CENER24F
CENER24F
  • Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
  • Τύπος Παραγώγου: Stock Future
  • Υποκείμενο σύμβολο: CENERGY HOLDINGS S.A.(ΚΑ)
  • Φάση διαπρ: END_OF_DAY
  • Status: SUSPENDED
9,20
Τελ. Ενημ.:
18:41
0,05 0,00%
  • Συν.Όγκος 58
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 53302
  • Πράξεις 20
  • Saleside SBBBSBBBBBSBBBBBBSOO
  • Bid Ask Ratio
  • Bid Sales Trend 1567679.0000
  • Ask Sales Trend 446714.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
9,12 9,20
Άνοιγμα 9,19
Χαμ. 52 εβδ. Υψ. 52 εβδ.
9,14 9,14
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 781
Προηγ. Κλείσιμο
9.1500 -0.0400 -0.4353 %

Απόδοση

7 ημερών
1,55%
1 μηνός
6,40%
3 μηνών
27,08%
6 μηνών
30,53%
1 έτους
0,11%

Υποκείμενο Σύμβολο

CENER

CENERGY HOLDINGS S.A.(ΚΑ)

8.7000
0.1300 1.5169%
31/10/2024 , 17:25 Πρ. Κλείσιμο 8.5700
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 9,2000 9,1200 9,1900 9,140058 53.302
20/06/2024 9,2900 9,1400 9,1600 9,15001.442 1.337.641
19/06/2024 9,2900 9,0000 9,2400 9,1900779 715.030
18/06/2024 9,1300 8,9900 8,9900 9,00001.030 926.841
17/06/2024 8,8900 8,7200 8,8700 8,8900897 783.722
14/06/2024 9,0100 8,7800 9,0100 8,8700170 150.936
13/06/2024 9,3000 9,1000 9,3000 9,0100151 138.475
12/06/2024 9,5700 9,2700 9,5400 9,180039 36.648
11/06/2024 9,4200 9,3100 9,3100 9,410017 15.944
10/06/2024 9,2100 9,1500 9,1500 9,160049 45.055
07/06/2024 9,2500 9,1400 9,1400 9,250043 39.489
06/06/2024 9,1500 9,1100 9,1100 9,130019 17.372
05/06/2024 9,0400 9,0200 9,0200 8,990017 15.346
04/06/2024 9,0300 8,8800 8,9600 9,0100121 108.429
03/06/2024 9,0400 8,8300 8,9300 8,980037 32.998
31/05/2024 9,0400 8,8900 8,8900 9,000061 54.620
30/05/2024 8,7300 8,6000 8,6400 8,650075 64.986
29/05/2024 8,6000 8,4100 8,5000 8,4600106 89.760
28/05/2024 8,5900 8,4300 8,4700 8,4400222 188.859
27/05/2024 8,7400 8,4500 8,7400 8,500032 27.272
24/05/2024 8,9000 8,7500 8,8300 8,800015 13.238
23/05/2024 8,9300 8,6700 8,6700 8,990053 46.730
22/05/2024 8,8900 8,6200 8,8000 8,640051 44.919
21/05/2024 8,8300 8,5700 8,5800 8,8100118 103.547
20/05/2024 8,8500 8,2700 8,7600 8,6000160 137.658
17/05/2024 8,8000 8,7000 8,7800 8,690017 14.819
16/05/2024 8,7900 8,7400 8,7900 8,690030 26.265
15/05/2024 8,7200 8,3900 8,3900 8,6600145 124.326
14/05/2024 8,4100 8,3200 8,3200 8,360021 17.542
13/05/2024 8,3200 8,2600 8,2800 8,22009 7.455
09/05/2024 8,4200 8,2900 8,3400 8,360029 24.216
08/05/2024 8,4200 8,1000 8,1000 8,3700164 136.150
02/05/2024 8,0000 7,9600 7,9900 7,990048 38.288
30/04/2024 8,0000 7,8100 7,9100 7,9500201 159.036
