Τιμές Μετοχών

CENERGY HOLDINGS (ΚΑ)

CENER

1,37

Μεταβολή -0,02 (-1,44%)

Τελ. ενημ: 17:10:37 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,42 1,39 1,60 1,60
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,35 1,33 1,33 1,03
Άνοιγμα 1,40
Προηγούμενο Κλείσιμο 1,39
Όγκος 84.028
Τζίρος 117.137
Πράξεις 213
Κεφαλαιοποίηση 260.522.873
Αριθμός Μετοχών 190.162.681

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,401.5001.50010:30:05
1,391001.60010:43:59
1,393001.90010:49:20
1,401002.00010:52:19
1,401462.14610:52:19
1,408242.97010:52:19
1,391.0003.97010:58:40
1,391.0004.97010:58:45
1,395005.47010:59:02
1,395005.97010:59:06
1,391.0006.97010:59:08
1,394597.42910:59:34
1,396528.08110:59:46
1,394528.53311:00:02
1,391.1009.63311:00:20
1,401.56311.19611:00:28
1,401.56312.75911:00:35
1,401.56314.32211:00:40
1,402.00016.32211:00:52
1,402.00018.32211:00:55
1,4017618.49811:01:25
1,403018.52811:01:25
1,4110018.62811:03:40
1,4110018.72811:03:40
1,41618.73411:03:40
1,4110018.83411:03:40
1,4119419.02811:03:56
1,4120019.22811:03:56
1,4035719.58511:03:56
1,4010019.68511:03:56
1,4030019.98511:03:56
1,4034920.33411:04:19
1,415020.38411:04:59
1,4125020.63411:04:59
1,4120020.83411:04:59
1,415020.88411:05:08
1,4110020.98411:05:09
1,4110021.08411:05:09
1,4110021.18411:05:09
1,4150021.68411:05:54
1,4120021.88411:06:00
1,415021.93411:06:00
1,428022.01411:06:12
1,4212022.13411:06:12
1,4210022.23411:06:13
1,4278023.01411:07:26
1,425223.06611:07:26
1,4114623.21211:12:29
1,412923.24111:14:14
1,417523.31611:15:11
1,4112423.44011:15:11
1,412.00025.44011:16:46
1,412.00027.44011:17:43
1,412927.46911:18:08
1,412027.48911:23:32
1,41827.49711:25:35
1,418027.57711:26:00
1,414027.61711:30:59
1,4110027.71711:31:44
1,4150028.21711:34:45
1,4112728.34411:38:47
1,417228.41611:38:47
1,417428.49011:39:10
1,412928.51911:40:19
1,4146328.98211:43:27
1,413029.01211:43:27
1,413029.04211:46:14
1,402829.07011:46:27
1,4026429.33411:54:55
1,401.50030.83411:54:55
1,4073631.57011:54:55
1,4114631.71611:58:57
1,4114631.86212:01:18
1,4114632.00812:05:23
1,41732.01512:11:11
1,4120832.22312:11:11
1,4278533.00812:11:11
1,411.00034.00812:26:49
1,411.00035.00812:26:57
1,412935.03712:29:10
1,41135.03812:31:56
1,402835.06612:32:55
1,402935.09512:32:55
1,402935.12412:32:55
1,411.00036.12412:52:30
1,411.00037.12412:52:40
1,411.00038.12412:55:57
1,411.00039.12412:56:30
1,411.00040.12412:56:32
1,411.00041.12412:56:42
1,411.00042.12412:56:51
1,411.00043.12412:57:03
1,411.00044.12412:57:19
1,411.00045.12412:57:37
1,411.00046.12412:58:30
1,411.00047.12412:58:36
1,411.00048.12412:59:17
1,411.00049.12412:59:27
1,411.00050.12412:59:30
1,411.00051.12412:59:32
1,4072851.85213:00:19
1,411.00052.85213:00:31
1,411.00053.85213:00:42
1,411.00054.85213:00:47
1,411.00055.85213:00:47
1,412.00057.85213:01:04
1,412.00059.85213:01:50
1,4045060.30213:12:33
1,403060.33213:12:33
1,4014660.47813:12:33
1,4056361.04113:12:48
1,4031161.35213:12:48
1,4020061.55213:35:07
1,4014661.69813:43:19
1,4048962.18713:51:40
1,4014662.33314:00:12
1,4029262.62514:02:50
1,4014662.77114:07:08
1,4011062.88114:13:13
1,3963863.51914:13:13
1,3926263.78114:18:01
1,3950064.28114:18:01
1,3914664.42714:23:59
1,402964.45614:28:20
1,392964.48514:32:47
1,392564.51014:37:48
1,3910064.61014:37:48
1,3810064.71014:37:48
1,3850065.21014:37:48
1,3825065.46014:37:48
1,3810065.56014:37:48
1,371.00066.56014:37:48
1,3710066.66014:37:48
1,3712966.78914:37:48
1,3730067.08914:37:48
1,3770067.78914:37:48
1,363567.82414:42:32
1,36667.83014:46:13
1,372967.85914:49:29
1,362567.88414:49:44
1,365067.93414:49:44
1,366968.00314:49:44
1,371.27169.27414:53:38
1,3714669.42014:53:38
1,378369.50314:53:38
1,377069.57315:00:21
1,372969.60215:03:05
1,363069.63215:05:56
1,363469.66615:05:56
1,3650070.16615:05:56
1,3618170.34715:05:56
1,3610070.44715:05:56
1,3610070.54715:05:56
1,363070.57715:05:56
1,362070.59715:05:56
1,361.00571.60215:05:56
1,36671.60815:14:38
1,362971.63715:14:38
1,362371.66015:14:38
1,362071.68015:14:51
1,3614671.82615:15:17
1,363871.86415:16:10
1,3661172.47515:18:04
1,36972.48415:20:05
1,3613772.62115:20:05
1,361172.63215:21:43
1,3614672.77815:23:41
1,3630073.07815:24:22
1,367873.15615:26:53
1,3692274.07815:29:53
1,3650074.57815:30:51
1,3621774.79515:31:23
1,361.38376.17815:32:05
1,3611776.29515:32:05
1,3614676.44115:40:50
1,3520076.64115:40:50
1,3515076.79115:40:50
1,3550077.29115:40:50
1,35477.29515:40:50
1,355377.34815:43:35
1,355377.40115:43:49
1,3614677.54715:48:28
1,3610477.65115:48:28
1,351.00078.65115:59:02
1,359378.74415:59:02
1,3590779.65115:59:02
1,354079.69115:59:42
1,3596080.65116:02:47
1,354080.69116:03:06
1,351280.70316:03:06
1,35680.70916:03:07
1,355880.76716:03:08
1,359080.85716:06:51
1,355180.90816:06:51
1,3523381.14116:06:51
1,3540081.54116:07:05
1,3567682.21716:08:27
1,3514682.36316:13:01
1,3615482.51716:14:34
1,3554083.05716:15:20
1,352683.08316:15:20
1,3611183.19416:15:43
1,365883.25216:15:43
1,3610083.35216:23:22
1,357483.42616:24:03
1,3512683.55216:24:03
1,358083.63216:38:38
1,3515083.78216:40:10
1,374083.82216:45:07
1,375883.88017:10:37
1,37283.88217:10:37
1,372783.90917:10:37
1,3711984.02817:10:37

