Χρηματιστήριο \

CENERGY HOLDINGS S.A.(ΚΑ)
CENER
9,4000
Τελ. Ενημ.:
17:25
0,02 0,00%
  • Συν.Όγκος 279991
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1972
  • Τζίρος 2646750
  • Πράξεις 1052
Αγορά
1 Εντολές 6 x 9,400
  • Saleside IIIIIIIIIIIIIIIIIIIIIISSSIIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
9,3700 9,5500
Άνοιγμα 9,41
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,84 10,06
  • Άνοιγμα τελευτ. δημοπρ. 9.4000
  • Όγκος ανοιγ. τελ. δημ. 5582
Προηγ. Κλείσιμο
9.3800 0.1300 1.4054 %
  • Μέσος σταθμικό 9.4530
  • Εμπορευσιμότητα 0.1318
  • Κεφαλαιοποίηση € 1996418088 εκ
  • Αρ. Μετοχών 212384903

Απόδοση

Αρχή εβδ.
-0,11%
7 ημερών
0,00%
1 μηνός
-0,64%
3 μηνών
1,41%
6 μηνών
-5,44%
1 έτους
32,11%

Σχετικές Ειδήσεις

20/03/2025 19:09
CENER - Η Hellenic Cables θα προμηθεύσει και θα εγκαταστήσει καλώδια μεταφοράς ενέργειας για το αιολικό πάρκο Dunkerque Offshore

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/03/2025 9,5500 9,3700 9,4100 9,4000279.991 2.646.750
24/03/2025 9,5100 9,2900 9,3500 9,3800167.736 1.577.412
21/03/2025 9,4600 9,2500 9,4200 9,2500554.171 5.173.054
21/03/2025 9,4600 9,2500 9,4200 9,2500554.171 5.173.054
20/03/2025 9,5200 9,3000 9,3400 9,3900192.075 1.804.648
19/03/2025 9,4500 9,3000 9,3600 9,3000242.576 2.269.085
17/03/2025 9,4600 9,2400 9,2700 9,3800190.683 1.788.737
14/03/2025 9,3400 9,2200 9,3100 9,2700267.694 2.477.409
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
13/03/2025 9,3700 9,1800 9,3000 9,3400178.935 1.665.563
12/03/2025 9,4900 9,2400 9,3400 9,2500346.916 3.245.218
11/03/2025 9,3900 9,0800 9,3000 9,3400315.820 2.918.233
10/03/2025 9,4400 9,3200 9,4300 9,3600332.125 3.112.346
07/03/2025 9,4400 9,2800 9,4100 9,4400169.880 1.594.476
06/03/2025 9,4900 9,3400 9,4800 9,3900331.004 3.109.736
05/03/2025 9,4400 9,0000 9,0000 9,4000429.643 3.984.566
05/03/2025 9,4400 9,0000 9,0000 9,4000429.643 3.984.566
04/03/2025 9,1400 8,9300 8,9700 8,9500150.629 1.361.952
28/02/2025 9,0900 8,9100 8,9400 8,9700223.666 2.011.494
27/02/2025 9,0500 8,8800 9,0000 9,0000426.977 3.835.072
26/02/2025 9,2400 9,0100 9,1100 9,0300197.790 1.806.739
25/02/2025 9,3200 9,1100 9,3000 9,1100463.695 4.293.706
24/02/2025 9,5000 9,3200 9,5000 9,4400198.396 1.868.026
21/02/2025 9,5600 9,4200 9,4500 9,5000122.304 1.159.962
20/02/2025 9,5400 9,4100 9,4600 9,4700114.674 1.089.145
19/02/2025 9,6400 9,4600 9,5600 9,4600132.720 1.265.224
18/02/2025 9,7000 9,4600 9,7000 9,5600293.842 2.814.204
17/02/2025 9,6800 9,4000 9,4000 9,5700306.144 2.925.581
14/02/2025 9,5800 9,4600 9,5000 9,4600132.733 1.261.497
