
2009-02-10###############
2009-02-09############0
2009-02-06############286
2009-02-05############283
2009-02-04212121210
2009-02-03212121210
2009-02-02212121210
2009-01-30212121213
2009-01-2920202020###
2009-01-2818.818.818.818.80
2009-01-2718.818.818.818.8###
2009-01-23############79
2009-01-2218.818.818.818.80
2009-01-2118.818.818.818.8###
2009-01-2018.7518.7518.7518.750
2009-01-1918.7518.7518.7518.75180
2009-01-1618.818.818.818.80
2009-01-1518.818.818.818.8###
2009-01-1419.519.519.519.50
2009-01-1319.519.519.519.50
2009-01-12###19.5###19.520072
2009-01-09############0
2009-01-08############0
2009-01-07###############
2009-01-0617.5417.5417.5417.54###
2009-01-0517.5117.5117.5117.51277
2009-01-02############0
2008-12-31############78
2008-12-30###############
2008-12-2919.4919.519.4919.5###
2008-12-2419.519.519.519.556
2008-12-2319.519.519.519.50
2008-12-2219.519.519.519.50
2008-12-1919.519.519.519.5###
2008-12-1819.519.519.519.5###
2008-12-1719.519.519.519.50
2008-12-1619.519.519.519.5###
2008-12-1519.519.519.519.50
2008-12-1219.519.519.519.5###
2008-12-1119.519.519.519.5###
2008-12-1019.519.519.519.5###
2008-12-0919.519.519.519.50
2008-12-0819.519.519.519.5158
2008-12-0520202020###
2008-12-04202020200
2008-12-0320202020###
2008-12-02202020200
2008-12-01202020200
2008-11-28202020200
2008-11-27202020200
2008-11-26202020200
2008-11-25202020200
2008-11-2420202020###
2008-11-21############0
2008-11-20############88
2008-11-192020######520
2008-11-18202020207
2008-11-17######2020170
2008-11-142121212123
2008-11-1321212121###
2008-11-1220.5120.5120.5120.51###
2008-11-1120.520.520.520.50
2008-11-1020.520.520.520.50
2008-11-0720.520.520.520.5###
2008-11-06202020200
2008-11-0520202020###
2008-11-0420.520.520.520.5250
2008-11-0318.5518.5518.5518.550
2008-10-3118.5518.5518.5518.550
2008-10-3018.5518.5518.5518.5527
2008-10-2918.518.518.518.50
2008-10-2818.518.518.518.50
2008-10-2718.518.518.518.50
2008-10-2418.518.518.518.50
2008-10-2318.518.518.518.5175
2008-10-22######18.518.578
2008-10-21############570
2008-10-20############225
2008-10-17###############
2008-10-16############0
2008-10-15############0
2008-10-14###############
2008-10-13######18.79###1320
2008-10-10###############
2008-10-09#########20683
2008-10-08232323230
2008-10-07232323230
2008-10-06232323230
2008-10-03232323230
2008-10-02232323234
2008-10-01############50
2008-09-3023232323157
2008-09-29232323230
2008-09-26######2323###
2008-09-252626262620
2008-09-24262626260
2008-09-2326262626###
2008-09-22############50
2008-09-1924.232724.2327###
2008-09-1824.2124.2124.2124.2173
2008-09-17272727270
2008-09-16###27###27256
2008-09-15272727270
2008-09-1227272727###
2008-09-1128282828###
2008-09-10############0
2008-09-09############0
2008-09-08###############
2008-09-05######2525789
2008-09-04272727270
2008-09-0327272727###
2008-09-02272727270
2008-09-01272727271351
2008-08-2927272727###
2008-08-28############0
2008-08-27###############
2008-08-2629.2###29.2###327
2008-08-25292929290
2008-08-22###29###29646
2008-08-2124.5728.524.57###482
2008-08-2024.524.524.524.50
2008-08-1924.524.524.524.5###
2008-08-18############0
2008-08-15############0
2008-08-14############0
2008-08-13############0
2008-08-12############0
2008-08-11############0
2008-08-08############0
2008-08-07###############
2008-08-06############0
2008-08-05############84
2008-08-0424242424###
2008-08-0100000
2008-07-3125252424###
2008-07-3000000
2008-07-29############79
2008-07-2800000
2008-07-2500000
2008-07-24############348
2008-07-2300000
2008-07-22######2424241
2008-07-2125.2325.2325.2325.23225
2008-07-1825.2325.2325.2325.23225
2008-07-1725.2725.27######323
2008-07-1600000
2008-07-1525.525.525.525.5159
2008-07-1400000
2008-07-1100000
2008-07-1025.2625.2625.2625.26274
2008-07-0900000
2008-07-0826.2926.52626.5247
2008-07-072626.262626.26###
2008-07-0426.2626.262424471
2008-07-0328282828129
2008-07-0228282828###
2008-07-0128.228.228.228.20
2008-06-3028.228.228.228.2###
