Παράγωγα \

ELPE24C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: HELLENiQ ENERGY Ανών.Ετ.Συμμετ
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

8,19

Τελ. Ενημ.:

18:38

0,10 1,00%

Συν.Όγκος 552
Όγκος πακέτων 0
Όγκος τελ.πράξης 10
Τζίρος 449050
Πράξεις 50

Saleside SSSBBSOOOSSSSSOOOSBSSSSBSSSSSB
Bid Ask Ratio
Bid Sales Trend 914342.0000
Ask Sales Trend 2563414.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

8,09 8,23

Άνοιγμα 8,11

Χαμ. 52 εβδ. Υψ. 52 εβδ.

8,19 8,19

Ημερ/νία λήξης. 15/03/2024
Strike 0.0000
Settle
Margin
Open Interest 1849

Προηγ. Κλείσιμο

8.0900 0.0000 0.0000 %

Απόδοση

7 ημερών

-0,74%

1 μηνός

2,66%

3 μηνών

14,10%

6 μηνών

8,74%

1 έτους

-1,22%

Υποκείμενο Σύμβολο

ΕΛΠΕ

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

8.3850

-0.0450 -0.5338%

02/05/2024 , 17:25 Πρ. Κλείσιμο 8.4300

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2024	8,2300	8,0900	8,1100	8,1900	552	449.050
14/03/2024	8,1200	8,0600	8,0600	8,0900	1.302	1.053.112
13/03/2024	8,1200	8,0900	8,1100	8,0900	747	605.876
12/03/2024	8,1400	8,0000	8,0300	8,0700	1.254	1.012.214
11/03/2024	8,1500	8,0100	8,1400	8,0100	1.276	1.032.816
08/03/2024	8,1600	8,1200	8,1500	8,1500	140	113.813
06/03/2024	8,3000	8,1800	8,2300	8,1800	181	148.866
05/03/2024	8,2600	8,1500	8,1800	8,2300	237	194.373
04/03/2024	8,2000	8,0800	8,2000	8,1800	324	263.214
01/03/2024	8,3700	8,2200	8,3500	8,2200	633	526.789
29/02/2024	8,3300	8,1300	8,1600	8,2800	620	508.795
28/02/2024	8,2300	8,0200	8,2300	8,1000	750	609.263
27/02/2024	8,3200	8,1900	8,2600	8,2500	461	380.548
26/02/2024	8,3400	8,1800	8,2000	8,3100	199	165.228
23/02/2024	8,2900	8,1200	8,2500	8,2200	398	327.443
22/02/2024	8,2400	8,0100	8,0500	8,1900	721	586.096
21/02/2024	8,0400	7,9600	8,0000	8,0300	132	105.540
20/02/2024	8,0700	7,9500	8,0000	7,9700	273	218.409
19/02/2024	8,1200	7,9700	7,9700	8,0000	817	656.584
16/02/2024	7,9800	7,8800	7,9400	7,9000	764	604.906
14/02/2024	7,8900	7,7000	7,7000	7,8800	438	340.929
13/02/2024	7,8100	7,6400	7,7300	7,6700	481	370.823
12/02/2024	7,7600	7,7100	7,7200	7,7500	186	143.774
09/02/2024	7,8400	7,6700	7,7600	7,6900	393	305.344
07/02/2024	7,7300	7,5700	7,7000	7,6900	278	213.561
06/02/2024	7,7100	7,6000	7,6000	7,6500	368	282.131
05/02/2024	7,6600	7,4400	7,4400	7,6000	306	232.273
02/02/2024	7,4900	7,4100	7,4600	7,4600	430	320.126
01/02/2024	7,4500	7,3900	7,3900	7,4500	134	99.344
31/01/2024	7,4700	7,3800	7,4300	7,4000	197	146.302
30/01/2024	7,4700	7,3700	7,4400	7,3800	357	264.699
29/01/2024	7,4900	7,4000	7,4000	7,4500	493	367.828
26/01/2024	7,4400	7,2700	7,2800	7,4000	732	538.179
25/01/2024	7,2200	7,1700	7,2200	7,2000	72	51.819
24/01/2024	7,2800	7,2200	7,2400	7,2700	215	156.089
23/01/2024	7,3000	7,1500	7,1500	7,2300	242	175.267
22/01/2024	7,2100	7,1700	7,1900	7,1900	172	123.652
19/01/2024	7,2300	7,1100	7,2300	7,1800	34	24.416
18/01/2024	7,2300	7,1700	7,1700	7,2100	112	80.625
16/01/2024	7,1900	7,0800	7,1900	7,1000	440	313.020
15/01/2024	7,2200	7,1500	7,1800	7,1800	384	275.530
12/01/2024	7,2100	7,1600	7,1600	7,2100	64	46.006
11/01/2024	7,2700	7,1700	7,2600	7,1700	426	307.200
10/01/2024	7,2500	7,1400	7,1700	7,2200	172	124.127
09/01/2024	7,2200	7,1200	7,1200	7,1800	370	265.574
08/01/2024	7,2000	7,1100	7,1400	7,1400	298	213.152
05/01/2024	7,2700	7,2000	7,2400	7,2100	208	150.413
04/01/2024	7,2300	7,1300	7,1500	7,2000	243	174.402
03/01/2024	7,1800	7,1000	7,1800	7,1700	126	89.965
02/01/2024	7,2100	7,1000	7,1900	7,1500	50	35.825
29/12/2023	7,2000	7,1200	7,1300	7,1200	72	51.556
27/12/2023	7,1900	7,0800	7,0800	7,1800	317	226.451
22/12/2023	7,1100	7,0800	7,1100	7,1100	86	60.954
21/12/2023	7,1000	7,0600	7,0600	7,0800	67	47.367
20/12/2023	7,1100	6,9800	7,1100	7,0700	139	97.924
19/12/2023	7,1300	7,0500	7,1100	7,1000	113	80.147
18/12/2023	7,1300	7,0700	7,1300	7,1000	90	63.817
15/12/2023	7,3400	7,1000	7,1600	7,1000	487	348.959
14/12/2023	7,1800	7,0500	7,1700	7,0900	746	530.909
13/12/2023	7,1400	6,9700	7,0000	7,0400	659	463.179
12/12/2023	7,1720	6,9700	7,0800	6,9700	1.441	1.011.645
11/12/2023	7,2050	7,0100	7,1300	7,0500	855	604.899
08/12/2023	7,3700	7,1100	7,3700	7,1800	977	700.654
07/12/2023	7,8120	7,5000	7,8120	7,5000	113	85.901
06/12/2023	7,5000	7,3400	7,4500	7,5000	88	65.178
05/12/2023	7,4300	7,3200	7,4300	7,3300	60	44.149
04/12/2023	7,4500	7,3400	7,4500	7,3400	80	59.322
01/12/2023	7,6200	7,4300	7,6200	7,4800	48	36.082
30/11/2023	7,8800	7,5700	7,8100	7,5700	97	75.740
29/11/2023	7,6800	7,6200	7,6800	7,6200	44	33.769
28/11/2023	0,0000	0,0000	0,0000	7,7100	0	0
27/11/2023	0,0000	0,0000	0,0000	7,8000	0	0
24/11/2023	0,0000	0,0000	0,0000	7,8900	0	0
23/11/2023	0,0000	0,0000	0,0000	7,9200	0	0
22/11/2023	0,0000	0,0000	0,0000	7,7300	0	0
21/11/2023	0,0000	0,0000	0,0000	7,7700	0	0
20/11/2023	0,0000	0,0000	0,0000	7,9500	0	0
17/11/2023	0,0000	0,0000	0,0000	7,8500	0	0
16/11/2023	0,0000	0,0000	0,0000	7,8300	0	0
15/11/2023	0,0000	0,0000	0,0000	7,7900	0	0
14/11/2023	0,0000	0,0000	0,0000	7,5500	0	0
13/11/2023	0,0000	0,0000	0,0000	7,5000	0	0
10/11/2023	0,0000	0,0000	0,0000	7,6000	0	0
09/11/2023	0,0000	0,0000	0,0000	7,5900	0	0
08/11/2023	0,0000	0,0000	0,0000	7,5300	0	0
07/11/2023	0,0000	0,0000	0,0000	7,6000	0	0
06/11/2023	0,0000	0,0000	0,0000	7,5700	0	0
03/11/2023	0,0000	0,0000	0,0000	7,4900	0	0
02/11/2023	0,0000	0,0000	0,0000	7,3500	0	0