13/02/2025 9,5500 9,2800 9,3500 9,5500239.309 2.261.493
12/02/2025 9,3800 9,2600 9,3800 9,3500215.858 2.007.872
11/02/2025 9,3100 9,1600 9,1800 9,2600221.555 2.048.453
07/02/2025 9,3900 9,2200 9,2600 9,3700498.430 4.658.337
06/02/2025 9,3400 9,1900 9,2500 9,2600312.552 2.898.854
05/02/2025 9,4000 9,1500 9,2100 9,2500174.137 1.605.982
04/02/2025 9,3100 9,1700 9,2600 9,2100194.604 1.795.442
03/02/2025 9,4000 9,1400 9,4000 9,1600316.395 2.924.123
31/01/2025 9,6500 9,5100 9,5300 9,5100444.658 4.271.195
30/01/2025 9,6800 9,3600 9,4200 9,6000321.818 3.044.864
29/01/2025 9,6200 9,3900 9,5800 9,3900361.241 3.412.628
28/01/2025 9,7500 9,5800 9,6100 9,5800225.455 2.175.348
27/01/2025 9,8900 9,6100 9,8900 9,6100292.654 2.830.633
24/01/2025 9,8900 9,7200 9,8000 9,8900171.299 1.681.497
23/01/2025 9,8000 9,6600 9,7500 9,8000256.251 2.497.751
22/01/2025 9,7900 9,5700 9,5800 9,7500214.691 2.086.473
21/01/2025 9,7100 9,5000 9,7000 9,5800293.983 2.816.747
20/01/2025 9,8000 9,6100 9,6600 9,7200271.844 2.639.228
17/01/2025 9,8000 9,6600 9,6900 9,7000229.879 2.232.838
16/01/2025 9,9500 9,6900 9,8300 9,6900150.575 1.473.343
15/01/2025 9,9500 9,6700 9,7000 9,9300291.337 2.856.584
14/01/2025 9,9200 9,6900 9,8700 9,8100326.026 3.197.577
13/01/2025 10,0000 9,7100 10,0000 9,9100222.673 2.194.717
10/01/2025 10,0800 9,9600 10,0000 10,0400381.466 3.816.284
09/01/2025 10,0400 9,9000 9,9500 10,0000278.417 2.779.866
08/01/2025 9,9500 9,7600 9,8300 9,9500293.207 2.904.242
07/01/2025 9,8600 9,4800 9,6400 9,8300271.663 2.625.929
03/01/2025 9,5800 9,3300 9,4700 9,5500174.048 1.652.840
02/01/2025 9,5000 9,3000 9,4000 9,4500156.451 1.468.989
30/12/2024 9,3900 9,2100 9,2500 9,3900112.929 1.052.273
27/12/2024 9,3700 9,1600 9,3100 9,2500169.326 1.568.831
23/12/2024 9,3000 9,1100 9,1100 9,3000252.012 2.322.249
20/12/2024 9,2200 9,0400 9,0700 9,1100727.988 6.639.823
19/12/2024 9,2200 9,0500 9,0700 9,1200139.128 1.268.880
18/12/2024 9,3100 9,1400 9,2400 9,2500126.059 1.164.865
17/12/2024 9,3600 9,1500 9,3200 9,2300142.307 1.315.036
16/12/2024 9,4200 9,1800 9,4200 9,3200119.911 1.108.277
13/12/2024 9,3200 9,1000 9,2400 9,3200149.665 1.375.552
12/12/2024 9,1800 9,0200 9,0900 9,1700189.193 1.717.209
11/12/2024 9,1500 9,0000 9,1100 9,0800176.425 1.600.647
10/12/2024 9,0800 8,9300 8,9300 9,0800149.088 1.342.530
09/12/2024 9,1600 8,9900 9,0800 9,0000141.452 1.282.129
06/12/2024 9,2500 9,0400 9,1500 9,1700138.112 1.261.027
05/12/2024 9,1500 9,0300 9,0900 9,1500204.396 1.857.294
04/12/2024 9,0900 8,7800 8,9000 9,0900231.805 2.072.141
03/12/2024 9,0100 8,8100 8,8900 8,8500145.423 1.293.741
