Χρηματιστήριο \

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

ΕΛΠΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διυλιστήρια & Εμπορία Πετρελαιοειδών
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΑ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΕΛΠΕ

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

7.5350

-0.0650 -0.8553%

28/04/2025 , 16:34 Πρ. Κλείσιμο 7.6000

Χαμηλό Υψηλό

7,54 7,63

Χαμ. 52 εβδ. Υψ. 52 εβδ.

6,62 8,81

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
16:34:33.060	7,54	136,00	7,54	7,55	B	T
16:34:32.761	7,54	132,00	7,54	7,55	B	T
16:34:32.702	7,54	161,00	7,54	7,55	B	T
16:34:32.702	7,54	143,00	7,54	7,55	B	T
16:31:40.066	7,54	70,00	7,54	7,55	B	T
16:28:32.640	7,54	106,00	7,54	7,55	B	T
16:28:32.582	7,54	184,00	7,54	7,55	B	T
16:28:32.581	7,54	102,00	7,54	7,55	B	T
16:28:32.523	7,54	30,00	7,54	7,55	B	T
16:28:02.050	7,54	95,00	7,54	7,55	B	T
16:25:21.952	7,54	84,00	7,54	7,55	B	T
16:25:17.869	7,54	30,00	7,54	7,55	B	T
16:24:56.323	7,55	174,00	7,54	7,55	S	T
16:24:56.221	7,55	81,00	7,55	7,55	B	T
16:24:56.163	7,54	15,00	7,54	7,55	B	T
16:24:56.163	7,54	10,00	7,54	7,55	B	T
16:24:56.163	7,54	45,00	7,54	7,55	B	T
16:24:56.163	7,54	50,00	7,54	7,55	B	T
16:22:00.640	7,55	20,00	7,55	7,56	B	T
16:22:00.640	7,55	10,00	7,55	7,56	B	T
16:22:00.640	7,55	30,00	7,55	7,56	B	T
16:22:00.640	7,55	11,00	7,55	7,56	B	T
16:21:41.099	7,55	10,00	7,55	7,56	B	T
16:21:41.066	7,56	225,00	7,55	7,56	S	T
16:20:58.512	7,56	19,00	7,55	7,56	S	T
16:20:36.159	7,55	50,00	7,55	7,57	B	T
16:20:36.159	7,55	20,00	7,55	7,57	B	T
16:20:36.159	7,55	11,00	7,55	7,57	B	T
16:20:36.159	7,55	50,00	7,55	7,57	B	T
16:20:36.159	7,55	24,00	7,55	7,57	B	T
16:20:16.118	7,57	1,00	7,55	7,57	S	T
16:14:59.652	7,55	86,00	7,55	7,57	B	T
16:14:47.208	7,55	390,00	7,56	7,57	B	T
16:14:47.208	7,56	110,00	7,56	7,57	B	T
16:13:44.441	7,56	4,00	7,55	7,56	S	T
16:13:44.320	7,56	6,00	7,55	7,56	S	T
16:13:43.193	7,56	26,00	7,55	7,56	S	T
16:13:09.922	7,56	50,00	7,56	7,57	B	T
16:12:56.146	7,56	28,00	7,56	7,57	B	T
16:12:56.146	7,56	50,00	7,56	7,57	B	T
16:08:16.248	7,56	10,00	7,56	7,57	B	T
16:08:16.188	7,56	383,00	7,56	7,57	B	T
16:08:16.188	7,56	10,00	7,56	7,57	B	T
16:08:16.188	7,56	50,00	7,56	7,57	B	T
16:08:16.188	7,56	14,00	7,56	7,57	B	T
16:08:16.130	7,56	1,00	7,56	7,57	B	T