01/11/2023	0,0000	0,0000	0,0000	6,9800	0	0
31/10/2023	0,0000	0,0000	0,0000	6,9300	0	0
30/10/2023	0,0000	0,0000	0,0000	6,9200	0	0
27/10/2023	0,0000	0,0000	0,0000	6,8000	0	0
26/10/2023	0,0000	0,0000	0,0000	6,8700	0	0
25/10/2023	0,0000	0,0000	0,0000	7,0100	0	0
24/10/2023	0,0000	0,0000	0,0000	6,9000	0	0
23/10/2023	0,0000	0,0000	0,0000	7,0100	0	0
20/10/2023	0,0000	0,0000	0,0000	7,0600	0	0
19/10/2023	0,0000	0,0000	0,0000	6,9600	0	0
18/10/2023	0,0000	0,0000	0,0000	6,7800	0	0
17/10/2023	0,0000	0,0000	0,0000	6,9700	0	0
16/10/2023	0,0000	0,0000	0,0000	7,0700	0	0
13/10/2023	0,0000	0,0000	0,0000	7,0100	0	0
12/10/2023	0,0000	0,0000	0,0000	6,9200	0	0
11/10/2023	0,0000	0,0000	0,0000	6,8400	0	0
10/10/2023	0,0000	0,0000	0,0000	6,7100	0	0
09/10/2023	0,0000	0,0000	0,0000	6,7800	0	0
05/10/2023	0,0000	0,0000	0,0000	7,1500	0	0
04/10/2023	0,0000	0,0000	0,0000	7,1800	0	0
03/10/2023	0,0000	0,0000	0,0000	7,4400	0	0
02/10/2023	0,0000	0,0000	0,0000	7,4800	0	0
29/09/2023	0,0000	0,0000	0,0000	7,5000	0	0
28/09/2023	0,0000	0,0000	0,0000	7,5200	0	0
27/09/2023	0,0000	0,0000	0,0000	7,5700	0	0
21/09/2023	0,0000	0,0000	0,0000	7,3300	0	0
20/09/2023	0,0000	0,0000	0,0000	7,4300	0	0
19/09/2023	0,0000	0,0000	0,0000	7,5000	0	0
18/09/2023	0,0000	0,0000	0,0000	7,6800	0	0
14/09/2023	0,0000	0,0000	0,0000	7,4400	0	0
13/09/2023	0,0000	0,0000	0,0000	7,6300	0	0
12/09/2023	0,0000	0,0000	0,0000	7,5900	0	0
11/09/2023	0,0000	0,0000	0,0000	7,7400	0	0
08/09/2023	0,0000	0,0000	0,0000	7,7900	0	0
07/09/2023	0,0000	0,0000	0,0000	7,9500	0	0
06/09/2023	0,0000	0,0000	0,0000	7,9800	0	0
05/09/2023	0,0000	0,0000	0,0000	8,0200	0	0
04/09/2023	0,0000	0,0000	0,0000	8,2500	0	0
31/08/2023	0,0000	0,0000	0,0000	8,3300	0	0
30/08/2023	0,0000	0,0000	0,0000	8,4000	0	0
29/08/2023	0,0000	0,0000	0,0000	8,2900	0	0
28/08/2023	0,0000	0,0000	0,0000	8,0800	0	0
25/08/2023	0,0000	0,0000	0,0000	8,0500	0	0
24/08/2023	0,0000	0,0000	0,0000	8,1500	0	0
22/08/2023	0,0000	0,0000	0,0000	8,1900	0	0
21/08/2023	0,0000	0,0000	0,0000	7,9900	0	0
18/08/2023	0,0000	0,0000	0,0000	8,0800	0	0
17/08/2023	0,0000	0,0000	0,0000	8,0500	0	0
16/08/2023	0,0000	0,0000	0,0000	8,1200	0	0
14/08/2023	0,0000	0,0000	0,0000	8,3400	0	0
11/08/2023	0,0000	0,0000	0,0000	8,3700	0	0
10/08/2023	0,0000	0,0000	0,0000	8,4500	0	0
09/08/2023	0,0000	0,0000	0,0000	8,3100	0	0
07/08/2023	0,0000	0,0000	0,0000	8,2800	0	0
04/08/2023	0,0000	0,0000	0,0000	8,2900	0	0
03/08/2023	0,0000	0,0000	0,0000	8,3000	0	0
02/08/2023	0,0000	0,0000	0,0000	8,2700	0	0
01/08/2023	0,0000	0,0000	0,0000	8,1800	0	0
28/07/2023	0,0000	0,0000	0,0000	7,9900	0	0
27/07/2023	0,0000	0,0000	0,0000	8,0000	0	0
26/07/2023	0,0000	0,0000	0,0000	7,9300	0	0