02/12/2024 9,0200 8,6100 8,7000 8,8900299.845 2.667.484
29/11/2024 8,7500 8,5600 8,6000 8,7000177.786 1.544.054
28/11/2024 8,7600 8,5300 8,6000 8,6800145.334 1.259.154
27/11/2024 8,6500 8,4000 8,5200 8,6000177.458 1.510.459
26/11/2024 8,7000 8,4400 8,5700 8,4400170.752 1.460.477
25/11/2024 8,6100 8,3500 8,4000 8,6000271.927 2.316.433
22/11/2024 8,4400 8,2300 8,3000 8,4000194.155 1.618.917
21/11/2024 8,5800 8,1600 8,3400 8,2400401.617 3.349.646
20/11/2024 8,4200 8,1800 8,2000 8,4200332.186 2.760.368
19/11/2024 8,5500 8,0500 8,4400 8,1500359.219 2.957.470
18/11/2024 8,5300 8,3000 8,5000 8,3400248.490 2.078.901
15/11/2024 8,7500 8,5000 8,6800 8,5000173.534 1.491.454
14/11/2024 8,7500 8,6300 8,7500 8,7400175.071 1.523.665
13/11/2024 8,6900 8,5900 8,6400 8,6500140.770 1.216.048
12/11/2024 8,8500 8,6300 8,8300 8,6800165.378 1.438.926
11/11/2024 8,8700 8,6900 8,6900 8,8300186.795 1.647.272
08/11/2024 8,7200 8,5000 8,5300 8,6200189.560 1.631.411
07/11/2024 8,8300 8,5000 8,7500 8,5000285.750 2.451.819
06/11/2024 8,9700 8,7000 8,9400 8,7000260.919 2.317.055
05/11/2024 8,8700 8,7100 8,8000 8,7100138.688 1.214.530
04/11/2024 8,9700 8,7400 8,9500 8,7700131.121 1.157.385
01/11/2024 8,9600 8,7000 8,7000 8,9600234.236 2.073.562
31/10/2024 8,7800 8,5600 8,5600 8,7000233.912 2.028.856
30/10/2024 8,7900 8,5000 8,7700 8,5700369.554 3.197.483
29/10/2024 8,7700 8,6000 8,6200 8,7700235.654 2.044.648
25/10/2024 8,9300 8,4000 8,8800 8,5500932.800 8.185.944
24/10/2024 8,8800 8,5900 8,6200 8,8800199.698 1.744.107
23/10/2024 8,8200 8,6200 8,6900 8,6200355.722 3.101.812
22/10/2024 8,9400 8,6200 8,9400 8,6200888.734 7.823.477
21/10/2024 9,0600 8,8900 9,0000 8,9000442.768 3.958.577
18/10/2024 9,1000 8,9800 9,0000 8,9900878.657 7.915.919
17/10/2024 9,1000 8,9100 9,0000 8,9700644.083 5.780.545
16/10/2024 9,0800 8,8300 9,0800 9,0000811.403 7.274.189
15/10/2024 9,1600 9,0000 9,0000 9,1200394.576 3.593.399
14/10/2024 9,4700 9,0000 9,4600 9,1000328.790 3.009.515
11/10/2024 9,5200 9,2000 9,2100 9,3600301.204 2.824.090
10/10/2024 9,4900 9,1500 9,4800 9,2100387.911 3.600.205
09/10/2024 9,6600 9,4600 9,5500 9,5000326.353 3.113.892
08/10/2024 9,7300 9,5500 9,6900 9,5500334.829 3.211.853
07/10/2024 9,8700 9,6400 9,7900 9,7500218.034 2.117.907
04/10/2024 9,8600 9,4900 9,6200 9,8600176.858 1.714.171
03/10/2024 9,8000 9,4000 9,8000 9,5900164.219 1.577.209
02/10/2024 9,9900 9,6200 9,9900 9,7900107.802 1.056.761
01/10/2024 10,1000 9,8200 10,0000 9,9900139.192 1.395.780
30/09/2024 10,1600 9,9700 10,1000 10,0000156.974 1.586.467
27/09/2024 10,0800 10,0000 10,0200 10,0600130.059 1.304.273
