Παράγωγα \

ELPE23C

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

7,38

Τελ. Ενημ.:

18:38

0,10 1,00%

Συν.Όγκος 430
Όγκος πακέτων 0
Όγκος τελ.πράξης 7
Τζίρος 318624
Πράξεις 40

Saleside SSSSSSSSSSSSSSSSSSSSSSOBBSSSBS
Bid Ask Ratio
Bid Sales Trend 370080.0000
Ask Sales Trend 3157392.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

7,32 7,43

Άνοιγμα 7,43

Χαμ. 52 εβδ. Υψ. 52 εβδ.

7,39 7,39

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 387

Προηγ. Κλείσιμο

7.2800 -0.1100 -1.4885 %

Απόδοση

7 ημερών

-7,85%

1 μηνός

-11,65%

3 μηνών

-0,68%

6 μηνών

14,11%

1 έτους

-1,49%

Υποκείμενο Σύμβολο

ΕΛΠΕ

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

6.8000

0.1500 2.2556%

21/11/2024 , 17:25 Πρ. Κλείσιμο 6.6500

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2023	7,8500	7,3900	7,8500	7,3900	284	215.865
14/03/2023	7,8300	7,7700	7,7700	7,8300	543	423.153
13/03/2023	7,7300	7,5200	7,7300	7,5800	88	67.069
10/03/2023	7,8000	7,7300	7,8000	7,7300	21	16.343
09/03/2023	8,0000	7,7900	7,9500	7,9000	122	96.182
08/03/2023	7,9300	7,8100	7,9300	7,8700	156	122.199
07/03/2023	8,0600	7,6300	7,7100	7,9200	231	180.173
03/03/2023	8,2000	8,0500	8,2000	8,1100	153	124.503
02/03/2023	8,1600	8,0000	8,0000	8,1400	154	124.776
01/03/2023	8,4700	8,2500	8,3400	8,3200	143	118.839
24/02/2023	8,6800	8,4300	8,6800	8,4500	176	150.400
23/02/2023	8,6500	8,4700	8,5000	8,6500	113	96.531
22/02/2023	8,5100	8,3200	8,4100	8,4200	144	121.478
20/02/2023	8,5200	8,3000	8,3000	8,4900	178	150.383
17/02/2023	8,2800	8,1100	8,1700	8,2700	62	50.829
16/02/2023	8,3500	8,2300	8,3100	8,2400	87	72.320
13/02/2023	8,1000	7,8900	7,8900	8,0800	308	246.915
10/02/2023	7,8500	7,6300	7,8300	7,7400	95	73.229
09/02/2023	7,8800	7,7500	7,7800	7,8000	109	85.042
08/02/2023	7,8200	7,7600	7,7600	7,8100	71	55.281
07/02/2023	7,7600	7,7000	7,7300	7,7000	16	12.354
06/02/2023	7,7600	7,6500	7,7600	7,8500	50	38.550
03/02/2023	7,7200	7,6200	7,6900	7,7000	22	16.905
02/02/2023	7,7600	7,6400	7,7600	7,7100	26	20.013
01/02/2023	7,7400	7,6900	7,7300	7,7200	29	22.390
31/01/2023	7,7800	7,6500	7,7600	7,6600	55	42.570
30/01/2023	7,8300	7,7100	7,7800	7,8500	182	141.740
26/01/2023	7,4700	7,3800	7,3900	7,4700	45	33.357
25/01/2023	7,3400	7,2400	7,2600	7,2700	111	80.634
24/01/2023	7,4000	7,1800	7,3400	7,1100	72	52.752
