Τιμές Μετοχών

CENERGY HOLDINGS (ΚΑ)

CENER

1,49

Μεταβολή -0,01 (-0,67%)

Τελ. ενημ: 17:10:20 - 17-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,50 1,50 1,57 1,57
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,47 1,41 1,41 1,03
Άνοιγμα 1,48
Προηγούμενο Κλείσιμο 1,50
Όγκος 237.952
Τζίρος 353.342
Πράξεις 394
Κεφαλαιοποίηση 283.342.395
Αριθμός Μετοχών 190.162.681

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,4845045010:29:55
1,482.0002.45010:31:48
1,501.0003.45010:33:23
1,501.0004.45010:33:23
1,501.0005.45010:33:23
1,501.0006.45010:33:28
1,502.0008.45010:33:33
1,501.0009.45010:33:33
1,502.00011.45010:33:33
1,501.00012.45010:33:38
1,501.00013.45010:33:44
1,501.50014.95010:34:51
1,5030015.25010:36:01
1,501.20016.45010:36:08
1,5020016.65010:37:37
1,491.00017.65010:37:37
1,4920017.85010:37:37
1,4960018.45010:37:37
1,4955019.00010:41:51
1,498219.08210:42:10
1,4830019.38210:50:36
1,487019.45210:52:00
1,4916819.62010:58:49
1,491.00020.62011:02:29
1,492320.64311:02:56
1,491.00021.64311:03:45
1,49821.65111:03:48
1,491.00022.65111:03:53
1,492.00024.65111:04:12
1,492.00026.65111:04:15
1,492.00028.65111:04:50
1,492.00030.65111:04:53
1,492.00032.65111:05:13
1,4910932.76011:05:16
1,4813032.89011:05:16
1,485032.94011:05:16
1,4812833.06811:05:17
1,492.00035.06811:05:27
1,492.00037.06811:05:29
1,492.00039.06811:05:33
1,4970839.77611:08:54
1,481.42241.19811:08:54
1,4887042.06811:08:54
1,4950042.56811:10:48
1,4863043.19811:10:48
1,485043.24811:10:48
1,4882044.06811:10:48
1,4929244.36011:16:27
1,4920844.56811:17:38
1,4950045.06811:31:10
1,4879245.86011:41:17
1,491.00046.86011:44:28
1,491.00047.86011:44:37
1,491.00048.86011:45:12
1,491.00049.86011:45:22
1,491.00050.86011:45:25
1,491.00051.86011:45:27
1,491.00052.86011:45:52
1,4981453.67411:45:59
1,4933654.01011:46:10
1,4985954.86911:46:23
1,4999155.86011:46:26
1,49955.86911:46:34
1,492.00057.86911:46:39
1,491.20859.07711:46:46
1,4978359.86011:47:10
1,4978360.64311:47:18
1,4950061.14311:49:02
1,4920061.34311:53:24
1,498061.42311:53:34
1,4912061.54311:56:55
1,4938061.92311:56:55
1,4934062.26312:01:31
1,4914662.40912:01:31
1,4945062.85912:01:31
1,496462.92312:01:31
1,492062.94312:04:03
1,4940063.34312:13:44
1,4979664.13912:14:37
1,5014664.28512:15:12
1,5020464.48912:15:31
1,4940064.88912:16:19
1,4950065.38912:21:28
1,4910065.48912:23:34
1,4940065.88912:23:34
1,491.00066.88912:29:47
1,491.00067.88912:30:13
1,492967.91812:31:29
1,492967.94712:31:55
1,4962168.56812:32:20
1,4937968.94712:32:47
1,4962169.56812:34:22
1,4914769.71512:36:36
1,49369.71812:38:59
1,491.00070.71812:38:59
1,499770.81512:38:59
1,4990371.71812:47:09
1,4979772.51512:47:09
1,4965073.16513:15:48
1,4960073.76513:18:02
1,495073.81513:19:50
1,4960074.41513:19:50
1,495374.46813:23:02
1,491.00075.46813:23:02
1,493075.49813:23:02
1,4951776.01513:23:02
1,4948376.49813:26:13
1,481.00077.49813:26:13
1,481.00078.49813:26:13
1,482078.51813:29:41
1,4820078.71813:31:49
1,4814678.86413:35:35
1,4865479.51813:35:41
1,4834679.86413:35:41
1,483079.89413:44:33
1,482979.92313:46:13
1,4867580.59813:56:27
1,483080.62813:56:27
1,483080.65813:56:27
1,4848081.13813:56:27
1,4818581.32313:56:27
1,4831581.63813:58:46
1,481.00082.63813:58:46
1,4843083.06814:01:19
1,4810083.16814:01:19
1,4850083.66814:01:19
1,4867084.33814:01:19
1,4883085.16814:04:52
1,482085.18814:04:52
1,4868585.87314:15:42
1,48185.87414:18:55
1,4831486.18814:21:05
1,481686.20414:21:05
1,4840086.60414:21:35
1,4858487.18814:21:43
1,481087.19814:22:41
1,481.00088.19814:22:41
1,4819088.38814:25:45
1,481088.39814:30:48
1,487088.46814:30:48
1,488088.54814:34:05
1,485888.60614:37:51
1,481688.62214:38:01
1,484288.66414:40:31
1,488488.74814:40:43
1,482988.77714:44:33
1,481.00089.77714:45:50
1,481.00090.77714:45:59
1,481.00091.77714:46:19
1,481.00092.77714:46:23
1,482.00094.77714:46:29
1,481.00095.77714:46:54
1,481.00096.77714:47:01
1,481.00097.77714:47:05
1,481.00098.77714:47:05
1,481.00099.77714:47:26
1,481.000100.77714:47:45
1,481.000101.77714:48:00
1,481.000102.77714:48:10
1,481.000103.77714:48:10
1,481.000104.77714:48:10
1,481.000105.77714:48:22
1,483.000108.77714:48:42
1,4829108.80614:48:54
1,48471109.27714:48:58
1,48958110.23514:50:23
1,481.180111.41514:51:26
1,481.000112.41514:51:26
1,48490112.90514:52:07
1,48330113.23514:53:10
1,4842113.27714:55:03
1,481.000114.27714:56:39
1,48170114.44714:58:47
1,481.000115.44714:58:47
1,472.000117.44714:58:47
1,47830118.27714:58:47
1,47670118.94715:00:37
1,471.000119.94715:00:37
1,471.500121.44715:00:37
1,4745121.49215:00:37
1,4750121.54215:00:37
1,47485122.02715:00:37
1,47500122.52715:01:49
1,47250122.77715:04:23
1,47150122.92715:04:23
1,47117123.04415:07:02
1,4783123.12715:07:02
1,4717123.14415:11:15
1,47733123.87715:11:15
1,47267124.14415:14:24
1,47733124.87715:16:07
1,4727124.90415:16:07
1,47323125.22715:17:08
1,4723125.25015:18:09
1,47177125.42715:19:28
1,48400125.82715:19:28
1,48250126.07715:19:28
1,48173126.25015:19:28
1,48115126.36515:20:21
1,4832126.39715:21:27
1,482.000128.39715:21:27
1,48275128.67215:23:11
1,4883128.75515:23:12
1,48217128.97215:26:01
1,48254129.22615:28:37
1,48680129.90615:28:37
1,4866129.97215:28:37
1,48115130.08715:28:55
1,48783130.87015:29:01
1,4836130.90615:30:20
1,48256131.16215:30:20
1,48500131.66215:31:15
1,48146131.80815:31:15
1,48120131.92815:31:15
1,4850131.97815:31:15
1,481.000132.97815:31:15
1,471.000133.97815:31:15
1,47154134.13215:31:21
1,48144134.27615:31:54
1,48148134.42415:31:54
1,4812134.43615:35:44
1,472.346136.78215:35:44
1,476136.78815:35:44
1,47500137.28815:36:09
1,47136137.42415:36:11
1,48500137.92415:36:11
1,48147138.07115:37:31
1,48147138.21815:38:06
1,48405138.62315:38:45
1,4895138.71815:38:45
1,48200138.91815:38:48
1,4829138.94715:38:48
1,4818138.96515:38:48
1,4817138.98215:38:48
1,4818139.00015:38:49
1,48584139.58415:38:49
1,48500140.08415:39:12
1,4839140.12315:39:28
1,48216140.33915:39:28
1,48245140.58415:39:28
1,48555141.13915:40:19
1,48400141.53915:40:19
1,4845141.58415:40:19
1,48147141.73115:41:57
1,4823141.75415:41:57
1,48321142.07515:41:57
1,489142.08415:44:24
1,48222142.30615:44:24
1,48150142.45615:44:24
1,481.328143.78415:44:24
1,49200143.98415:44:24
1,49300144.28415:44:24
1,49800145.08415:44:24
1,49550145.63415:44:24
1,49300145.93415:44:24
1,49141146.07515:44:24
1,48720146.79515:48:53
1,48180146.97515:48:53
1,4829147.00415:50:32
1,48124147.12815:52:20
1,48100147.22815:52:20
1,4818147.24615:52:20
1,4823147.26915:52:20
1,4817147.28615:52:20
1,48584147.87015:52:20
1,4824147.89415:52:20
1,48543148.43715:52:20
1,48800149.23715:55:39
1,48100149.33715:55:39
1,48100149.43715:55:39
1,4867149.50415:55:40
1,48100149.60415:56:05
1,48400150.00415:56:05
1,48471150.47515:56:07
1,4818150.49315:56:11
1,4823150.51615:56:11
1,4823150.53915:56:11
1,4829150.56815:56:11
1,4817150.58515:56:53
1,4818150.60315:56:53
1,48300150.90315:57:02
1,4872150.97515:57:02
1,481.000151.97515:57:47
1,48300152.27515:58:23
1,481.000153.27515:58:23
1,4961153.33615:58:26
1,491.039154.37515:58:30
1,4929154.40415:58:52
1,49322154.72616:00:08
1,48248154.97416:00:08
1,482.430157.40416:00:08
1,493.000160.40416:00:30
1,49400160.80416:01:33
1,48570161.37416:01:39
1,481.430162.80416:01:39
1,481.000163.80416:01:53
1,48400164.20416:01:59
1,48400164.60416:02:56
1,48570165.17416:03:35
1,48450165.62416:04:58
1,4829165.65316:07:06
1,4829165.68216:08:08
1,481.000166.68216:10:26
1,48200166.88216:12:09
1,48300167.18216:12:28
1,482.930170.11216:14:43
1,48200170.31216:14:43
1,481.000171.31216:14:43
1,48550171.86216:14:43
1,49671172.53316:14:43
1,491.600174.13316:14:43
1,49259174.39216:14:43
1,49400174.79216:14:43
1,49670175.46216:14:43
1,491.600177.06216:14:43
1,49120177.18216:14:43
1,491.000178.18216:18:12
1,481.000179.18216:20:58
1,49200179.38216:22:47
1,49200179.58216:22:47
1,4950179.63216:22:47
1,49200179.83216:22:47
1,49350180.18216:24:43
1,48300180.48216:24:43
1,48400180.88216:24:43
1,48115180.99716:24:43
1,48835181.83216:24:43
1,48565182.39716:24:54
1,48435182.83216:25:31
1,48565183.39716:25:31
1,48306183.70316:25:50
1,4824183.72716:25:50
1,4830183.75716:25:50
1,48200183.95716:25:50
1,48155184.11216:25:50
1,482.000186.11216:25:50
1,475186.11716:26:12
1,47400186.51716:27:24
1,471.000187.51716:27:24
1,47800188.31716:27:24
1,4780188.39716:27:34
1,48100188.49716:27:39
1,48335188.83216:27:39
1,48965189.79716:27:39
1,4835189.83216:27:44
1,48100189.93216:27:49
1,48900190.83216:27:49
1,481.000191.83216:30:47
1,4865191.89716:30:47
1,48300192.19716:30:47
1,48635192.83216:32:15
1,481.000193.83216:33:49
1,491.800195.63216:34:00
1,49200195.83216:34:00
1,48730196.56216:35:42
1,48730197.29216:35:55
1,491.000198.29216:41:01
1,491.000199.29216:41:11
1,492.000201.29216:41:20
1,492.000203.29216:41:24
1,492.000205.29216:41:41
1,492.000207.29216:41:45
1,492.000209.29216:42:11
1,492.000211.29216:42:17
1,492.000213.29216:42:19
1,492.000215.29216:42:21
1,49160215.45216:43:29
1,4950215.50216:44:54
1,491.790217.29216:45:58
1,49379217.67116:45:58
1,491.000218.67116:45:58
1,491.831220.50216:45:58
1,49500221.00216:51:59
1,49500221.50216:52:09
1,491.500223.00216:52:09
1,493.000226.00216:52:42
1,49500226.50216:54:51
1,49500227.00216:54:51
1,491.000228.00216:57:32
1,4950228.05216:58:11
1,49521228.57316:59:04
1,491.179229.75216:59:04
1,49821230.57316:59:08
1,492.000232.57316:59:08
1,491.179233.75216:59:25
1,49821234.57316:59:25
1,49179234.75216:59:40
1,49248235.00017:10:20
1,491.000236.00017:10:20
1,4968236.06817:10:20
1,49184236.25217:10:20
1,49816237.06817:10:20
1,49684237.75217:10:20
1,49200237.95217:10:20

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.