26/09/2024 10,0600 9,9100 9,9700 10,0200196.048 1.959.160
25/09/2024 9,9900 9,8200 9,8200 9,9900126.927 1.262.410
24/09/2024 9,9700 9,7200 9,7200 9,9200140.438 1.390.483
23/09/2024 9,9300 9,6500 9,9300 9,770091.060 887.067
20/09/2024 10,0600 9,8000 10,0200 9,9000223.211 2.229.873
19/09/2024 10,0400 9,7700 9,8900 9,9400196.195 1.946.529
18/09/2024 9,9000 9,7700 9,8200 9,8900122.040 1.199.918
17/09/2024 9,8300 9,5900 9,6300 9,8300153.436 1.492.285
16/09/2024 9,6300 9,3600 9,5000 9,6300141.883 1.353.705
13/09/2024 9,5900 9,3500 9,4000 9,5600163.061 1.548.054
12/09/2024 9,4700 9,3500 9,4100 9,3900138.411 1.300.893
11/09/2024 9,6300 9,4000 9,6300 9,4000127.661 1.211.359
10/09/2024 9,6200 9,5100 9,6000 9,5900107.525 1.027.985
09/09/2024 9,6400 9,4700 9,5600 9,6000128.097 1.224.859
06/09/2024 9,6500 9,5500 9,6500 9,5600154.816 1.482.173
05/09/2024 9,7400 9,5500 9,7000 9,7000116.157 1.121.548
04/09/2024 9,7000 9,5400 9,6000 9,7000100.351 962.697
03/09/2024 9,8400 9,6200 9,7800 9,6200102.135 991.130
02/09/2024 9,8200 9,5700 9,5700 9,7800105.810 1.034.125
30/08/2024 9,8200 9,6300 9,7000 9,7000134.232 1.310.901
29/08/2024 9,8600 9,6500 9,7600 9,7000167.549 1.634.328
28/08/2024 9,9000 9,5300 9,6000 9,7600253.602 2.479.142
27/08/2024 9,9700 9,5700 9,9000 9,6100182.907 1.797.090
26/08/2024 10,0000 9,8800 9,9000 9,9400111.768 1.110.423
23/08/2024 9,9700 9,8700 9,9700 9,9200107.986 1.068.724
22/08/2024 10,1000 9,8400 10,1000 9,9300107.560 1.065.384
21/08/2024 10,1800 9,9400 10,1200 10,0600115.641 1.165.513
20/08/2024 10,0600 9,7700 9,8000 10,0600143.368 1.424.563
19/08/2024 9,8800 9,7500 9,8800 9,8000115.089 1.128.166
16/08/2024 10,0000 9,6000 9,8800 9,8100177.857 1.761.209
14/08/2024 9,9400 9,6000 9,6800 9,8800207.847 2.035.699
13/08/2024 9,6800 9,4600 9,4700 9,6800188.772 1.809.477
12/08/2024 9,7300 9,4700 9,5500 9,4700102.116 977.730
09/08/2024 9,6500 9,4500 9,5000 9,520086.808 827.076
08/08/2024 9,5600 9,2600 9,4000 9,5000121.112 1.144.963
07/08/2024 9,5700 9,2800 9,2800 9,5000127.288 1.203.765
06/08/2024 9,3400 9,0000 9,0600 9,2000147.416 1.351.605
05/08/2024 9,3500 8,5600 9,3400 9,0600372.381 3.320.989
02/08/2024 9,8800 9,4500 9,8600 9,4500153.174 1.472.403
01/08/2024 9,9300 9,5100 9,5100 9,9300134.424 1.300.281
31/07/2024 9,6600 9,5200 9,6600 9,6600119.097 1.139.898
30/07/2024 9,6900 9,5200 9,6600 9,640092.346 888.355
29/07/2024 9,6900 9,4700 9,6600 9,600092.839 889.192
26/07/2024 9,7000 9,5000 9,6700 9,530097.520 932.582
25/07/2024 9,6900 9,4700 9,5300 9,6200211.483 2.020.017
24/07/2024 9,7400 9,5400 9,6500 9,6000239.220 2.299.473
23/07/2024 9,7100 9,6200 9,7000 9,670095.931 927.996
