S&P 500 6389.45
0.78% (49.45)
DJ Indu 44175.61
0.47% (206.97)
DAX 24162.86
-0.12% (-29.64)
Nikkei 225 41820.48
1.85% (761.33)
FTSE 100 9095.73
-0.06% (-5.04)
EUR/USD 1.1644
-0.21% (-0)
GOLD 1966.2
0.02% (0.3)
ATHENS 2070.1299
0.13% (2.72)
Τελευταία Νέα
Απόσταξη & Οινοπαραγωγή

CENERGY HOLDINGS

10.64 0% (0)
Κλάδος : Απόσταξη & Οινοπαραγωγή Σύμβολο : CENER / CENER
Area Line
Τελευταία Ενημέρωση 08/08/2025 05:15:18
Συν.Όγκος
125,651
Τζίρος
1,338,502
Πράξεις
457
Υψηλό ημέρας
10.74
Χαμηλό ημέρας
10.56
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
10.68
Προηγ. κλείσιμο
10.64
Εντολές Αγοράς
0 x 0
Εντολές Πώλησης
10.64 x 5392
Υψηλό Εβδομάδας
10.74
Χαμηλό Εβδομάδας
10.2
Υψηλό Μήνα
10.88
Χαμηλό Μήνα
10.02
Υψηλό Έτους
10.88
Χαμηλό Έτους
7.52