16:08:16.130	7,56	20,00	7,56	7,57	B	T
16:07:07.256	7,57	1,00	7,57	7,58	B	T
16:07:07.136	7,57	29,00	7,57	7,58	B	T
16:05:35.763	7,57	350,00	7,56	7,57	S	T
16:04:31.885	7,57	100,00	7,56	7,57	S	T
16:03:51.044	7,57	10,00	7,57	7,58	B	T
15:56:45.562	7,56	50,00	7,56	7,58	B	T
15:56:45.562	7,56	50,00	7,56	7,58	B	T
15:56:45.562	7,56	173,00	7,56	7,58	B	T
15:56:45.503	7,57	27,00	7,57	7,58	B	T
15:56:45.503	7,57	50,00	7,57	7,58	B	T
15:49:45.441	7,57	98,00	7,57	7,58	B	T
15:49:45.317	7,57	8,00	7,57	7,57	S	T
15:49:45.283	7,57	39,00	7,57	7,57	S	T
15:49:13.919	7,57	100,00	7,57	7,57	S	T
15:47:06.165	7,57	248,00	7,57	7,57	S	T
15:46:26.241	7,58	1,00	7,57	7,58	S	T
15:44:16.015	7,57	10,00	7,57	7,58	B	T
15:43:59.704	7,58	10,00	7,58	7,58	B	T
15:41:02.831	7,59	30,00	7,57	7,59	S	T
15:40:02.487	7,59	3,00	7,57	7,59	S	T
15:29:16.546	7,56	27,00	7,58	7,60	B	T
15:29:16.546	7,56	343,00	7,58	7,60	B	T
15:29:16.546	7,57	8,00	7,58	7,60	B	T
15:29:16.546	7,57	403,00	7,58	7,60	B	T
15:29:16.546	7,57	50,00	7,58	7,60	B	T
15:29:16.545	7,57	100,00	7,58	7,60	B	T
15:29:16.545	7,57	18,00	7,58	7,60	B	T
15:29:16.545	7,57	50,00	7,58	7,60	B	T
15:29:16.545	7,58	1,00	7,58	7,60	B	T
15:21:26.146	7,60	181,00	7,58	7,59	S	T
15:21:26.146	7,59	206,00	7,58	7,59	S	T
15:21:26.146	7,59	113,00	7,58	7,59	S	T
15:19:18.624	7,59	691,00	7,58	7,59	S	T
15:19:11.711	7,59	500,00	7,58	7,59	S	T
15:19:10.508	7,58	51,00	7,58	7,59	B	T
15:19:10.474	7,58	162,00	7,58	7,59	B	T
15:19:10.445	7,58	139,00	7,58	7,59	B	T
15:19:10.410	7,58	150,00	7,58	7,59	B	T
15:19:05.972	7,58	497,00	7,58	7,59	B	T
15:19:05.972	7,58	130,00	7,58	7,59	B	T
15:19:03.014	7,59	109,00	7,58	7,59	S	T
15:18:58.030	7,59	1.300,00	7,58	7,59	S	T
15:05:26.031	7,58	42,00	7,58	7,60	B	T
15:05:26.031	7,58	250,00	7,58	7,60	B	T
15:05:25.972	7,59	50,00	7,59	7,60	B	T
15:03:25.910	7,59	38,00	7,59	7,60	B	T
15:03:25.910	7,59	49,00	7,59	7,60	B	T
15:00:37.715	7,60	100,00	7,59	7,60	S	T
15:00:07.435	7,60	200,00	7,59	7,60	S	T
14:59:40.048	7,59	1,00	7,59	7,59	S	T
14:59:10.267	7,59	95,00	7,58	7,59	S	T
14:57:33.636	7,59	77,00	7,58	7,59	S	T
14:56:45.958	7,58	749,00	7,58	7,59	B	T
14:56:45.900	7,59	1,00	7,59	7,59	B	T
14:56:45.900	7,59	20,00	7,59	7,59	B	T
14:52:09.746	7,59	500,00	7,59	7,60	B	T
14:52:06.578	7,59	239,00	7,59	7,60	B	T
14:52:01.132	7,59	561,00	7,59	7,60	B	T
14:51:54.948	7,59	1.300,00	7,59	7,60	B	T
14:50:32.072	7,60	17,00	7,58	7,60	S	T
14:50:32.072	7,60	34,00	7,58	7,60	S	T
14:50:30.374	7,60	106,00	7,58	7,59	S	T
14:50:30.374	7,59	174,00	7,58	7,59	S	T
14:50:30.374	7,59	720,00	7,58	7,59	S	T
14:46:07.946	7,59	5,00	7,58	7,59	S	T
14:41:57.657	7,58	1,00	7,58	7,58	S	T
14:34:42.379	7,58	391,00	7,58	7,58	B	T
14:27:54.622	7,58	5,00	7,58	7,58	B	T
14:24:42.218	7,58	139,00	7,58	7,58	B	T
14:24:42.218	7,58	261,00	7,58	7,58	B	T
14:23:52.131	7,58	174,00	7,58	7,58	B	T
14:23:52.131	7,58	25,00	7,58	7,58	B	T
14:23:52.131	7,58	276,00	7,58	7,58	B	T
14:18:52.019	7,58	2,00	7,58	7,58	S	T
14:18:51.987	7,58	171,00	7,58	7,58	S	T
14:18:51.987	7,58	35,00	7,58	7,58	S	T
14:18:51.900	7,58	395,00	7,58	7,58	S	T
14:14:21.234	7,58	4,00	7,58	7,58	B	T
14:10:49.290	7,58	101,00	7,58	7,58	B	T
14:10:49.290	7,58	50,00	7,58	7,58	B	T
14:10:49.290	7,58	313,00	7,58	7,58	B	T
14:06:59.233	7,58	28,00	7,58	7,58	B	T
14:04:49.227	7,58	410,00	7,58	7,58	B	T
14:04:49.102	7,58	1,00	7,58	7,59	B	T
14:04:49.102	7,58	223,00	7,58	7,59	B	T
14:03:40.601	7,58	100,00	7,58	7,59	B	T
14:00:48.934	7,58	677,00	7,58	7,59	B	T
13:54:48.807	7,58	654,00	7,58	7,60	B	T
13:54:48.699	7,58	646,00	7,58	7,60	B	T
13:54:43.750	7,58	1.300,00	7,58	7,60	B	T
13:47:07.622	7,60	70,00	7,58	7,60	S	T
13:39:16.120	7,60	205,00	7,58	7,59	S	T
13:39:16.120	7,59	141,00	7,58	7,59	S	T
13:39:16.120	7,59	174,00	7,58	7,59	S	T
13:39:06.519	7,58	480,00	7,58	7,58	S	T
13:37:58.494	7,58	21,00	7,58	7,59	B	T
13:37:58.494	7,58	42,00	7,58	7,59	B	T
13:37:58.494	7,58	214,00	7,58	7,59	B	T
13:35:38.106	7,58	286,00	7,58	7,59	B	T
13:35:38.106	7,58	50,00	7,58	7,59	B	T
13:35:38.106	7,58	17,00	7,58	7,59	B	T
13:35:38.106	7,58	50,00	7,58	7,59	B	T
13:35:38.047	7,59	1,00	7,59	7,59	B	T
13:32:37.985	7,59	66,00	7,59	7,59	S	T
13:32:37.984	7,59	126,00	7,59	7,59	S	T
13:32:35.377	7,59	7,00	7,59	7,59	B	T
13:32:21.123	7,59	70,00	7,59	7,59	B	T
13:31:53.541	7,59	20,00	7,59	7,59	B	T
13:31:46.820	7,59	2,00	7,59	7,59	B	T
13:31:44.015	7,59	1,00	7,59	7,59	B	T
13:31:42.873	7,59	2,00	7,59	7,59	B	T
13:31:41.134	7,59	1,00	7,59	7,59	B	T
13:31:41.085	7,59	1,00	7,59	7,59	B	T
13:31:39.906	7,59	6,00	7,59	7,59	B	T
13:31:37.774	7,59	2,00	7,59	7,59	B	T
13:31:37.464	7,59	2,00	7,59	7,59	B	T
13:31:35.171	7,59	1,00	7,59	7,59	B	T
13:31:35.127	7,59	1,00	7,59	7,59	B	T
13:31:34.132	7,59	1,00	7,59	7,59	B	T
13:31:34.057	7,59	1,00	7,59	7,59	B	T
13:31:32.993	7,59	2,00	7,59	7,59	B	T
13:31:32.957	7,59	2,00	7,59	7,59	B	T
13:31:31.797	7,59	1,00	7,59	7,59	B	T
13:31:30.523	7,59	1,00	7,59	7,59	B	T
13:31:29.483	7,59	1,00	7,59	7,59	B	T
13:31:29.451	7,59	2,00	7,59	7,59	B	T
13:31:28.516	7,59	15,00	7,59	7,59	S	T
13:31:28.275	7,59	115,00	7,59	7,59	B	T
13:31:28.228	7,59	127,00	7,59	7,59	B	T
13:25:20.969	7,59	130,00	7,59	7,60	B	T
13:25:20.969	7,59	28,00	7,59	7,60	B	T
13:25:20.969	7,59	235,00	7,59	7,60	B	T
13:25:20.843	7,59	111,00	7,59	7,59	S	T
13:25:20.812	7,59	500,00	7,59	7,60	B	T
13:25:20.812	7,59	1,00	7,59	7,60	B	T
13:22:34.966	7,59	1,00	7,59	7,60	B	T
13:22:34.924	7,59	179,00	7,59	7,60	B	T
13:22:34.888	7,59	232,00	7,59	7,60	B	T
13:22:31.524	7,59	417,00	7,59	7,60	B	T
13:21:40.489	7,59	765,00	7,59	7,60	B	T
13:21:32.381	7,59	688,00	7,59	7,60	B	T
13:21:25.748	7,59	612,00	7,59	7,60	B	T
13:21:25.632	7,59	1.300,00	7,59	7,60	B	T
13:12:20.464	7,59	23,00	7,59	7,61	B	T
13:12:20.405	7,59	26,00	7,58	7,59	S	T
13:12:20.404	7,59	500,00	7,59	7,59	B	T
13:12:20.404	7,59	6,00	7,59	7,59	B	T
13:12:20.377	7,59	64,00	7,59	7,59	S	T
13:12:20.361	7,59	65,00	7,59	7,59	S	T
13:12:20.333	7,59	66,00	7,59	7,59	S	T
13:12:20.296	7,59	69,00	7,59	7,59	S	T
13:12:20.266	7,59	10,00	7,59	7,61	B	T
13:11:55.083	7,61	10,00	7,59	7,61	S	T
13:07:48.545	7,61	1,00	7,59	7,61	S	T
13:07:48.545	7,61	14,00	7,59	7,61	S	T
13:03:36.563	7,60	1,00	7,60	7,61	B	T
13:03:36.563	7,60	9,00	7,60	7,61	B	T
13:02:55.883	7,61	110,00	7,60	7,61	S	T
13:00:14.645	7,60	11,00	7,60	7,61	B	T
13:00:14.645	7,60	303,00	7,60	7,61	B	T
12:59:34.374	7,61	46,00	7,60	7,61	S	T
12:58:36.458	7,60	64,00	7,60	7,61	B	T
12:58:36.371	7,60	98,00	7,60	7,61	B	T
12:58:35.601	7,60	434,00	7,60	7,61	B	T
12:58:02.638	7,60	601,00	7,60	7,61	B	T
12:56:36.452	7,60	20,00	7,60	7,61	B	T
12:54:28.212	7,61	10,00	7,60	7,61	S	T
12:53:53.854	7,61	50,00	7,60	7,61	S	T
12:53:48.072	7,60	1,00	7,60	7,61	B	T
12:53:47.936	7,60	9,00	7,60	7,61	B	T
12:47:24.146	7,60	273,00	7,60	7,61	B	T
12:47:24.087	7,60	1,00	7,60	7,61	B	T
12:45:24.119	7,60	4,00	7,60	7,61	B	T
12:44:33.343	7,60	120,00	7,60	7,61	B	T
12:43:35.452	7,60	375,00	7,60	7,60	S	T
12:41:06.454	7,60	22,00	7,60	7,61	B	T
12:41:06.454	7,60	3,00	7,60	7,61	B	T
12:34:46.755	7,60	390,00	7,60	7,61	B	T
12:34:23.934	7,60	607,00	7,60	7,61	B	T