22/07/2024 9,7000 9,5800 9,6600 9,7000105.920 1.021.093
19/07/2024 9,8500 9,5900 9,7000 9,6100112.967 1.091.367
18/07/2024 9,8500 9,6800 9,8000 9,7700149.879 1.466.813
17/07/2024 9,9300 9,8000 9,9000 9,8000104.595 1.029.229
16/07/2024 9,9500 9,8300 9,9500 9,8900107.183 1.059.326
15/07/2024 9,9500 9,8700 9,8700 9,900087.830 870.996
12/07/2024 9,9500 9,8200 9,8700 9,940080.354 794.823
11/07/2024 9,8500 9,7300 9,7700 9,8500118.082 1.156.755
10/07/2024 9,9300 9,7700 9,8600 9,7700112.244 1.108.719
09/07/2024 9,9100 9,7300 9,8000 9,8100150.275 1.474.276
08/07/2024 9,9800 9,5900 9,9800 9,8000137.892 1.346.699
05/07/2024 10,0000 9,8500 9,8500 9,9600110.523 1.099.358
04/07/2024 9,9300 9,7700 9,9000 9,8500102.992 1.015.747
03/07/2024 9,9100 9,6300 9,8000 9,9000197.885 1.943.329
02/07/2024 9,8900 9,6400 9,6600 9,8000159.460 1.555.161
01/07/2024 9,8400 9,5400 9,5900 9,8400167.475 1.615.550
28/06/2024 9,7900 9,4900 9,7900 9,5900114.362 1.100.517
27/06/2024 9,8300 9,6500 9,7000 9,7900136.108 1.330.390
26/06/2024 9,7300 9,5300 9,6200 9,7000190.665 1.841.229
25/06/2024 9,7200 9,3100 9,4200 9,7200199.327 1.898.639
21/06/2024 9,4200 9,1000 9,2500 9,4200150.922 1.397.622
20/06/2024 9,4000 9,0600 9,2300 9,2100117.973 1.092.583
19/06/2024 9,3500 9,0000 9,1700 9,2400181.499 1.667.069
18/06/2024 9,2000 8,9500 9,0300 9,200097.093 875.823
17/06/2024 8,9900 8,7300 8,9100 8,9700129.077 1.140.490
14/06/2024 9,0900 8,7600 9,0400 8,9100176.408 1.567.233
13/06/2024 9,2900 9,0500 9,2500 9,0500101.663 931.087
12/06/2024 9,5900 9,2200 9,5300 9,2200149.302 1.409.943
11/06/2024 9,4900 9,1900 9,2300 9,4500173.119 1.622.985
10/06/2024 9,2900 9,1100 9,2900 9,200097.599 896.812
07/06/2024 9,2900 9,0200 9,0200 9,2900137.025 1.256.854
06/06/2024 9,1700 9,0200 9,0200 9,1600312.627 2.852.937
05/06/2024 9,1000 8,9700 9,0400 9,0200122.074 1.100.811
04/06/2024 9,0400 8,8300 9,0000 9,0400146.412 1.311.878
03/06/2024 9,0300 8,8100 8,8400 9,0000202.933 1.810.055
31/05/2024 9,0100 8,7000 8,7000 9,0000220.461 1.974.984
30/05/2024 8,7400 8,5500 8,5900 8,6700146.772 1.268.681
29/05/2024 8,6000 8,3300 8,4600 8,4800180.648 1.533.428
28/05/2024 8,6000 8,3700 8,4800 8,4600159.538 1.349.940
27/05/2024 8,8600 8,4000 8,8300 8,4300173.710 1.512.921
24/05/2024 8,9300 8,6700 8,9300 8,8100113.475 999.948
23/05/2024 9,0000 8,6300 8,7200 9,0000146.770 1.289.570
22/05/2024 8,9300 8,5000 8,8000 8,6500238.112 2.091.024
21/05/2024 8,8200 8,4600 8,4600 8,8200196.319 1.703.947
20/05/2024 8,8600 8,2000 8,7300 8,5400182.202 1.568.651
17/05/2024 8,7900 8,4900 8,7900 8,7300133.651 1.154.768