29/04/2024 7,9000 7,5600 7,5600 7,8800176 135.121
26/04/2024 7,5700 7,4800 7,5500 7,5700112 84.451
25/04/2024 7,5000 7,4200 7,4500 7,4800206 153.920
24/04/2024 7,5300 7,4400 7,5000 7,5200605 452.578
23/04/2024 7,5100 7,4200 7,4600 7,440060 44.737
22/04/2024 7,4400 7,4100 7,4100 7,440028 20.754
19/04/2024 7,3500 6,8800 6,8800 7,3500301 214.460
18/04/2024 7,0000 6,9500 7,0000 6,950021 14.600
17/04/2024 7,0700 6,8900 7,0500 6,940081 56.257
16/04/2024 7,0500 6,8300 7,0000 6,8500169 116.467
15/04/2024 6,9800 6,8400 6,9800 6,900041 28.117
12/04/2024 7,3300 7,1100 7,3300 7,1100136 99.001
11/04/2024 7,3400 7,3400 7,3400 7,34005 3.670
10/04/2024 7,4700 7,2600 7,4600 7,4700191 140.174
09/04/2024 7,4400 7,3700 7,4400 7,370027 20.022
08/04/2024 7,4600 7,3000 7,3000 7,430088 64.977
05/04/2024 7,3000 7,1600 7,1700 7,3000103 74.391
04/04/2024 7,2000 7,1800 7,1900 7,18008 5.747
03/04/2024 7,1900 7,1000 7,1200 7,1000182 130.375
02/04/2024 7,2300 7,1100 7,2300 7,1300232 165.552
28/03/2024 7,3400 7,2300 7,2600 7,2300196 142.878
27/03/2024 0,0000 0,0000 0,0000 7,20000 0
26/03/2024 7,2200 7,1700 7,2200 7,170036 25.822
22/03/2024 7,1700 7,0900 7,1500 7,090086 61.310
21/03/2024 7,2600 7,2000 7,2000 7,200019 13.712
20/03/2024 7,2500 7,1600 7,1600 7,200050 35.961
19/03/2024 7,3300 7,2700 7,2700 7,30008 5.840
15/03/2024 7,3400 7,2250 7,2280 7,34001.363 985.840
14/03/2024 7,3200 7,2650 7,2800 7,3000861 626.113
13/03/2024 7,3550 7,2600 7,2700 7,33001.180 864.336
12/03/2024 7,2560 6,9000 7,0800 7,11001.164 822.136
11/03/2024 7,3000 7,0600 7,3000 7,0900187 135.781
08/03/2024 7,4300 7,3100 7,4200 7,3100197 145.096
06/03/2024 7,6100 7,4600 7,6100 7,460080 60.235
05/03/2024 7,4000 7,4000 7,4000 7,40002 1.480
04/03/2024 0,0000 0,0000 0,0000 7,42000 0
01/03/2024 7,4200 7,3500 7,3500 7,42008 5.908
29/02/2024 0,0000 0,0000 0,0000 7,03000 0
28/02/2024 0,0000 0,0000 0,0000 6,77000 0
27/02/2024 0,0000 0,0000 0,0000 6,88000 0
26/02/2024 0,0000 0,0000 0,0000 6,96000 0
23/02/2024 0,0000 0,0000 0,0000 6,99000 0
22/02/2024 0,0000 0,0000 0,0000 7,05000 0
21/02/2024 0,0000 0,0000 0,0000 7,14000 0
20/02/2024 0,0000 0,0000 0,0000 7,21000 0
19/02/2024 0,0000 0,0000 0,0000 7,22000 0
16/02/2024 0,0000 0,0000 0,0000 7,15000 0
14/02/2024 0,0000 0,0000 0,0000 7,10000 0
13/02/2024 0,0000 0,0000 0,0000 7,30000 0
12/02/2024 0,0000 0,0000 0,0000 7,39000 0
09/02/2024 0,0000 0,0000 0,0000 7,35000 0
07/02/2024 0,0000 0,0000 0,0000 7,41000 0
06/02/2024 0,0000 0,0000 0,0000 7,39000 0
05/02/2024 0,0000 0,0000 0,0000 7,41000 0
02/02/2024 0,0000 0,0000 0,0000 7,32000 0