25/07/2023	0,0000	0,0000	0,0000	8,0000	0	0
24/07/2023	0,0000	0,0000	0,0000	8,0200	0	0
20/07/2023	0,0000	0,0000	0,0000	7,9600	0	0
19/07/2023	0,0000	0,0000	0,0000	7,8800	0	0
18/07/2023	0,0000	0,0000	0,0000	7,9500	0	0
17/07/2023	0,0000	0,0000	0,0000	8,0100	0	0
14/07/2023	0,0000	0,0000	0,0000	8,0100	0	0
13/07/2023	0,0000	0,0000	0,0000	7,9400	0	0
12/07/2023	0,0000	0,0000	0,0000	7,9600	0	0
11/07/2023	0,0000	0,0000	0,0000	7,9300	0	0
10/07/2023	0,0000	0,0000	0,0000	7,8900	0	0
06/07/2023	0,0000	0,0000	0,0000	7,8200	0	0
05/07/2023	0,0000	0,0000	0,0000	7,8600	0	0
04/07/2023	0,0000	0,0000	0,0000	7,8600	0	0
03/07/2023	0,0000	0,0000	0,0000	7,9400	0	0
29/06/2023	0,0000	0,0000	0,0000	7,9000	0	0
28/06/2023	0,0000	0,0000	0,0000	8,3300	0	0
27/06/2023	0,0000	0,0000	0,0000	8,3400	0	0
22/06/2023	0,0000	0,0000	0,0000	8,5300	0	0
21/06/2023	0,0000	0,0000	0,0000	8,3500	0	0
20/06/2023	0,0000	0,0000	0,0000	8,3800	0	0
19/06/2023	0,0000	0,0000	0,0000	8,3300	0	0
16/06/2023	0,0000	0,0000	0,0000	8,2000	0	0
14/06/2023	0,0000	0,0000	0,0000	8,2000	0	0
12/06/2023	0,0000	0,0000	0,0000	8,1500	0	0
09/06/2023	0,0000	0,0000	0,0000	8,1500	0	0
08/06/2023	0,0000	0,0000	0,0000	8,0800	0	0
31/05/2023	0,0000	0,0000	0,0000	8,0700	0	0
26/05/2023	0,0000	0,0000	0,0000	7,7400	0	0
24/05/2023	0,0000	0,0000	0,0000	7,7500	0	0
22/05/2023	0,0000	0,0000	0,0000	7,4000	0	0
17/05/2023	0,0000	0,0000	0,0000	7,5100	0	0
16/05/2023	0,0000	0,0000	0,0000	7,3700	0	0
15/05/2023	0,0000	0,0000	0,0000	7,3300	0	0
12/05/2023	0,0000	0,0000	0,0000	7,5000	0	0
10/05/2023	0,0000	0,0000	0,0000	7,3300	0	0
08/05/2023	0,0000	0,0000	0,0000	7,3500	0	0
05/05/2023	0,0000	0,0000	0,0000	7,2600	0	0
04/05/2023	0,0000	0,0000	0,0000	7,2800	0	0
02/05/2023	0,0000	0,0000	0,0000	7,3300	0	0
28/04/2023	0,0000	0,0000	0,0000	7,3800	0	0
26/04/2023	0,0000	0,0000	0,0000	7,3800	0	0
25/04/2023	0,0000	0,0000	0,0000	7,4200	0	0
24/04/2023	0,0000	0,0000	0,0000	7,5400	0	0
21/04/2023	0,0000	0,0000	0,0000	7,7200	0	0
19/04/2023	0,0000	0,0000	0,0000	7,9400	0	0
18/04/2023	0,0000	0,0000	0,0000	7,8400	0	0
13/04/2023	0,0000	0,0000	0,0000	7,7400	0	0
12/04/2023	0,0000	0,0000	0,0000	7,8300	0	0
04/04/2023	0,0000	0,0000	0,0000	7,8700	0	0
03/04/2023	0,0000	0,0000	0,0000	7,7100	0	0
31/03/2023	0,0000	0,0000	0,0000	7,5400	0	0
30/03/2023	0,0000	0,0000	0,0000	7,3400	0	0
29/03/2023	0,0000	0,0000	0,0000	7,3500	0	0
28/03/2023	0,0000	0,0000	0,0000	7,4100	0	0
27/03/2023	0,0000	0,0000	0,0000	7,4200	0	0
24/03/2023	0,0000	0,0000	0,0000	7,6500	0	0
23/03/2023	0,0000	0,0000	0,0000	7,8100	0	0
22/03/2023	0,0000	0,0000	0,0000	7,8100	0	0
21/03/2023	0,0000	0,0000	0,0000	7,6500	0	0
20/03/2023	0,0000	0,0000	0,0000	7,3500	0	0