Παράγωγα \

ELPE24F

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

7,88

Τελ. Ενημ.:

18:41

-0,12 -1,00%

Συν.Όγκος 510
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 406713
Πράξεις 29

Saleside BSBSSBBBBBSSBSSSBBSSBBBSBBSBB
Bid Ask Ratio
Bid Sales Trend 2005138.0000
Ask Sales Trend 1379731.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

7,88 8,00

Άνοιγμα 7,97

Χαμ. 52 εβδ. Υψ. 52 εβδ.

7,88 7,88

Ημερ/νία λήξης. 21/06/2024
Strike 0.0000
Settle
Margin
Open Interest 1383

Προηγ. Κλείσιμο

8.0000 -0.1800 -2.2005 %

Απόδοση

7 ημερών

-2,44%

1 μηνός

-8,99%

3 μηνών

-2,20%

6 μηνών

10,65%

1 έτους

1,59%

Υποκείμενο Σύμβολο

ΕΛΠΕ

HELLENiQ ENERGY Ανών.Ετ.Συμμετ

6.7550

0.1050 1.5789%

21/11/2024 , 15:29 Πρ. Κλείσιμο 6.6500

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/06/2024	8,0000	7,8800	7,9700	7,8750	510	406.713
20/06/2024	8,0700	7,9400	7,9600	8,0000	1.081	864.580
19/06/2024	8,2200	8,1700	8,1800	8,1800	1.340	1.096.600
18/06/2024	8,1300	8,0600	8,1200	8,2000	1.016	823.150
17/06/2024	8,0700	8,0100	8,0600	8,0100	379	304.560
14/06/2024	8,2800	8,0200	8,2000	8,0800	962	787.376
13/06/2024	8,3900	8,2000	8,3900	8,2000	81	66.912
12/06/2024	8,3400	8,2600	8,2800	8,3900	162	134.459
11/06/2024	8,3900	8,2200	8,3900	8,2800	74	61.693
10/06/2024	8,4400	8,3500	8,3800	8,3700	53	44.498
07/06/2024	8,5400	8,4600	8,4600	8,4700	29	24.683
06/06/2024	8,6000	8,4300	8,5200	8,5400	77	65.509
05/06/2024	8,5400	8,3900	8,5000	8,3600	22	18.548
04/06/2024	8,5600	8,3000	8,5600	8,4000	118	99.176
03/06/2024	8,5700	8,4400	8,5000	8,5600	106	90.027
31/05/2024	8,3900	8,2100	8,3300	8,2100	37	30.455
30/05/2024	8,3500	8,2800	8,2800	8,3300	82	68.130
29/05/2024	8,5300	8,3100	8,5300	8,3100	298	249.733
28/05/2024	8,6300	8,5000	8,5500	8,5700	49	42.047
27/05/2024	8,6300	8,5300	8,6300	8,5500	10	8.583
24/05/2024	8,6500	8,3800	8,4000	8,6300	223	189.606
23/05/2024	8,4800	8,3800	8,4800	8,4300	84	70.741
22/05/2024	8,6500	8,4200	8,6500	8,4500	87	74.343
21/05/2024	8,6700	8,6700	8,6700	8,7300	2	1.734
20/05/2024	8,8000	8,6000	8,6100	8,7900	178	154.971
17/05/2024	8,7100	8,5400	8,6500	8,5900	220	189.404
16/05/2024	8,8500	8,7000	8,8500	8,7400	136	119.171
15/05/2024	8,8600	8,7000	8,7200	8,8100	379	332.665
14/05/2024	8,7400	8,6100	8,7200	8,6800	205	177.959
13/05/2024	8,6700	8,4300	8,5400	8,6200	164	140.376
09/05/2024	8,4800	8,3600	8,3600	8,4800	124	104.544
08/05/2024	8,4600	8,3600	8,4200	8,3600	323	272.091
02/05/2024	8,4600	8,4400	8,4400	8,4400	28	23.652
30/04/2024	8,4100	8,3800	8,4100	8,3900	8	6.712
29/04/2024	8,4000	8,2700	8,4000	8,2800	16	13.317
