CENERGY HOLDINGS
8.18
2.25% (0.18)
Κλάδος : Ηλεκτρονική Ψυχαγωγία
Σύμβολο : CENER / CENER
Τελευταία Ενημέρωση 14/04/2025 02:36:52
Συν.Όγκος
192,619
192,619
Τζίρος
1,590,762
1,590,762
Πράξεις
652
652
Υψηλό ημέρας
8.35
8.35
Χαμηλό ημέρας
8.18
8.18
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
8.2
8.2
Προηγ. κλείσιμο
8
8
Εντολές Αγοράς
8.17 x 1002
8.17 x 1002
Εντολές Πώλησης
8.2 x 8318
8.2 x 8318
Υψηλό Εβδομάδας
8.71
8.71
Χαμηλό Εβδομάδας
7.52
7.52
Υψηλό Μήνα
9.64
9.64
Χαμηλό Μήνα
7.52
7.52
Υψηλό Έτους
10.16
10.16
Χαμηλό Έτους
6.8
6.8
Πράξεις
Ώρα
Τιμή
Όγκος
14:36:52
8.18
4
14:36:52
8.18
225
14:30:43
8.19
38
14:28:22
8.2
17
14:27:31
8.2
17
14:27:23
8.2
15
14:27:15
8.2
1
14:27:15
8.2
9
14:27:08
8.19
323
14:26:03
8.19
7
14:25:04
8.18
249
14:23:26
8.18
235
14:23:26
8.18
235
14:22:56
8.23
253
14:22:56
8.23
186
14:22:56
8.22
138
14:22:56
8.22
500
14:22:56
8.22
90
14:22:56
8.21
2
14:22:56
8.21
50
14:22:56
8.21
1000
14:22:56
8.21
400
14:22:56
8.21
90
14:22:56
8.2
1810
14:22:56
8.2
300
14:22:56
8.2
155
14:22:56
8.2
100
14:22:56
8.2
4880
14:22:56
8.2
100
14:22:56
8.2
200
14:22:56
8.2
35
14:22:56
8.2
5000
14:22:56
8.2
200
14:22:56
8.2
30000
14:22:56
8.19
100
14:22:56
8.19
17
14:22:56
8.19
83
14:22:56
8.2
420
14:22:56
8.18
100
14:22:56
8.18
100
14:22:56
8.18
500
14:22:56
8.18
605
14:18:10
8.24
10
14:18:07
8.24
500
14:18:07
8.24
500
14:18:07
8.24
500
14:18:07
8.24
500
14:18:07
8.24
100
14:18:07
8.24
100
14:18:07
8.24
100
14:18:07
8.24
100
14:18:01
8.24
1000
14:18:01
8.24
1000
14:18:01
8.24
100
14:18:01
8.24
100
14:18:01
8.24
100
14:18:01
8.24
100
14:18:01
8.24
10
14:16:36
8.24
301
14:16:36
8.24
1
14:16:36
8.24
247
14:16:36
8.23
300
14:16:36
8.22
453
14:16:36
8.22
112
14:16:29
8.25
500
14:16:20
8.25
500
14:16:20
8.25
500
14:16:20
8.25
500
14:16:20
8.25
500
14:16:20
8.25
100
14:16:20
8.25
100
14:16:20
8.25
60
14:16:15
8.24
1
14:16:15
8.24
10
14:16:15
8.24
460
14:16:14
8.25
2260
14:11:01
8.25
1
14:11:00
8.25
720
14:11:00
8.25
106
14:11:00
8.25
174
14:11:00
8.25
205
14:11:00
8.25
52
14:10:04
8.25
435
14:08:04
8.27
450
14:06:34
8.26
25
14:06:04
8.25
500
14:05:52
8.26
65
14:05:52
8.25
123
14:05:52
8.25
245
13:55:03
8.26
435
13:52:46
8.26
1
13:52:46
8.26
74
13:52:46
8.26
85
13:52:46
8.26
10
13:51:42
8.26
37
13:51:17
8.27
93
13:51:17
8.27
90
13:51:17
8.27
1
13:51:17
8.27
431
13:51:17
8.27
1000
13:51:17
8.26
2
13:51:17
8.26
106
13:51:17
8.25
277
13:48:27
8.28
1
13:48:27
8.28
1
13:48:26
8.28
198
13:48:25
8.28
500
13:47:49
8.28
300
13:46:40
8.27
242
13:46:39
8.28
100
13:46:39
8.28
200
13:46:31
8.28
152
13:46:31
8.28
148
13:42:12
8.27
499
13:42:12
8.27
1
13:42:08
8.27
1
13:40:03
8.27
300
13:40:03
8.27
245
13:40:03
8.27
5
13:40:01
8.27
700
13:33:46
8.28
48
13:33:32
8.27
1
13:32:42
8.27
99
13:27:59
8.28
800
13:26:45
8.27
345
13:26:45
8.27
190
13:21:56
8.26
333
13:21:55
8.26
300
13:21:55
8.26
327
13:21:55
8.27
500
13:21:55
8.27
171
13:21:55
8.27
116