23/01/2023	7,4300	7,2000	7,2800	7,3000	33	24.153
20/01/2023	7,2600	7,0700	7,0700	7,1800	118	84.765
19/01/2023	7,3000	6,9600	7,3000	6,9700	578	410.988
18/01/2023	7,4100	7,3600	7,4100	7,3900	29	21.445
17/01/2023	7,5100	7,3800	7,4600	7,3800	736	547.846
16/01/2023	7,5000	7,4600	7,5000	7,4700	8	5.984
13/01/2023	7,5100	7,4300	7,4500	7,5000	45	33.735
12/01/2023	0,0000	0,0000	0,0000	7,4600	0	0
11/01/2023	7,5700	7,4300	7,5000	7,5000	93	69.917
10/01/2023	7,4800	7,4700	7,4700	7,4800	15	11.207
09/01/2023	7,5000	7,5000	7,5000	7,5000	10	7.500
05/01/2023	7,4500	7,4500	7,4500	7,5100	5	3.725
04/01/2023	7,5600	7,5000	7,5000	7,5400	10	7.528
03/01/2023	7,4600	7,4000	7,4300	7,4300	8	5.943
02/01/2023	7,3900	7,3500	7,3700	7,3900	4	2.949
30/12/2022	7,3200	7,2900	7,3200	7,3200	3	2.193
29/12/2022	7,2400	7,2400	7,2400	7,2400	5	3.620
28/12/2022	7,3200	7,3200	7,3200	7,3200	10	7.320
27/12/2022	0,0000	0,0000	0,0000	7,3200	0	0
23/12/2022	7,2900	7,2900	7,2900	7,2900	15	10.935
22/12/2022	7,2500	7,1300	7,2500	7,1300	67	48.261
21/12/2022	7,2900	7,1900	7,2700	7,2000	42	30.336
20/12/2022	7,3200	7,2700	7,2700	7,2700	12	8.739
19/12/2022	7,3300	7,1500	7,1500	7,3000	37	27.075
16/12/2022	7,3300	7,2200	7,2600	7,3300	106	76.889
15/12/2022	7,5510	7,2800	7,3100	7,3000	126	92.876
14/12/2022	7,4700	7,3300	7,4700	7,3400	280	207.635
13/12/2022	7,4000	7,2400	7,2500	7,4400	154	112.627
12/12/2022	7,4400	7,2400	7,3900	7,3300	180	131.604
09/12/2022	7,5200	7,3400	7,4300	7,4000	94	69.912
08/12/2022	7,5300	7,2600	7,2600	7,4800	81	60.086
07/12/2022	7,3000	7,0400	7,0400	7,4000	58	41.275
06/12/2022	7,1300	6,8800	7,1300	7,1800	14	9.811
05/12/2022	7,0700	6,8200	6,9900	7,1700	20	13.846
02/12/2022	7,2400	7,2400	7,2400	7,2300	15	10.860
01/12/2022	0,0000	0,0000	0,0000	6,6400	0	0
30/11/2022	0,0000	0,0000	0,0000	6,4500	0	0
29/11/2022	0,0000	0,0000	0,0000	6,4700	0	0
28/11/2022	0,0000	0,0000	0,0000	6,2700	0	0
25/11/2022	0,0000	0,0000	0,0000	6,2900	0	0
24/11/2022	0,0000	0,0000	0,0000	6,3500	0	0
23/11/2022	0,0000	0,0000	0,0000	6,3000	0	0
22/11/2022	6,7000	6,7000	6,7000	6,7000	20	13.400
21/11/2022	0,0000	0,0000	0,0000	6,1800	0	0
18/11/2022	0,0000	0,0000	0,0000	6,1800	0	0
17/11/2022	0,0000	0,0000	0,0000	6,2100	0	0
16/11/2022	0,0000	0,0000	0,0000	6,2600	0	0
15/11/2022	0,0000	0,0000	0,0000	6,2700	0	0
14/11/2022	0,0000	0,0000	0,0000	6,3000	0	0
11/11/2022	6,4200	6,4200	6,4200	6,2700	15	9.630