26/04/2024	8,4000	8,3600	8,4000	8,3700	20	16.768
25/04/2024	8,3800	8,2800	8,2900	8,3300	65	54.139
24/04/2024	8,5200	8,3200	8,4400	8,3200	125	105.393
23/04/2024	8,4600	8,3600	8,4400	8,4200	284	238.741
22/04/2024	8,3500	8,2600	8,3100	8,2800	185	153.911
19/04/2024	8,2200	7,9000	8,1400	8,2200	174	142.211
18/04/2024	8,2500	8,1900	8,2100	8,2200	87	71.490
17/04/2024	8,1900	8,1300	8,1800	8,1900	261	213.193
16/04/2024	8,2200	8,0600	8,1700	8,0700	293	238.450
15/04/2024	8,3300	8,1800	8,1800	8,2800	578	477.283
12/04/2024	8,4000	8,2000	8,4000	8,2000	97	80.739
11/04/2024	8,4700	8,3600	8,4700	8,3600	86	72.399
10/04/2024	8,4700	8,3000	8,4600	8,4400	222	185.885
09/04/2024	8,5000	8,3900	8,4100	8,4200	106	89.530
08/04/2024	8,4500	8,2200	8,2200	8,4500	541	453.800
05/04/2024	8,2200	8,0600	8,1000	8,1500	50	40.555
04/04/2024	8,2300	8,1900	8,2300	8,2000	48	39.392
03/04/2024	8,2700	8,1800	8,2700	8,2100	101	82.944
02/04/2024	8,4800	8,2600	8,4800	8,2800	229	191.176
28/03/2024	8,6000	8,4800	8,6000	8,4800	131	111.954
27/03/2024	8,7400	8,6000	8,7400	8,6500	98	85.181
26/03/2024	8,6700	8,5400	8,6700	8,6500	76	65.512
22/03/2024	8,8000	8,4200	8,4200	8,6600	990	846.877
21/03/2024	8,3900	8,2700	8,2700	8,3400	230	191.817
20/03/2024	8,2200	8,1500	8,1500	8,1800	159	130.426
19/03/2024	8,2400	8,1500	8,1800	8,1500	144	118.055
15/03/2024	8,3600	8,2200	8,2600	8,2400	572	472.986
14/03/2024	8,2300	8,1900	8,2000	8,2100	1.092	896.942
13/03/2024	8,2470	8,2300	8,2330	8,2300	700	576.306
12/03/2024	8,2800	8,1200	8,1300	8,1900	861	704.745
11/03/2024	8,2700	8,1200	8,2200	8,1300	795	653.430
08/03/2024	8,2500	8,2400	8,2500	8,2400	18	14.845
06/03/2024	8,3600	8,2700	8,3200	8,2700	84	69.810
05/03/2024	8,3800	8,3000	8,3000	8,3800	110	92.109
04/03/2024	8,3000	8,2500	8,2500	8,2700	62	51.233
01/03/2024	0,0000	0,0000	0,0000	8,4200	0	0
29/02/2024	0,0000	0,0000	0,0000	8,2400	0	0
28/02/2024	8,2800	8,2000	8,2800	8,2100	31	25.527
27/02/2024	0,0000	0,0000	0,0000	8,4200	0	0
26/02/2024	8,4600	8,3600	8,3600	8,4600	4	3.364
23/02/2024	8,3100	8,3100	8,3100	8,3100	100	83.100
22/02/2024	8,2900	8,2800	8,2800	8,2800	55	45.565
21/02/2024	0,0000	0,0000	0,0000	8,1300	0	0
20/02/2024	8,2200	8,1000	8,2200	8,1000	20	16.320
19/02/2024	8,1800	8,1000	8,1000	8,1800	150	121.900
16/02/2024	0,0000	0,0000	0,0000	7,9800	0	0
14/02/2024	0,0000	0,0000	0,0000	7,7500	0	0
13/02/2024	7,8000	7,8000	7,8000	7,8000	55	42.900
12/02/2024	0,0000	0,0000	0,0000	7,7100	0	0
09/02/2024	0,0000	0,0000	0,0000	7,7100	0	0
07/02/2024	0,0000	0,0000	0,0000	7,6800	0	0
06/02/2024	0,0000	0,0000	0,0000	7,6100	0	0
05/02/2024	0,0000	0,0000	0,0000	7,4500	0	0
02/02/2024	0,0000	0,0000	0,0000	7,4000	0	0
01/02/2024	0,0000	0,0000	0,0000	7,4700	0	0
31/01/2024	0,0000	0,0000	0,0000	7,3600	0	0
30/01/2024	0,0000	0,0000	0,0000	7,4700	0	0
29/01/2024	0,0000	0,0000	0,0000	7,3900	0	0
26/01/2024	0,0000	0,0000	0,0000	7,2200	0	0
25/01/2024	0,0000	0,0000	0,0000	7,2400	0	0
24/01/2024	0,0000	0,0000	0,0000	7,2300	0	0
23/01/2024	0,0000	0,0000	0,0000	7,2000	0	0
22/01/2024	0,0000	0,0000	0,0000	7,2300	0	0
19/01/2024	0,0000	0,0000	0,0000	7,2400	0	0
18/01/2024	0,0000	0,0000	0,0000	7,2100	0	0
16/01/2024	0,0000	0,0000	0,0000	7,2300	0	0
15/01/2024	0,0000	0,0000	0,0000	7,2400	0	0
12/01/2024	0,0000	0,0000	0,0000	7,2200	0	0
11/01/2024	0,0000	0,0000	0,0000	7,2300	0	0
10/01/2024	0,0000	0,0000	0,0000	7,4400	0	0
09/01/2024	0,0000	0,0000	0,0000	7,3900	0	0
08/01/2024	0,0000	0,0000	0,0000	7,4600	0	0
05/01/2024	0,0000	0,0000	0,0000	7,4900	0	0
04/01/2024	0,0000	0,0000	0,0000	7,3700	0	0
03/01/2024	0,0000	0,0000	0,0000	7,3600	0	0
02/01/2024	0,0000	0,0000	0,0000	7,3500	0	0
29/12/2023	0,0000	0,0000	0,0000	7,3300	0	0
27/12/2023	0,0000	0,0000	0,0000	7,3300	0	0
22/12/2023	0,0000	0,0000	0,0000	7,3100	0	0
21/12/2023	0,0000	0,0000	0,0000	7,2300	0	0
20/12/2023	0,0000	0,0000	0,0000	7,2300	0	0
19/12/2023	0,0000	0,0000	0,0000	7,2700	0	0
18/12/2023	0,0000	0,0000	0,0000	7,2900	0	0
15/12/2023	0,0000	0,0000	0,0000	7,3400	0	0
14/12/2023	0,0000	0,0000	0,0000	7,2600	0	0
13/12/2023	0,0000	0,0000	0,0000	7,1800	0	0
12/12/2023	0,0000	0,0000	0,0000	7,2500	0	0
11/12/2023	0,0000	0,0000	0,0000	7,3500	0	0
08/12/2023	0,0000	0,0000	0,0000	7,7800	0	0
07/12/2023	0,0000	0,0000	0,0000	7,8600	0	0
06/12/2023	0,0000	0,0000	0,0000	7,5300	0	0
05/12/2023	0,0000	0,0000	0,0000	7,5300	0	0
04/12/2023	0,0000	0,0000	0,0000	7,6700	0	0
01/12/2023	0,0000	0,0000	0,0000	7,7000	0	0
30/11/2023	0,0000	0,0000	0,0000	7,7400	0	0
29/11/2023	0,0000	0,0000	0,0000	7,7400	0	0
28/11/2023	0,0000	0,0000	0,0000	7,7500	0	0
27/11/2023	0,0000	0,0000	0,0000	7,8400	0	0
24/11/2023	0,0000	0,0000	0,0000	7,9300	0	0
23/11/2023	0,0000	0,0000	0,0000	7,9600	0	0
22/11/2023	0,0000	0,0000	0,0000	7,7700	0	0
21/11/2023	0,0000	0,0000	0,0000	7,8100	0	0
20/11/2023	0,0000	0,0000	0,0000	8,0000	0	0
17/11/2023	0,0000	0,0000	0,0000	7,8900	0	0
16/11/2023	0,0000	0,0000	0,0000	7,8700	0	0
15/11/2023	0,0000	0,0000	0,0000	7,8300	0	0
14/11/2023	0,0000	0,0000	0,0000	7,5900	0	0
13/11/2023	0,0000	0,0000	0,0000	7,5400	0	0
10/11/2023	0,0000	0,0000	0,0000	7,6400	0	0
09/11/2023	0,0000	0,0000	0,0000	7,6300	0	0
08/11/2023	0,0000	0,0000	0,0000	7,5700	0	0
07/11/2023	0,0000	0,0000	0,0000	7,6500	0	0
06/11/2023	0,0000	0,0000	0,0000	7,6100	0	0
03/11/2023	0,0000	0,0000	0,0000	7,5300	0	0