16/05/2024 8,7900 8,6600 8,6600 8,7300134.337 1.173.721
15/05/2024 8,7000 8,3600 8,4000 8,7000275.911 2.347.471
14/05/2024 8,4000 8,2400 8,2500 8,4000205.351 1.711.099
13/05/2024 8,3300 8,2000 8,2500 8,2600206.154 1.701.883
09/05/2024 8,4000 8,2300 8,3800 8,4000205.758 1.717.322
08/05/2024 8,4500 8,2600 8,3000 8,3500245.376 2.048.754
02/05/2024 8,0000 7,8600 7,9000 8,0000227.366 1.813.040
30/04/2024 7,9600 7,7900 7,8100 7,9400250.784 1.971.698
29/04/2024 7,8600 7,5200 7,5700 7,8500243.954 1.869.096
26/04/2024 7,5800 7,4600 7,5200 7,5700169.570 1.271.590
25/04/2024 7,5200 7,4000 7,5000 7,5200154.804 1.158.777
24/04/2024 7,5700 7,4100 7,4800 7,5700263.161 1.969.659
23/04/2024 7,5000 7,3800 7,4400 7,4400166.245 1.234.978
22/04/2024 7,4100 7,3000 7,3000 7,4100160.405 1.182.100
19/04/2024 7,4000 6,8900 6,9000 7,3000255.819 1.832.157
18/04/2024 7,0000 6,9000 6,9700 6,9400125.587 874.014
17/04/2024 7,0700 6,8400 6,8400 6,9800142.111 988.982
16/04/2024 7,0500 6,8000 6,9300 6,8400192.549 1.326.152
15/04/2024 7,0400 6,8200 6,9300 7,0400178.993 1.238.813
12/04/2024 7,3300 7,0500 7,3100 7,0500135.695 982.367
11/04/2024 7,3500 7,2400 7,3300 7,260095.898 699.603
10/04/2024 7,4000 7,2500 7,3600 7,3800132.417 971.009
09/04/2024 7,4000 7,3200 7,3200 7,3700108.867 800.419
08/04/2024 7,3800 7,2300 7,2900 7,3700116.479 849.865
05/04/2024 7,2700 7,0500 7,1300 7,2700187.343 1.339.569
04/04/2024 7,1700 7,0700 7,0700 7,1500136.621 974.419
03/04/2024 7,1700 7,0700 7,0900 7,1100189.741 1.353.972
02/04/2024 7,2200 7,0700 7,1800 7,1000215.668 1.538.589
28/03/2024 7,2600 7,1300 7,1300 7,1500160.768 1.156.846
27/03/2024 7,1600 7,0700 7,1000 7,1300149.271 1.061.497
26/03/2024 7,1200 7,0000 7,0300 7,1000132.390 939.574
22/03/2024 7,1700 7,0300 7,1200 7,0300109.648 778.872
21/03/2024 7,2400 7,0800 7,0800 7,110098.613 704.475
20/03/2024 7,1700 7,0700 7,0700 7,1000116.386 829.295
19/03/2024 7,3900 7,1700 7,3900 7,170095.312 687.978
15/03/2024 7,3900 7,1100 7,1200 7,3900159.524 1.154.307
14/03/2024 7,3000 7,1500 7,3000 7,1700105.198 756.071
13/03/2024 7,3000 7,1500 7,2200 7,2700165.412 1.194.717
12/03/2024 7,2000 6,8600 7,0400 7,1500153.228 1.073.469
11/03/2024 7,2400 6,9700 7,2000 7,0100156.636 1.115.523
08/03/2024 7,5600 7,2000 7,5600 7,2000178.496 1.302.585
06/03/2024 7,6000 7,3800 7,5200 7,5300269.459 2.017.545
05/03/2024 7,6000 7,2300 7,3000 7,6000239.471 1.757.837
04/03/2024 7,4200 7,3400 7,4200 7,4000130.562 963.798
01/03/2024 7,4000 7,2300 7,2500 7,3900183.465 1.346.368
29/02/2024 7,1900 6,9500 6,9500 7,1900176.833 1.252.561
28/02/2024 7,0400 6,7100 6,7500 6,9900214.207 1.465.041