12:32:04.704	7,59	38,00	7,59	7,61	B	T
12:32:04.704	7,59	49,00	7,59	7,61	B	T
12:32:04.704	7,59	1,00	7,59	7,61	B	T
12:29:08.224	7,60	30,00	7,59	7,60	S	T
12:29:04.282	7,60	6,00	7,59	7,60	S	T
12:28:57.007	7,60	1,00	7,59	7,60	S	T
12:28:48.861	7,60	63,00	7,59	7,60	S	T
12:23:27.208	7,59	343,00	7,59	7,60	B	T
12:23:27.208	7,59	10,00	7,59	7,60	B	T
12:22:44.287	7,60	200,00	7,59	7,60	S	T
12:21:52.734	7,60	230,00	7,60	7,60	B	T
12:21:45.803	7,60	270,00	7,60	7,60	B	T
12:21:45.803	7,60	200,00	7,60	7,60	B	T
12:20:20.400	7,60	2,00	7,59	7,60	S	T
12:19:52.674	7,60	330,00	7,60	7,60	B	T
12:19:52.674	7,60	57,00	7,60	7,60	B	T
12:19:52.491	7,60	28,00	7,60	7,61	B	T
12:19:50.475	7,60	100,00	7,60	7,61	B	T
12:16:04.323	7,62	50,00	7,60	7,62	S	T
12:15:41.922	7,61	200,00	7,60	7,61	S	T
12:14:56.038	7,60	23,00	7,59	7,60	S	T
12:14:56.009	7,60	82,00	7,59	7,60	S	T
12:14:56.003	7,59	84,00	7,59	7,60	B	T
12:14:55.944	7,59	150,00	7,59	7,60	B	T
12:14:55.944	7,59	70,00	7,59	7,60	B	T
12:14:55.915	7,60	20,00	7,59	7,60	S	T
12:14:55.884	7,60	24,00	7,59	7,60	S	T
12:14:55.836	7,60	141,00	7,59	7,60	S	T
12:14:55.795	7,60	100,00	7,59	7,60	S	T
12:11:01.561	7,59	7,00	7,59	7,60	B	T
12:08:01.369	7,60	500,00	7,59	7,60	S	T
12:06:07.221	7,59	43,00	7,59	7,60	B	T
12:06:07.221	7,59	125,00	7,59	7,60	B	T
11:56:35.616	7,59	379,00	7,59	7,60	B	T
11:56:35.616	7,59	409,00	7,59	7,60	B	T
11:56:35.557	7,59	50,00	7,59	7,60	B	T
11:56:35.557	7,59	1,00	7,59	7,60	B	T
11:56:35.557	7,59	28,00	7,59	7,60	B	T
11:41:32.482	7,59	100,00	7,59	7,62	B	T
11:40:27.247	7,59	30,00	7,59	7,62	B	T
11:37:12.439	7,61	882,00	7,60	7,61	S	T
11:37:07.511	7,61	418,00	7,60	7,61	S	T
11:37:03.254	7,61	1.300,00	7,60	7,61	S	T
11:36:11.337	7,60	2,00	7,59	7,60	S	T
11:35:57.235	7,59	125,00	7,59	7,60	B	T
11:35:15.523	7,58	1.249,00	7,58	7,60	B	T
11:35:15.523	7,58	50,00	7,58	7,60	B	T
11:34:37.010	7,58	200,00	7,58	7,60	B	T
11:31:11.166	7,57	200,00	7,57	7,61	B	T
11:27:52.451	7,57	100,00	7,57	7,60	B	T
11:27:50.536	7,57	100,00	7,57	7,61	B	T
11:27:48.853	7,57	100,00	7,57	7,61	B	T
11:27:40.478	7,57	1.000,00	7,57	7,61	B	T
11:27:37.218	7,57	1.300,00	7,57	7,61	B	T
11:26:59.867	7,58	428,00	7,57	7,58	S	T
11:26:59.867	7,58	32,00	7,57	7,58	S	T
11:26:56.212	7,58	178,00	7,56	7,58	S	T
11:26:56.212	7,58	422,00	7,56	7,58	S	T
11:26:35.636	7,56	56,00	7,57	7,58	B	T
11:26:35.636	7,57	5,00	7,57	7,58	B	T
11:21:16.431	7,56	101,00	7,57	7,61	B	T
11:21:16.431	7,56	3,00	7,57	7,61	B	T
11:21:16.431	7,57	3,00	7,57	7,61	B	T
11:17:17.845	7,59	1,00	7,59	7,60	B	T
11:17:17.827	7,59	3,00	7,59	7,60	B	T
11:17:17.744	7,60	2,00	7,59	7,60	S	T
11:17:05.491	7,60	3,00	7,60	7,61	B	T
11:16:59.550	7,60	6,00	7,60	7,61	B	T
11:16:40.779	7,61	4,00	7,60	7,61	S	T
11:16:09.293	7,60	1,00	7,60	7,61	B	T
11:14:45.990	7,56	155,00	7,58	7,62	B	T
11:14:45.990	7,58	1,00	7,58	7,62	B	T
11:14:45.989	7,58	150,00	7,58	7,62	B	T
11:14:45.989	7,58	42,00	7,58	7,62	B	T
11:14:45.989	7,58	276,00	7,58	7,62	B	T
11:14:04.969	7,59	842,00	7,59	7,62	B	T
11:14:00.278	7,59	458,00	7,59	7,63	B	T
11:13:54.169	7,59	1.300,00	7,59	7,63	B	T
11:10:57.190	7,58	187,00	7,60	7,63	B	T
11:10:57.190	7,60	143,00	7,60	7,63	B	T
11:09:30.515	7,63	90,00	7,60	7,63	S	T
11:09:09.987	7,63	300,00	7,60	7,63	S	T
11:09:08.208	7,63	13,00	7,60	7,63	S	T
11:06:24.833	7,62	60,00	7,60	7,62	S	T
11:05:41.585	7,60	107,00	7,60	7,63	B	T
11:00:56.742	7,63	23,00	7,60	7,62	S	T
11:00:56.742	7,63	36,00	7,60	7,62	S	T
11:00:56.742	7,62	1,00	7,60	7,62	S	T
11:00:49.762	7,60	1,00	7,60	7,62	B	T
10:59:16.302	7,62	350,00	7,61	7,62	S	T
10:59:12.552	7,61	1,00	7,61	7,62	B	T
10:58:46.535	7,62	90,00	7,62	7,63	B	T
10:58:46.535	7,62	335,00	7,62	7,63	B	T
10:58:46.469	7,62	17,00	7,62	7,63	B	T
10:58:46.287	7,62	51,00	7,62	7,63	B	T
10:51:05.709	7,62	468,00	7,61	7,62	S	T
10:51:05.709	7,62	129,00	7,61	7,62	S	T
10:45:12.751	7,62	71,00	7,61	7,62	S	T
10:45:12.751	7,62	30,00	7,61	7,62	S	T
10:45:12.751	7,62	29,00	7,61	7,62	S	T
10:45:04.165	7,62	8,00	7,61	7,62	S	T
10:44:40.605	7,62	1,00	7,62	7,62	B	T
10:44:40.459	7,62	3,00	7,62	7,62	B	T
10:44:27.420	7,61	9,00	7,61	7,62	B	T
10:44:27.373	7,62	1,00	7,62	7,62	B	T
10:44:27.289	7,62	2,00	7,62	7,62	B	T
10:43:57.491	7,62	7,00	7,61	7,62	S	T
10:42:48.053	7,62	3,00	7,60	7,62	S	T
10:40:31.593	7,62	1,00	7,59	7,62	S	T
10:39:52.914	7,58	37,00	7,59	7,62	B	T
10:39:52.914	7,59	12,00	7,59	7,62	B	T
10:36:30.533	7,62	322,00	7,60	7,62	S	T
10:36:30.533	7,62	13,00	7,60	7,62	S	T
10:30:05.675	7,60	115,00	7,60	7,62	B	T
10:30:05.675	7,60	85,00	7,60	7,62	B	T
10:30:00.575	7,60	29,00	7,60	7,40	I	P
10:30:00.575	7,60	49,00	7,60	7,40	I	P
10:30:00.575	7,60	107,00	7,60	7,40	I	P
10:30:00.575	7,60	5,00	7,60	7,40	I	P