02/11/2023	0,0000	0,0000	0,0000	7,3900	0	0
01/11/2023	0,0000	0,0000	0,0000	7,0200	0	0
31/10/2023	0,0000	0,0000	0,0000	6,9700	0	0
30/10/2023	0,0000	0,0000	0,0000	6,9600	0	0
27/10/2023	0,0000	0,0000	0,0000	6,8400	0	0
26/10/2023	0,0000	0,0000	0,0000	6,9100	0	0
25/10/2023	0,0000	0,0000	0,0000	7,0400	0	0
24/10/2023	0,0000	0,0000	0,0000	6,9400	0	0
23/10/2023	0,0000	0,0000	0,0000	7,0400	0	0
20/10/2023	0,0000	0,0000	0,0000	7,1000	0	0
19/10/2023	0,0000	0,0000	0,0000	6,9900	0	0
18/10/2023	0,0000	0,0000	0,0000	6,8100	0	0
17/10/2023	0,0000	0,0000	0,0000	7,0100	0	0
16/10/2023	0,0000	0,0000	0,0000	7,1100	0	0
13/10/2023	0,0000	0,0000	0,0000	7,0500	0	0
12/10/2023	0,0000	0,0000	0,0000	6,9600	0	0
11/10/2023	0,0000	0,0000	0,0000	6,8800	0	0
10/10/2023	0,0000	0,0000	0,0000	6,7400	0	0
09/10/2023	0,0000	0,0000	0,0000	6,8200	0	0
05/10/2023	0,0000	0,0000	0,0000	7,1900	0	0
04/10/2023	0,0000	0,0000	0,0000	7,2200	0	0
03/10/2023	0,0000	0,0000	0,0000	7,4800	0	0
02/10/2023	0,0000	0,0000	0,0000	7,5200	0	0
29/09/2023	0,0000	0,0000	0,0000	7,5400	0	0
28/09/2023	0,0000	0,0000	0,0000	7,5600	0	0
27/09/2023	0,0000	0,0000	0,0000	7,6100	0	0
21/09/2023	0,0000	0,0000	0,0000	7,3700	0	0
20/09/2023	0,0000	0,0000	0,0000	7,4700	0	0
19/09/2023	0,0000	0,0000	0,0000	7,5400	0	0
18/09/2023	0,0000	0,0000	0,0000	7,7200	0	0
14/09/2023	0,0000	0,0000	0,0000	7,4800	0	0
13/09/2023	0,0000	0,0000	0,0000	7,6700	0	0
12/09/2023	0,0000	0,0000	0,0000	7,6300	0	0
11/09/2023	0,0000	0,0000	0,0000	7,7800	0	0
08/09/2023	0,0000	0,0000	0,0000	7,8300	0	0
07/09/2023	0,0000	0,0000	0,0000	8,0000	0	0
06/09/2023	0,0000	0,0000	0,0000	8,0300	0	0
05/09/2023	0,0000	0,0000	0,0000	8,0600	0	0
04/09/2023	0,0000	0,0000	0,0000	8,2900	0	0
31/08/2023	0,0000	0,0000	0,0000	8,3800	0	0
30/08/2023	0,0000	0,0000	0,0000	8,4500	0	0
29/08/2023	0,0000	0,0000	0,0000	8,3400	0	0
28/08/2023	0,0000	0,0000	0,0000	8,1200	0	0
25/08/2023	0,0000	0,0000	0,0000	8,0900	0	0
24/08/2023	0,0000	0,0000	0,0000	8,2000	0	0
22/08/2023	0,0000	0,0000	0,0000	8,2400	0	0
21/08/2023	0,0000	0,0000	0,0000	8,0400	0	0
18/08/2023	0,0000	0,0000	0,0000	8,1300	0	0
17/08/2023	0,0000	0,0000	0,0000	8,1000	0	0
16/08/2023	0,0000	0,0000	0,0000	8,1600	0	0
14/08/2023	0,0000	0,0000	0,0000	8,3800	0	0
11/08/2023	0,0000	0,0000	0,0000	8,4200	0	0
10/08/2023	0,0000	0,0000	0,0000	8,5000	0	0
09/08/2023	0,0000	0,0000	0,0000	8,3600	0	0
07/08/2023	0,0000	0,0000	0,0000	8,3300	0	0
04/08/2023	0,0000	0,0000	0,0000	8,3400	0	0
03/08/2023	0,0000	0,0000	0,0000	8,3500	0	0
02/08/2023	0,0000	0,0000	0,0000	8,3200	0	0
01/08/2023	0,0000	0,0000	0,0000	8,2300	0	0
28/07/2023	0,0000	0,0000	0,0000	8,0300	0	0