01/02/2024 0,0000 0,0000 0,0000 7,35000 0
31/01/2024 0,0000 0,0000 0,0000 7,31000 0
30/01/2024 0,0000 0,0000 0,0000 7,38000 0
29/01/2024 0,0000 0,0000 0,0000 7,49000 0
26/01/2024 0,0000 0,0000 0,0000 7,44000 0
25/01/2024 0,0000 0,0000 0,0000 7,48000 0
24/01/2024 0,0000 0,0000 0,0000 7,37000 0
23/01/2024 0,0000 0,0000 0,0000 7,24000 0
22/01/2024 0,0000 0,0000 0,0000 7,28000 0
19/01/2024 0,0000 0,0000 0,0000 7,34000 0
18/01/2024 0,0000 0,0000 0,0000 7,43000 0
16/01/2024 0,0000 0,0000 0,0000 7,60000 0
15/01/2024 0,0000 0,0000 0,0000 7,53000 0
12/01/2024 0,0000 0,0000 0,0000 7,55000 0
11/01/2024 0,0000 0,0000 0,0000 7,60000 0
10/01/2024 0,0000 0,0000 0,0000 7,33000 0
09/01/2024 0,0000 0,0000 0,0000 7,19000 0
08/01/2024 0,0000 0,0000 0,0000 7,10000 0
05/01/2024 0,0000 0,0000 0,0000 7,12000 0
04/01/2024 0,0000 0,0000 0,0000 7,17000 0
03/01/2024 0,0000 0,0000 0,0000 7,24000 0
02/01/2024 0,0000 0,0000 0,0000 7,23000 0
29/12/2023 0,0000 0,0000 0,0000 7,15000 0
27/12/2023 0,0000 0,0000 0,0000 7,06000 0
22/12/2023 0,0000 0,0000 0,0000 7,11000 0
21/12/2023 0,0000 0,0000 0,0000 7,06000 0
20/12/2023 0,0000 0,0000 0,0000 7,01000 0
19/12/2023 0,0000 0,0000 0,0000 6,97000 0
18/12/2023 0,0000 0,0000 0,0000 7,05000 0
15/12/2023 0,0000 0,0000 0,0000 7,07000 0
14/12/2023 0,0000 0,0000 0,0000 7,04000 0
13/12/2023 0,0000 0,0000 0,0000 7,07000 0
12/12/2023 0,0000 0,0000 0,0000 7,12000 0
11/12/2023 0,0000 0,0000 0,0000 7,08000 0
08/12/2023 0,0000 0,0000 0,0000 7,04000 0
07/12/2023 0,0000 0,0000 0,0000 7,02000 0
06/12/2023 0,0000 0,0000 0,0000 7,00000 0
05/12/2023 0,0000 0,0000 0,0000 7,08000 0
04/12/2023 0,0000 0,0000 0,0000 7,18000 0
01/12/2023 0,0000 0,0000 0,0000 7,06000 0
30/11/2023 0,0000 0,0000 0,0000 6,98000 0
29/11/2023 0,0000 0,0000 0,0000 6,86000 0
28/11/2023 0,0000 0,0000 0,0000 7,05000 0
27/11/2023 0,0000 0,0000 0,0000 7,03000 0
24/11/2023 0,0000 0,0000 0,0000 6,93000 0
23/11/2023 0,0000 0,0000 0,0000 6,89000 0
22/11/2023 0,0000 0,0000 0,0000 6,87000 0
21/11/2023 0,0000 0,0000 0,0000 6,94000 0
20/11/2023 0,0000 0,0000 0,0000 6,88000 0
17/11/2023 0,0000 0,0000 0,0000 7,01000 0
16/11/2023 0,0000 0,0000 0,0000 7,01000 0
15/11/2023 0,0000 0,0000 0,0000 6,86000 0
14/11/2023 0,0000 0,0000 0,0000 6,68000 0
13/11/2023 0,0000 0,0000 0,0000 6,68000 0
10/11/2023 0,0000 0,0000 0,0000 6,72000 0
09/11/2023 0,0000 0,0000 0,0000 6,71000 0
08/11/2023 0,0000 0,0000 0,0000 6,68000 0
07/11/2023 0,0000 0,0000 0,0000 6,74000 0
06/11/2023 0,0000 0,0000 0,0000 6,70000 0
03/11/2023 0,0000 0,0000 0,0000 6,69000 0
02/11/2023 0,0000 0,0000 0,0000 6,50000 0