2008-06-27###30.252828179
2008-06-2630.2530.2530.2530.2520
2008-06-2530.530.530.530.50
2008-06-24###30.5###30.5841
2008-06-2329.8###29.8######
2008-06-20######2929244
2008-06-1943.5743.5743.5743.570
2008-06-1843.5743.5743.5743.570
2008-06-1743.5743.5743.5743.570
2008-06-16######4043.57776
2008-06-1343.8143.8143.8143.81###
2008-06-1243.8143.8143.8143.81281
2008-06-11###############
2008-06-1043.8143.8143.8143.81###
2008-06-0643.8143.8143.8143.81###
2008-06-0543.8143.8143.8143.81673
2008-06-0443.843.843.843.8###
2008-06-03464646460
2008-06-02###4641.23461758
2008-05-3044444444###
2008-05-29######4444###
2008-05-28###############
2008-05-27454545450
2008-05-26454545450
2008-05-2343.545###45579
2008-05-224343.54343.5###
2008-05-2146.5146.5146.5146.510
2008-05-2046.5146.5146.5146.510
2008-05-1946.5146.5146.5146.510
2008-05-1646.7446.7446.5146.51426
2008-05-15############78
2008-05-1444.8144.8144.8144.81###
2008-05-1344.8144.8144.8144.810
2008-05-1244.8144.8144.8144.81###
2008-05-0944.8244.8244.8244.820
2008-05-0844.8244.8244.8244.820
2008-05-0744.8244.8244.8244.820
2008-05-0644.8244.8244.8244.820
2008-05-0544.8244.8244.8244.82###
2008-05-024444.814444.81442
2008-05-0143.8643.8643.8643.867
2008-04-30############0
2008-04-29###############
2008-04-28474747470
2008-04-24#########47928
2008-04-23484848480
2008-04-22484848480
2008-04-21484848480
2008-04-1849.549.54848###
2008-04-17###47###47176
2008-04-16454545450
2008-04-15454545450
2008-04-144545454547
2008-04-1143.4343.4343.4343.436
2008-04-1047.8547.8547.8547.85726
2008-04-0947.8547.8547.8547.8578
2008-04-0848484848###
2008-04-07484848480
2008-04-04474845481429
2008-04-035050505047
2008-04-0249504949.5573
2008-04-0148484848547
2008-03-31454545450
2008-03-28454545450
2008-03-27###45###45###
2008-03-2644.84544.84571
2008-03-2545.545.545.545.50
2008-03-2045.545.545.545.50
2008-03-1945.445.545.445.5###
2008-03-1847.7947.7947.7947.790
2008-03-1747.7947.7947.7947.790
2008-03-1447.7947.7947.7947.790
2008-03-1347.7947.7947.7947.790
2008-03-12###47.79###47.79###
2008-03-11###47.5###47.5###
2008-03-10############42
2008-03-0744.2847.7544.2847.751070
2008-03-0647###47######
2008-03-0547###47######
2008-03-0446.5############
2008-03-03###############
2008-02-29454645463950
2008-02-28############41
2008-02-27444844######
2008-02-264444444445
2008-02-25############746
2008-02-224444#########
2008-02-2144444444###
2008-02-20############0
2008-02-19############0
2008-02-18############0
2008-02-15############177
2008-02-1442424242###
2008-02-13############328
2008-02-1200000
2008-02-1141.5841.5840######
2008-02-0800000
2008-02-0748484848150
2008-02-0600000
2008-02-0500000
2008-02-0400000
2008-02-01############24
2008-01-3146############
2008-01-3000000
2008-01-2950.550.54545###
2008-01-25###40.25###40.24720
2008-01-24###############
2008-01-23###############
2008-01-2241.541.5######2659
2008-01-2100000
2008-01-1842424242157
2008-01-17###############
2008-01-16######46.2146.21###
2008-01-1500000
2008-01-14515150.550.5###
2008-01-11############241
2008-01-105252#########
2008-01-09###51.75###51.75###
2008-01-0850.515150.5151###
2008-01-074850.54850.5###
2008-01-0400000
2008-01-0346.2146.2246.2146.22###
2008-01-0246.2146.2146.2146.2148
2007-12-3100000
2007-12-2846.2146.2146.2146.2188
2007-12-2746.2246.2246.2246.22424
2007-12-2446.2246.2246.2246.22###
2007-12-2146.2546.2546.2546.25###
2007-12-2046.2246.2246.2246.22###
2007-12-1946.2146.2146.2146.21###
2007-12-18############1243
2007-12-17484846######
2007-12-1400000
2007-12-1351515050449
2007-12-124949494948
2007-12-11######4949###
2007-12-1049.549.54949###
2007-12-07###49###49###
2007-12-06###48.5###48.5###
2007-12-05###############
2007-12-0400000
2007-12-0341.824541.82###148
2007-11-30424241.8141.81272
2007-11-29###41.27###41.27220
2007-11-284244.5#########
2007-11-27###############
2007-11-26###36.73###36.73357
2007-11-2300000
2007-11-2249494949273
2007-11-21######5050###
2007-11-20###############
2007-11-1900000
2007-11-1600000