10/11/2022	0,0000	0,0000	0,0000	6,8500	0	0
09/11/2022	0,0000	0,0000	0,0000	6,7500	0	0
08/11/2022	0,0000	0,0000	0,0000	6,6500	0	0
07/11/2022	0,0000	0,0000	0,0000	6,5800	0	0
04/11/2022	0,0000	0,0000	0,0000	6,4700	0	0
03/11/2022	0,0000	0,0000	0,0000	6,5600	0	0
02/11/2022	0,0000	0,0000	0,0000	6,5700	0	0
01/11/2022	0,0000	0,0000	0,0000	6,9600	0	0
31/10/2022	0,0000	0,0000	0,0000	6,9300	0	0
27/10/2022	0,0000	0,0000	0,0000	6,9100	0	0
26/10/2022	0,0000	0,0000	0,0000	6,8900	0	0
25/10/2022	0,0000	0,0000	0,0000	6,8900	0	0
24/10/2022	0,0000	0,0000	0,0000	6,8100	0	0
21/10/2022	0,0000	0,0000	0,0000	6,9000	0	0
20/10/2022	0,0000	0,0000	0,0000	6,8200	0	0
19/10/2022	0,0000	0,0000	0,0000	6,8200	0	0
18/10/2022	0,0000	0,0000	0,0000	6,7100	0	0
17/10/2022	0,0000	0,0000	0,0000	6,5600	0	0
14/10/2022	0,0000	0,0000	0,0000	6,5600	0	0
13/10/2022	0,0000	0,0000	0,0000	6,5000	0	0
12/10/2022	0,0000	0,0000	0,0000	6,4900	0	0
11/10/2022	0,0000	0,0000	0,0000	6,5900	0	0
10/10/2022	0,0000	0,0000	0,0000	6,5400	0	0
07/10/2022	0,0000	0,0000	0,0000	6,5500	0	0
06/10/2022	0,0000	0,0000	0,0000	6,5400	0	0
05/10/2022	0,0000	0,0000	0,0000	6,5500	0	0
04/10/2022	0,0000	0,0000	0,0000	6,4700	0	0
03/10/2022	0,0000	0,0000	0,0000	6,3200	0	0
30/09/2022	0,0000	0,0000	0,0000	6,3100	0	0
29/09/2022	0,0000	0,0000	0,0000	6,2000	0	0
28/09/2022	0,0000	0,0000	0,0000	6,1600	0	0
27/09/2022	0,0000	0,0000	0,0000	6,1100	0	0
26/09/2022	0,0000	0,0000	0,0000	6,1800	0	0
23/09/2022	0,0000	0,0000	0,0000	6,3100	0	0
22/09/2022	0,0000	0,0000	0,0000	6,3400	0	0
21/09/2022	0,0000	0,0000	0,0000	6,5000	0	0
20/09/2022	0,0000	0,0000	0,0000	6,4400	0	0
19/09/2022	0,0000	0,0000	0,0000	6,5400	0	0
16/09/2022	0,0000	0,0000	0,0000	6,3800	0	0
15/09/2022	0,0000	0,0000	0,0000	6,5500	0	0
14/09/2022	0,0000	0,0000	0,0000	6,4400	0	0
13/09/2022	0,0000	0,0000	0,0000	6,6400	0	0
12/09/2022	0,0000	0,0000	0,0000	6,9700	0	0
09/09/2022	0,0000	0,0000	0,0000	6,8200	0	0
08/09/2022	0,0000	0,0000	0,0000	6,8300	0	0
07/09/2022	0,0000	0,0000	0,0000	6,9400	0	0
06/09/2022	0,0000	0,0000	0,0000	6,7900	0	0
05/09/2022	0,0000	0,0000	0,0000	6,9000	0	0
02/09/2022	0,0000	0,0000	0,0000	6,9600	0	0
01/09/2022	0,0000	0,0000	0,0000	6,9700	0	0
31/08/2022	0,0000	0,0000	0,0000	6,9500	0	0
30/08/2022	0,0000	0,0000	0,0000	7,0700	0	0
29/08/2022	0,0000	0,0000	0,0000	7,0800	0	0
26/08/2022	0,0000	0,0000	0,0000	7,0600	0	0
25/08/2022	0,0000	0,0000	0,0000	6,8800	0	0
24/08/2022	0,0000	0,0000	0,0000	6,8500	0	0
23/08/2022	0,0000	0,0000	0,0000	6,6700	0	0
22/08/2022	0,0000	0,0000	0,0000	6,6500	0	0
19/08/2022	0,0000	0,0000	0,0000	6,5400	0	0
18/08/2022	0,0000	0,0000	0,0000	6,5900	0	0
17/08/2022	0,0000	0,0000	0,0000	6,6200	0	0
16/08/2022	0,0000	0,0000	0,0000	6,5300	0	0
12/08/2022	0,0000	0,0000	0,0000	6,5800	0	0
11/08/2022	0,0000	0,0000	0,0000	6,5500	0	0
10/08/2022	0,0000	0,0000	0,0000	6,4000	0	0
09/08/2022	0,0000	0,0000	0,0000	6,4600	0	0
08/08/2022	0,0000	0,0000	0,0000	6,4300	0	0
05/08/2022	0,0000	0,0000	0,0000	6,5700	0	0
04/08/2022	0,0000	0,0000	0,0000	6,6700	0	0
03/08/2022	0,0000	0,0000	0,0000	6,6800	0	0
02/08/2022	0,0000	0,0000	0,0000	6,5100	0	0
01/08/2022	0,0000	0,0000	0,0000	6,3700	0	0
29/07/2022	0,0000	0,0000	0,0000	6,1600	0	0
28/07/2022	0,0000	0,0000	0,0000	6,1800	0	0
27/07/2022	0,0000	0,0000	0,0000	6,1400	0	0
26/07/2022	0,0000	0,0000	0,0000	6,2300	0	0
25/07/2022	0,0000	0,0000	0,0000	6,2400	0	0
22/07/2022	0,0000	0,0000	0,0000	6,3300	0	0
21/07/2022	0,0000	0,0000	0,0000	6,1800	0	0
20/07/2022	0,0000	0,0000	0,0000	6,2200	0	0
19/07/2022	0,0000	0,0000	0,0000	6,2700	0	0
18/07/2022	0,0000	0,0000	0,0000	6,1800	0	0
15/07/2022	0,0000	0,0000	0,0000	6,1600	0	0
14/07/2022	0,0000	0,0000	0,0000	6,1900	0	0
13/07/2022	0,0000	0,0000	0,0000	6,2000	0	0
12/07/2022	0,0000	0,0000	0,0000	6,0800	0	0
11/07/2022	0,0000	0,0000	0,0000	6,2600	0	0
08/07/2022	0,0000	0,0000	0,0000	6,4600	0	0
07/07/2022	0,0000	0,0000	0,0000	5,9700	0	0
06/07/2022	0,0000	0,0000	0,0000	6,0600	0	0
05/07/2022	0,0000	0,0000	0,0000	6,2700	0	0
04/07/2022	0,0000	0,0000	0,0000	6,2900	0	0
01/07/2022	0,0000	0,0000	0,0000	6,3600	0	0
30/06/2022	0,0000	0,0000	0,0000	6,3200	0	0
29/06/2022	0,0000	0,0000	0,0000	6,4800	0	0
28/06/2022	0,0000	0,0000	0,0000	6,4900	0	0
27/06/2022	0,0000	0,0000	0,0000	6,6500	0	0
24/06/2022	0,0000	0,0000	0,0000	6,6000	0	0
23/06/2022	0,0000	0,0000	0,0000	6,6000	0	0
22/06/2022	0,0000	0,0000	0,0000	6,6700	0	0
21/06/2022	0,0000	0,0000	0,0000	6,5800	0	0
20/06/2022	0,0000	0,0000	0,0000	6,5600	0	0
17/06/2022	0,0000	0,0000	0,0000	6,6300	0	0
16/06/2022	0,0000	0,0000	0,0000	6,9000	0	0
15/06/2022	0,0000	0,0000	0,0000	6,7800	0	0
14/06/2022	0,0000	0,0000	0,0000	6,9200	0	0
10/06/2022	0,0000	0,0000	0,0000	7,1500	0	0