01/11/2023 0,0000 0,0000 0,0000 6,42000 0
31/10/2023 0,0000 0,0000 0,0000 6,20000 0
30/10/2023 0,0000 0,0000 0,0000 6,01000 0
27/10/2023 0,0000 0,0000 0,0000 5,77000 0
26/10/2023 0,0000 0,0000 0,0000 5,76000 0
25/10/2023 0,0000 0,0000 0,0000 5,98000 0
24/10/2023 0,0000 0,0000 0,0000 5,89000 0
23/10/2023 0,0000 0,0000 0,0000 5,78000 0
20/10/2023 0,0000 0,0000 0,0000 5,81000 0
19/10/2023 0,0000 0,0000 0,0000 5,88000 0
18/10/2023 0,0000 0,0000 0,0000 5,84000 0
17/10/2023 0,0000 0,0000 0,0000 5,98000 0
16/10/2023 0,0000 0,0000 0,0000 5,90000 0
13/10/2023 0,0000 0,0000 0,0000 6,18000 0
12/10/2023 0,0000 0,0000 0,0000 6,19000 0
11/10/2023 0,0000 0,0000 0,0000 5,97000 0
10/10/2023 0,0000 0,0000 0,0000 5,40000 0
09/10/2023 0,0000 0,0000 0,0000 5,76000 0
05/10/2023 0,0000 0,0000 0,0000 6,29000 0
04/10/2023 0,0000 0,0000 0,0000 6,44000 0
03/10/2023 0,0000 0,0000 0,0000 6,56000 0
02/10/2023 0,0000 0,0000 0,0000 6,67000 0
29/09/2023 0,0000 0,0000 0,0000 6,64000 0
28/09/2023 0,0000 0,0000 0,0000 6,78000 0
27/09/2023 0,0000 0,0000 0,0000 6,83000 0
21/09/2023 0,0000 0,0000 0,0000 6,81000 0
20/09/2023 0,0000 0,0000 0,0000 7,04000 0
19/09/2023 0,0000 0,0000 0,0000 7,11000 0
18/09/2023 0,0000 0,0000 0,0000 7,11000 0
14/09/2023 0,0000 0,0000 0,0000 6,80000 0
13/09/2023 0,0000 0,0000 0,0000 7,04000 0
12/09/2023 0,0000 0,0000 0,0000 7,14000 0
11/09/2023 0,0000 0,0000 0,0000 7,13000 0
08/09/2023 0,0000 0,0000 0,0000 7,01000 0
07/09/2023 0,0000 0,0000 0,0000 7,23000 0
06/09/2023 0,0000 0,0000 0,0000 7,19000 0
05/09/2023 0,0000 0,0000 0,0000 7,30000 0
04/09/2023 0,0000 0,0000 0,0000 7,30000 0
31/08/2023 0,0000 0,0000 0,0000 7,38000 0
30/08/2023 0,0000 0,0000 0,0000 7,32000 0
29/08/2023 0,0000 0,0000 0,0000 7,31000 0
28/08/2023 0,0000 0,0000 0,0000 6,96000 0
25/08/2023 0,0000 0,0000 0,0000 6,91000 0
24/08/2023 0,0000 0,0000 0,0000 6,90000 0
22/08/2023 0,0000 0,0000 0,0000 6,78000 0
21/08/2023 0,0000 0,0000 0,0000 6,52000 0
18/08/2023 0,0000 0,0000 0,0000 6,61000 0
17/08/2023 0,0000 0,0000 0,0000 6,64000 0
16/08/2023 0,0000 0,0000 0,0000 6,62000 0
14/08/2023 0,0000 0,0000 0,0000 6,49000 0
11/08/2023 0,0000 0,0000 0,0000 6,70000 0
10/08/2023 0,0000 0,0000 0,0000 6,67000 0
09/08/2023 0,0000 0,0000 0,0000 6,61000 0
07/08/2023 0,0000 0,0000 0,0000 6,90000 0
04/08/2023 0,0000 0,0000 0,0000 6,92000 0
03/08/2023 0,0000 0,0000 0,0000 6,84000 0
02/08/2023 0,0000 0,0000 0,0000 6,99000 0
01/08/2023 0,0000 0,0000 0,0000 7,13000 0
28/07/2023 0,0000 0,0000 0,0000 7,07000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος