|
New 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 Wed 24-May-08 10:28:13 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A Daily Prices...
|
TOC    Company Info for CHB    Limits |
Company Details for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A
Listing Code
| CHB
|
Listing Name
| COCA-COLA HELLENIC BOTTLING COMPANY S.A
|
GICS Sector
| Food Beverage & Tobacco
|
ISIN Name
| COCA-COLA HELLENIC
|
ISIN Security
| CHESS DEPOSITARY INTERESTS
|
ISIN Code
| AU000000CHB2 |
Maximum Price date available .. Tuesday 7th May 2024 Latest price with VOLUME for CHB .. Wednesday 26th August 2009
CHB is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 15.5
| 1
| ### |
MAX
| ###
| 282,380
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CHB    Bottom |
End of day Prices (full format), 150 Days for (CHB) COCA-COLA HELLENIC BOTTLING COMPANY S.A
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.2604 |
2009-Sep-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Aug-26 Wed
| 25.55
| ###
| 25.27
| ###
| 86,153
| 1,088,543
| 73.2
| 73.2
| 0.0 |
2009-Aug-25 Tue
| 25.7
| 25.7
| ###
| 25.57
|
|
| 33.4
| 33.4
| ### |
2009-Aug-24 Mon
| ###
| 26.5
| ###
| ###
| 282,380
| ###
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| 26.5
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2009-Aug-20 Thu
| 18.5
| 24.51
| 18.5
| ###
| 145,174
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 22.45
| ###
| 22.2
| 22.7
|
|
| 76.0
| 76.0
| ### |
2009-Aug-18 Tue
| ###
| 24.41
| 23.41
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Aug-17 Mon
| 24.2
| 24.2
| 24.2
| 24.2
| 79
| ###
| ###
| ###
| 1.7 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 24.55
| ###
| 24.55
| ###
| 172
| ###
| 71.9
| 71.9
| 0.0 |
2009-Aug-12 Wed
| 24.48
| 24.54
| 24.48
| 24.54
| 386
| ###
| ###
| ###
| 1.8 |
2009-Aug-11 Tue
| ###
| 25
| ###
| ###
| 952
| ###
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 24.56
| 25
| 24.56
| 25
| 2,051
| 50,823
| ###
| ###
| 1.8 |
2009-Aug-07 Fri
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2009-Aug-06 Thu
| 25
| 25
| 25
| 25
| 2,320
| ###
| ###
| ###
| 1.8 |
2009-Aug-05 Wed
| 24.5
| 24.5
| 24.5
| 24.5
|
|
| 78.4
| 78.4
| 1.8 |
2009-Aug-04 Tue
| 24.5
| 24.5
| 24.5
| 24.5
| 122
| 2,989
| ###
| ###
| 1.8 |
2009-Aug-03 Mon
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2009-Jul-31 Fri
| 24
| 24.5
| 24
| 24
| 1,380
| ###
| 65.1
| 65.1
| 1.7 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
| 1,478
| 0
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 22.7
| ###
| 22.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 22.28
| 22.59
| 22.28
| 22.59
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 24.5
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 24
| 24
| ###
| ###
| 2,526
| ###
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 7,443
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 23.5
| 23.5
| 23.5
| 23.5
| 645
| 15,157
| 75.8
| 75.8
| 1.7 |
2009-Jul-16 Thu
| 23
| 23.51
| 23
| 23.51
|
|
| 83.4
| 83.4
| ### |
2009-Jul-15 Wed
| 22
| ###
| 20.5
| ###
| 1,277
| 13,089
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 23.5
| ###
| 23.4
| 1,623
| 19,070
| 76.3
| 76.3
| ### |
2009-Jul-13 Mon
| 23.5
| 23.5
| 23.5
| 23.5
|
|
| 81.4
| 81.4
| 1.7 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 1,676
| 0
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 22.27
| ###
| 22.27
| ###
| 1,586
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 22.2
| ###
| 22.2
|
|
| 74.7
| 74.7
| 1.6 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 1,482
| 0
| 77.9
| 77.9
| 0.0 |
2009-Jul-06 Mon
| 24
| 24
| 24
| 24
| 679
| ###
| ###
| ###
| 1.7 |
2009-Jul-03 Fri
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2009-Jul-02 Thu
| 21
| ###
| 21
| 24
| 14,926
| 156,723
| ###
| ###
| 1.7 |
2009-Jul-01 Wed
| 20.81
| 20.81
| 20.81
| 20.81
| 0
|
|
|
| ### |
2009-Jun-30 Tue
| 20.71
| 21
| 20.71
| 20.81
| 872
| 18,185
| 71.7
| 71.7
| ### |
2009-Jun-29 Mon
| 20.55
| 20.55
| 20.55
| 20.55
|
|
| 79.5
| 79.5
| 1.5 |
2009-Jun-26 Fri
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2009-Jun-25 Thu
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2009-Jun-24 Wed
| 22
| 22
| 22
| 22
| 252
| 5,544
| ###
| ###
| ### |
2009-Jun-23 Tue
| 22.5
| 22.5
| 22.5
| 22.5
|
|
| 80.6
| 80.6
| 1.6 |
2009-Jun-22 Mon
| 23
| 23
| 23
| 23
| 25
| 575
| ###
| ###
| 1.6 |
2009-Jun-19 Fri
| 22.75
| 24
| 22.72
| 24
| 1,243
| ###