09/06/2022	0,0000	0,0000	0,0000	7,1600	0	0
08/06/2022	0,0000	0,0000	0,0000	7,2300	0	0
07/06/2022	0,0000	0,0000	0,0000	7,3100	0	0
06/06/2022	0,0000	0,0000	0,0000	7,1600	0	0
03/06/2022	0,0000	0,0000	0,0000	6,8800	0	0
02/06/2022	0,0000	0,0000	0,0000	7,0000	0	0
01/06/2022	0,0000	0,0000	0,0000	6,7300	0	0
31/05/2022	0,0000	0,0000	0,0000	6,9100	0	0
30/05/2022	0,0000	0,0000	0,0000	6,8700	0	0
27/05/2022	0,0000	0,0000	0,0000	6,8000	0	0
26/05/2022	0,0000	0,0000	0,0000	6,7900	0	0
25/05/2022	0,0000	0,0000	0,0000	6,7600	0	0
24/05/2022	0,0000	0,0000	0,0000	6,8100	0	0
23/05/2022	0,0000	0,0000	0,0000	6,8100	0	0
20/05/2022	0,0000	0,0000	0,0000	6,9100	0	0
19/05/2022	0,0000	0,0000	0,0000	6,9800	0	0
18/05/2022	0,0000	0,0000	0,0000	6,9300	0	0
17/05/2022	0,0000	0,0000	0,0000	6,8600	0	0
16/05/2022	0,0000	0,0000	0,0000	7,0800	0	0
13/05/2022	0,0000	0,0000	0,0000	7,1200	0	0
12/05/2022	0,0000	0,0000	0,0000	7,2000	0	0
11/05/2022	0,0000	0,0000	0,0000	7,1000	0	0
10/05/2022	0,0000	0,0000	0,0000	6,9000	0	0
09/05/2022	0,0000	0,0000	0,0000	6,7900	0	0
06/05/2022	0,0000	0,0000	0,0000	6,9900	0	0
05/05/2022	0,0000	0,0000	0,0000	7,1000	0	0
04/05/2022	0,0000	0,0000	0,0000	7,1100	0	0
03/05/2022	0,0000	0,0000	0,0000	7,3700	0	0
29/04/2022	0,0000	0,0000	0,0000	7,3800	0	0
28/04/2022	0,0000	0,0000	0,0000	7,3800	0	0
27/04/2022	0,0000	0,0000	0,0000	7,5100	0	0
26/04/2022	0,0000	0,0000	0,0000	7,5200	0	0
21/04/2022	0,0000	0,0000	0,0000	7,8400	0	0
20/04/2022	0,0000	0,0000	0,0000	7,7400	0	0
19/04/2022	0,0000	0,0000	0,0000	7,6900	0	0
14/04/2022	0,0000	0,0000	0,0000	7,6200	0	0
13/04/2022	0,0000	0,0000	0,0000	7,7000	0	0
12/04/2022	0,0000	0,0000	0,0000	7,7500	0	0
11/04/2022	0,0000	0,0000	0,0000	7,6900	0	0
08/04/2022	0,0000	0,0000	0,0000	7,5200	0	0
07/04/2022	0,0000	0,0000	0,0000	7,5200	0	0
06/04/2022	0,0000	0,0000	0,0000	7,5500	0	0
05/04/2022	0,0000	0,0000	0,0000	7,5200	0	0
04/04/2022	0,0000	0,0000	0,0000	7,4500	0	0
01/04/2022	0,0000	0,0000	0,0000	7,5200	0	0
31/03/2022	0,0000	0,0000	0,0000	7,5000	0	0
30/03/2022	0,0000	0,0000	0,0000	7,4100	0	0
29/03/2022	0,0000	0,0000	0,0000	7,3200	0	0
28/03/2022	0,0000	0,0000	0,0000	7,1700	0	0
24/03/2022	0,0000	0,0000	0,0000	7,2900	0	0
23/03/2022	0,0000	0,0000	0,0000	7,2900	0	0
22/03/2022	0,0000	0,0000	0,0000	7,1800	0	0
21/03/2022	0,0000	0,0000	0,0000	7,1400	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0