2007-11-15############0
2007-11-1400000
2007-11-13###############
2007-11-12###############
2007-11-09###############
2007-11-08###############
2007-11-07###############
2007-11-06###############
2007-11-05############372
2007-11-02###############
2007-11-01############527
2007-10-31###############
2007-10-3063.5163.5163.5163.51243
2007-10-29######63.4563.45322
2007-10-2663.5563.5563.5363.53###
2007-10-2563.4163.4163.4163.4142
2007-10-24#########63.451320
2007-10-23############223
2007-10-22############25
2007-10-1956.58###56.58###1687
2007-10-1856.71###56.71######
2007-10-1756.5756.5756.5756.5752
2007-10-1656.5656.5656.5656.56452
2007-10-1500000
2007-10-1256.55###56.55###174
2007-10-11###############
2007-10-1057######57226
2007-10-09############221
2007-10-0860.5660.56#########
2007-10-0500000
2007-10-04######60.5260.56###
2007-10-0360.26###60.26###747
2007-10-02###60.21###60.2186
2007-10-01###############
2007-09-28############82
2007-09-2700000
2007-09-26585958######
2007-09-25###############
2007-09-2455.78###55.78###52
2007-09-2100000
2007-09-2000000
2007-09-19############244
2007-09-18############354
2007-09-17###54.75###54.75###
2007-09-1454.554.554.554.5###
2007-09-1353.51###53.5154227
2007-09-12###############
2007-09-115959.55959.51155
2007-09-10############443
2007-09-075555555584
2007-09-065556.55556.547
2007-09-0555555555###
2007-09-0456565656###
2007-09-0356###56###151
2007-08-31565656565
2007-08-30############543
2007-08-29###57###57###
2007-08-2858585858###
2007-08-27###############
2007-08-2458585858###
2007-08-2357585758###
2007-08-2256.4456.4556.4456.45###
2007-08-2150.225650.2256###
2007-08-205656.85656.8###
2007-08-17###55.5###55.5586
2007-08-1653.455453.4554877
2007-08-155353.515353.51###
2007-08-1450.4###50.4######
2007-08-1350.2150.450.2150.4###
2007-08-10###############
2007-08-095050505022
2007-08-08###############
2007-08-07############646
2007-08-0650###50######
2007-08-0350505050188
2007-08-0252.552.552.552.54289
2007-08-0151.5252.551.5252.5253
2007-07-31###52.5###52.5###
2007-07-30###51.25###51.25272
2007-07-27###############
2007-07-26############2072
2007-07-25###############
2007-07-2452.552.552.552.5###
2007-07-23###52.8###52.8###
2007-07-2051.5652.251.5652.2188
2007-07-19###51.41###51.41###
2007-07-18###51.22###51.22927
2007-07-1750.75250.7###383
2007-07-1650.5###50.5###42
2007-07-1350.750.750.750.7320
2007-07-1250.450.850.450.8###
2007-07-1150.250.2650.250.26###
2007-07-10############583
2007-07-0900000
2007-07-0600000
2007-07-055252######279
2007-07-04###51######673
2007-07-0300000
2007-07-0250.55250.4752###
2007-06-295050.55050.5###
2007-06-2800000
2007-06-2750505050###
2007-06-26###49###49###
2007-06-2550.850.850.850.8149
2007-06-225050.85050.77###
2007-06-2150.751.250.750.87627
2007-06-20###50.76###50.76580
2007-06-1950.55###50.55###1153
2007-06-1800000
2007-06-15###50.71###50.71###
2007-06-14######5151826
2007-06-1351###51######
2007-06-1251.2551.25######275
2007-06-0851.551.551.2551.25150
2007-06-07############843
2007-06-06############75
2007-06-05############229
2007-06-045353######220
2007-06-01###54###54###
2007-05-3152.8152.8152.8152.81550
2007-05-3052.552.852.552.8247
2007-05-2952.852.852.852.8152
2007-05-2853.553.55353###
2007-05-2553###53######
2007-05-2452.5252.5252.5252.5221
2007-05-23535352.552.5###
2007-05-2253535353###
2007-05-21###############
2007-05-1853.55553.5553271
2007-05-1752.552.552.552.548
2007-05-1653.553.553.553.5###
2007-05-1549.5###49.5###975
2007-05-14############51
2007-05-1100000
2007-05-1048.7548.848.7548.75###
2007-05-095555555550
2007-05-08###55###55657
2007-05-0753.553.553.553.5354
2007-05-0452.552.552.552.5###
2007-05-03505350532222
2007-05-0249.2149.2649.2149.26574
2007-05-0148.5848.5848.5848.58###
2007-04-3050###50###276
2007-04-2750505050158
2007-04-2650505050329


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-21 08:07:25 thru 2018-07-21 08:07:25 GMT for 0 secs.
Page length category 2 - Current - 0, 00000