27/02/2024 6,8200 6,7300 6,8100 6,7300165.688 1.122.429
26/02/2024 6,9100 6,8100 6,9000 6,8400109.169 746.835
23/02/2024 6,9400 6,8400 6,9400 6,9100157.003 1.082.788
22/02/2024 7,0700 6,9000 6,9700 6,9400165.803 1.153.388
21/02/2024 7,1000 6,9600 7,1000 7,0000168.033 1.177.407
20/02/2024 7,2000 7,0300 7,2000 7,0900152.231 1.077.797
19/02/2024 7,1700 7,0200 7,1000 7,1600136.931 967.263
16/02/2024 7,2000 7,0300 7,1000 7,1700116.897 835.467
14/02/2024 7,1000 6,9500 7,0300 7,1000166.613 1.167.775
13/02/2024 7,2600 7,0300 7,2500 7,0500153.978 1.105.122
12/02/2024 7,3600 7,1900 7,3600 7,2500119.449 863.106
09/02/2024 7,3400 7,2800 7,3300 7,3400151.137 1.103.660
07/02/2024 7,3900 7,1500 7,2800 7,2500183.657 1.331.201
06/02/2024 7,3600 7,3100 7,3300 7,3500114.344 839.120
05/02/2024 7,4000 7,2500 7,3500 7,3300163.236 1.197.274
02/02/2024 7,4200 7,3000 7,3100 7,3500301.936 2.169.637
01/02/2024 7,2800 7,1700 7,2500 7,2600148.878 1.073.866
31/01/2024 7,3300 7,2400 7,2500 7,2900127.155 926.743
30/01/2024 7,3600 7,2300 7,3200 7,2500151.814 1.102.185
29/01/2024 7,4400 7,2900 7,4300 7,3200105.364 772.963
26/01/2024 7,4400 7,3000 7,3500 7,4300115.033 850.347
25/01/2024 7,4700 7,2800 7,4200 7,3800106.046 780.534
24/01/2024 7,4400 7,2900 7,3400 7,4200105.634 776.143
23/01/2024 7,4400 7,1600 7,2300 7,3100203.332 1.485.807
22/01/2024 7,2700 7,1500 7,2200 7,1800129.941 937.564
19/01/2024 7,3400 7,2200 7,2800 7,2200113.224 820.938
18/01/2024 7,3500 7,2300 7,3500 7,2800135.725 985.919
16/01/2024 7,4900 7,3300 7,4200 7,4000152.926 1.132.255
15/01/2024 7,5600 7,4900 7,5000 7,530092.703 697.494
12/01/2024 7,5500 7,3600 7,5000 7,4600138.026 1.025.081
11/01/2024 7,6500 7,4500 7,5300 7,4800427.482 3.219.859
10/01/2024 7,5300 7,1800 7,3100 7,5300261.133 1.919.777
09/01/2024 7,3200 7,1100 7,1400 7,2600195.613 1.412.107
08/01/2024 7,1200 6,9500 7,0000 7,1200147.916 1.036.556
05/01/2024 7,0800 6,8900 7,0800 7,0300176.741 1.235.524
04/01/2024 7,1000 7,0400 7,0800 7,050088.211 623.713
03/01/2024 7,1800 7,0300 7,1800 7,100069.041 488.474
02/01/2024 7,2000 7,0500 7,2000 7,1700106.924 764.393

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:17:42.725 905.436,00 9,40 1.972,00 9,409,40
17:17:42.725 905.435,00 9,40 1.222,00 9,409,40
17:17:26.829 905.380,00 9,40 90,00 9,409,40
17:15:59.195 905.134,00 9,40 4,00 9,409,40
17:15:58.354 905.131,00 9,40 85,00 9,409,40
17:15:34.032 905.058,00 9,40 15,00 9,399,40
17:13:37.329 904.599,00 9,40 1.750,00 9,399,40
17:13:37.329 904.598,00 9,40 1.000,00 9,399,40
17:10:09.989 902.343,00 9,40 12,00 9,879,10
17:10:09.989 902.342,00 9,40 3,00 9,879,10