| ###
| ###
| 1.7 |
2009-Jun-18 Thu
| 22.5
| 22.5
| 22.5
| 22.5
| 489
| ###
| 75.4
| 75.4
| 1.6 |
2009-Jun-17 Wed
| 22.51
| 24
| 22.51
| 24
|
|
| 94.7
| 94.7
| 1.7 |
2009-Jun-16 Tue
| 22.55
| 23.5
| 22.51
| 22.81
| 1,429
| 32,874
| 82.0
| 82.0
| ### |
2009-Jun-15 Mon
| 23
| ###
| 23
| 23.53
|
|
| 84.0
| 84.0
| ### |
2009-Jun-12 Fri
| 23.5
| 23.5
| 23
| 23
| 148
| 3,441
| ###
| ###
| 1.6 |
2009-Jun-11 Thu
| 22.52
| ###
| 22.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| 23.4
| 23.5
| 23.4
| 23.5
| 845
| ###
| 68.1
| 68.1
| 1.7 |
2009-Jun-09 Tue
| 23.45
| 23.45
| 23.45
| 23.45
|
|
| ###
| ###
| 1.7 |
2009-Jun-05 Fri
| ###
| 24
| ###
| 23.2
|
|
| 73.5
| 73.5
| 1.7 |
2009-Jun-04 Thu
| 21.5
| 23
| 21.5
| 23
| 4,749
| ###
| 94.2
| 94.2
| 1.6 |
2009-Jun-03 Wed
| 21.5
| 22.51
| 21.5
| 22.51
| 2,357
| ###
| 86.0
| 86.0
| 1.6 |
2009-Jun-02 Tue
| ###
| 21.5
| ###
| 21.5
|
|
| 91.7
| 91.7
| 1.5 |
2009-Jun-01 Mon
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2009-May-29 Fri
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2009-May-28 Thu
| 22
| 22
| 22
| 22
| 0
|
|
|
| ### |
2009-May-27 Wed
| 22
| 22
| 22
| 22
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| 22
| 22
| 22
| 22
| 159
| ###
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2009-May-22 Fri
| 24
| 24
| 24
| 24
| 0
|
|
|
| 1.7 |
2009-May-21 Thu
| 24
| 24
| 24
| 24
|
|
| 70.4
| 70.4
| 1.7 |
2009-May-20 Wed
| 20.2
| 20.2
| 20.2
| 20.2
|
|
| 74.2
| 74.2
| 1.4 |
2009-May-19 Tue
| 21
| 21
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2009-May-18 Mon
| 20.5
| 20.5
| 20.5
| 20.5
| 79
| ###
| 78.3
| 78.3
| 1.5 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-14 Thu
| 20.2
| ###
| 20.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| 20.2
| 20.2
| 20.2
| 20.2
| 327
| ###
| 74.6
| 74.6
| 1.4 |
2009-May-11 Mon
| 20.2
| 20.2
| 20.2
| 20.2
| 0
|
|
|
| 1.4 |
2009-May-08 Fri
| ###
| ###
| 20.2
| 20.2
|
|
| 2.7
| 2.7
| 1.4 |
2009-May-07 Thu
| 20.21
| 20.21
| 20.2
| 20.2
|
|
| ###
| ###
| 1.4 |
2009-May-06 Wed
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2009-May-05 Tue
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2009-May-04 Mon
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2009-May-01 Fri
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2009-Apr-30 Thu
| 21
| 21
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2009-Apr-29 Wed
| 20
| 20
| 20
| 20
| 0
|
|
|
| 1.4 |
2009-Apr-28 Tue
| 20
| 20
| 20
| 20
|
|
| 70.1
| 70.1
| 1.4 |
2009-Apr-27 Mon
| 20
| 20
| 20
| 20
| 0
|
|
|
| 1.4 |
2009-Apr-24 Fri
| 20
| 20
| 20
| 20
| 0
|
|
|
| 1.4 |
2009-Apr-23 Thu
| 20
| 20
| 20
| 20
| 489
| 9,780
| ###
| ###
| 1.4 |
2009-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| 19.5
| ###
| 1,480
| ###
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2009-Apr-17 Fri
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2009-Apr-16 Thu
| 19.5
| 19.5
| 19.5
| 19.5
| 0
|
|
|
| 1.4 |
2009-Apr-15 Wed
| ###
| 19.5
| ###
| 19.5
| 122
| 1,189
| ###
| ###
| 1.4 |
2009-Apr-14 Tue
| ###
| 20
| ###
| 20
| 256
| ###
| 88.2
| 88.2
| 1.4 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 7,579
| 0
| 63.2
| 63.2
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 157
| 0
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| 20
| 20
| 20
| 20
|
|
| 77.1
| 77.1
| 1.4 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| 17.5
| ###
| 17.5
| 146
| 1,277
| 80.4
| 80.4
| 1.3 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 15.5
| 15.5
| 15.5
| 15.5
|
|
| ###
| ###
| 1.1 |
2009-Mar-17 Tue
| 15.51
| 15.51
| 15.5
| 15.5
|
|
| 23.1
| 23.1
| 1.1 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| 16.5
| ###
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 16.5
| 16.5
| 16.5
| 16.5
| 53
| 874
| 72.9
| 72.9
| 1.2 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 75
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
| 252
| 0
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
| 45
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| ###
| 21
| ###
| ###
| 1,374
| 14,427
| 7.6
| 7.6
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
| 286
| 0
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
| 283
| 0
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
2009-Feb-03 Tue
| 21
| 21
| 21
| 21
| 0
|
|
|
| 1.5 |
|
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 2024-05-08 10:28:13 thru 2024-05-08 10:28:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|