13:21:55
8.27
104
13:21:55
8.28
50
13:21:55
8.28
150
13:21:55
8.28
263
13:21:55
8.28
170
13:21:55
8.28
175
13:21:55
8.28
500
13:21:55
8.29
162
13:21:55
8.29
186
13:21:55
8.29
2
13:21:55
8.29
209
13:21:55
8.29
51
13:21:55
8.29
234
13:21:55
8.29
330
13:21:33
8.26
200
13:16:08
8.25
238
13:16:08
8.25
200
13:16:03
8.25
500
13:16:03
8.25
53
13:11:49
8.27
500
13:07:27
8.27
40
13:07:24
8.27
500
13:07:24
8.27
500
13:07:24
8.27
100
13:07:21
8.27
500
13:07:21
8.27
500
13:07:21
8.27
100
13:07:21
8.27
100
13:07:16
8.27
2340
13:06:59
8.27
1000
13:06:59
8.27
500
13:06:59
8.27
100
13:06:59
8.27
100
13:06:56
8.27
60
13:06:48
8.27
1760
13:06:46
8.26
101
13:06:46
8.26
97
13:06:46
8.26
99
13:06:46
8.26
2
13:06:46
8.26
1
13:04:56
8.25
52
13:04:56
8.25
279
13:02:20
8.25
245
13:02:20
8.26
154
13:02:20
8.26
232
12:59:34
8.26
200
12:59:09
8.26
82
12:59:09
8.26
272
12:59:09
8.26
646
12:53:05
8.26
82
12:53:05
8.26
418
12:53:02
8.26
351
12:53:02
8.26
149
12:52:58
8.26
500
12:52:52
8.25
500
12:52:50
8.25
49
12:52:48
8.25
450
12:51:57
8.25
50
12:51:12
8.26
100
12:50:45
8.25
100
12:50:18
8.24
300
12:50:18
8.24
142
12:50:18
8.24
82
12:49:15
8.25
161
12:49:15
8.26
49
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
11/04/2025
8
8.19
8.33
7.94
183331
1487032.97
10/04/2025
8.19
8.58
8.71
8.15
285330
2424516.9
09/04/2025
7.88
8.03
8.15
7.74
348378
2759091.83
08/04/2025
8.21
7.91
8.38
7.91
402826
3267085.07
07/04/2025
7.82
7.76
8.01
7.52
636104
4960098.19
04/04/2025
8.45
8.88
9
8.16
562882
4772627.77
03/04/2025
9
9.04
9.27
8.92
214297
1946859.01
02/04/2025
9.21
9.28
9.3
9.07
232632
2130323.92
01/04/2025
9.21
9.3
9.33
9.15
192744
1779337.59
31/03/2025
9.3
9.38
9.47
9.17
244059
2265181.16
28/03/2025
9.58
9.32
9.64
9.32
535882
5108820.16
27/03/2025
9.34
9.4
9.4
9.2
197408
1833816.17
26/03/2025
9.4
9.41
9.55
9.37
279991
2646750.92
24/03/2025
9.38
9.35
9.51
9.29
167736
1577412.27
21/03/2025
9.25
9.42
9.46
9.25
554171
5173054.87
20/03/2025
9.39
9.34
9.52
9.3
192075
1804648.48
19/03/2025
9.3
9.36
9.45
9.3
242576
2269085.97
18/03/2025
9.42
9.42
9.44
9.32
408582
3842869.62
17/03/2025
9.38
9.27
9.46
9.24
190683
1788737.66
14/03/2025
9.27
9.31
9.34
9.22
267694
2477409.36
13/03/2025
9.34
9.3
9.37
9.18
178935
1665563.77
12/03/2025
9.25
9.34
9.49
9.24
346916
3245218.48
11/03/2025
9.34
9.3
9.39
9.08
315820
2918233.87
10/03/2025
9.36
9.43
9.44
9.32
332125
3112346.25
07/03/2025
9.44
9.41
9.44
9.28
169880
1594476.95
06/03/2025
9.39
9.48
9.49
9.34
331004
3109736.96
05/03/2025
9.4
9
9.44
9
429643
3984566.54
04/03/2025
8.95
8.97
9.14
8.93
150629
1361952.12
28/02/2025
8.97
8.94
9.09
8.91
223666
2011494.86
27/02/2025
9
9
9.05
8.88
426977
3835072.82
26/02/2025
9.03
9.11
9.24
9.01
197790
1806739.3
25/02/2025
9.11
9.3
9.32
9.11
463695
4293706.94
24/02/2025
9.44
9.5
9.5
9.32
198396
1868026.56
21/02/2025
9.5
9.45
9.56
9.42
122304
1159962.24
20/02/2025
9.47
9.46
9.54
9.41
114674
1089145.28