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,341,321,351,32
    18-03-20191,331,341,371,32
    15-03-20191,321,321,341,31
    14-03-20191,311,321,341,28
    13-03-20191,301,311,311,29
    12-03-20191,281,281,291,26
    08-03-20191,311,281,311,26
    07-03-20191,301,291,331,28
    06-03-20191,331,331,331,30
    05-03-20191,361,321,371,31
    04-03-20191,321,361,401,32
    01-03-20191,311,321,321,29
    28-02-20191,291,311,331,29
    27-02-20191,291,301,301,28
    26-02-20191,271,291,301,25
    25-02-20191,261,261,291,26
    22-02-20191,281,261,331,26
    21-02-20191,291,321,331,29
    20-02-20191,311,291,311,29
    19-02-20191,321,311,331,29
    18-02-20191,271,321,321,27
    14-02-20191,271,281,281,26
    13-02-20191,271,281,281,27
    12-02-20191,291,291,311,29
    11-02-20191,291,301,301,28
    08-02-20191,281,291,291,26
    07-02-20191,281,281,281,26
    06-02-20191,281,281,291,26
    05-02-20191,241,281,291,23
    04-02-20191,221,221,241,21
    01-02-20191,231,231,231,23
    31-01-20191,221,221,251,22
    30-01-20191,221,221,251,22
    29-01-20191,251,231,251,22
    28-01-20191,261,251,271,24
    25-01-20191,241,241,251,23
    24-01-20191,241,241,241,23
    23-01-20191,251,231,251,23
    22-01-20191,221,251,251,22
    21-01-20191,241,221,241,19
    17-01-20191,211,201,221,19
    16-01-20191,211,221,231,20
    15-01-20191,201,201,231,20
    14-01-20191,231,221,231,21
    11-01-20191,251,241,251,24
    07-01-20191,231,241,241,21