Πράξεις

Ώρα
Τιμή
Όγκος
17:15:18
10.64
170
17:10:41
10.64
210
17:10:41
10.64
191
17:10:41
10.64
15
17:10:41
10.64
100
17:10:41
10.64
235
17:10:41
10.64
2000
17:10:41
10.64
315
17:10:41
10.64
190
17:10:41
10.64
143
17:10:41
10.64
10
17:10:41
10.64
50
17:10:41
10.64
1000
17:10:41
10.64
292
17:10:41
10.64
80
17:10:41
10.64
100
17:10:41
10.64
28
17:10:41
10.64
12
17:10:41
10.64
4
17:10:41
10.64
4
16:57:35
10.58
10
16:56:48
10.56
5
16:56:48
10.56
5
16:56:48
10.56
85
16:55:23
10.58
2
16:55:08
10.6
1457
16:55:05
10.6
1000
16:53:29
10.6
146
16:53:29
10.6
134
16:53:29
10.6
7
16:53:29
10.6
966
16:51:33
10.6
41
16:38:44
10.62
419
16:38:44
10.62
81
16:38:27
10.62
250
16:38:27
10.62
50
16:38:27
10.6
200
16:36:55
10.62
2000
16:36:50
10.62
2000
16:36:37
10.62
389
16:36:09
10.62
373
16:36:09
10.62
127
16:35:55
10.62
453
16:35:55
10.62
250
16:35:55
10.62
5
16:35:55
10.62
40
16:35:49
10.62
47
16:32:03
10.6
103
16:30:03
10.62
50
16:30:03
10.62
420
16:30:03
10.64
282
16:10:33
10.64
1000
16:10:33
10.64
500
16:10:33
10.64
3
16:10:33
10.64
41
16:10:33
10.64
96
16:10:33
10.64
956
16:10:33
10.64
44
16:10:33
10.64
15
16:08:37
10.62
100
16:01:35
10.62
145
16:01:35
10.62
1
16:01:35
10.62
44
16:01:35
10.62
215
16:01:34
10.62
1100
15:52:57
10.6
10
15:51:59
10.6
162
15:51:59
10.6
482
15:51:52
10.6
300
15:51:52
10.6
200
15:48:10
10.6
200
15:47:38
10.62
150
15:39:33
10.62
5
15:39:16
10.6
264
15:39:16
10.6
236
15:39:08
10.6
212
15:39:08
10.6
100
15:39:08
10.6
188
15:39:04
10.6
239
15:36:08
10.6
250
15:29:12
10.6
893
15:29:12
10.6
207
15:28:09
10.6
2107
15:28:07
10.6
63
15:28:07
10.6
1000
15:28:07
10.6
4
15:28:07
10.6
40
15:28:07
10.6
1000
15:28:05
10.58
5
15:28:05
10.58
5
15:28:05
10.58
2
15:28:05
10.58
283
15:28:05
10.58
280
15:28:05
10.58
296
15:28:05
10.58
141
15:28:05
10.58
100
15:28:05
10.58
1
15:27:54
10.6
937
15:27:03
10.6
63
15:22:59
10.6
700
15:22:59
10.6
3
15:22:59
10.6
2
15:22:59
10.6
2
15:22:59
10.6
44
15:22:59
10.6
200
15:22:59
10.6
43
15:15:36
10.6
100
15:12:53
10.62
500
15:06:13
10.62
203
15:06:13
10.62
182
15:06:13
10.62
15
15:05:21
10.62
100
15:04:41
10.62
250
15:02:21
10.62
255
15:01:38
10.62
189
15:01:38
10.62
66
15:01:38
10.62
107
15:01:38
10.62
138
15:00:23
10.62
490
15:00:23
10.62
10
15:00:16
10.62
295
15:00:15
10.62
205
15:00:13
10.62
500
14:59:59
10.62
500
14:59:58
10.6
500
14:59:58
10.6
100
14:59:55
10.62
500
14:59:52
10.62
500
14:57:08
10.62
30
14:56:51
10.62
103
14:56:51
10.62
46
14:56:42
10.62
96
14:56:42
10.62
40
14:56:41
10.62
404
14:52:54
10.62
250
14:41:42
10.6
400
14:20:01
10.62
100
14:20:01
10.6
100
14:19:33
10.64
76
14:19:28
10.64
82
14:19:28
10.64
85
14:19:28
10.64
77
14:19:28
10.64
82
14:19:23
10.64
1000
14:19:23
10.64
1000
14:19:23
10.64
1000
14:19:21
10.64
1000
14:19:18
10.64
1000
14:19:18
10.64
1000
14:19:09
10.64
103
14:19:09
10.64
393
14:19:09
10.64
393
14:19:09
10.64
80
14:18:56
10.64
20
14:18:56
10.64
2
14:18:56
10.64
45
14:18:53
10.64
20
14:18:53
10.64
480
14:17:34
10.64
480
14:14:27
10.64
200
14:14:27
10.64
100
14:14:27
10.64
150
14:09:02
10.64
100
14:09:02
10.64
400
14:03:23
10.62
200
14:03:23
10.62
50
13:59:20
10.64
500
13:53:30
10.66
54
13:53:30
10.66
52
13:53:30
10.66
11
13:53:25
10.66
5
13:53:25
10.66
46
13:53:25
10.66
44
13:53:25
10.66
19
13:52:35
10.66
95
13:51:11
10.64
91
13:51:11
10.64
159
13:45:47
10.64
85
13:43:13
10.64
116
13:43:13
10.64
208
13:43:13
10.64
500
13:42:27
10.64
100
13:42:23
10.62
100
13:42:23
10.62
400
13:38:18
10.64
239
13:38:06
10.64
95
13:38:04
10.64
200
13:33:13
10.64
1091
13:33:13
10.64
159
13:32:16
10.64
25
13:32:16
10.64
120
13:32:16
10.64
19
13:32:16
10.64
700
13:32:16
10.64
45
13:25:35
10.62
19
13:25:35
10.62
95
13:25:35
10.62
86
13:23:15
10.62
269
13:23:15
10.62
384
13:23:15
10.62
11
13:23:15
10.62
136
13:22:42
10.62
2
13:16:44
10.64
4
13:16:44
10.64
41
13:16:02
10.64
1
13:15:55
10.64
3000
13:15:53
10.64
1500
13:15:51
10.64
1500
13:05:30
10.62
9
13:03:23
10.62
20
12:54:36
10.64
187
12:53:06
10.64
500
12:53:06
10.64
48
12:53:06
10.64
52
12:52:23
10.62
200
12:49:58
10.64
500
12:49:52
10.64
500
12:49:45
10.64
250
12:49:26
10.64
250
12:37:07
10.6
5
12:37:07
10.6
5
12:37:07
10.6
90
12:35:16
10.62
100
12:35:16
10.62
361
12:35:16
10.62
26
12:34:44
10.62
1
12:34:41
10.62
1
12:34:39
10.62
2
12:34:39
10.62
1
12:34:36
10.62
1
12:34:33
10.62
4
12:34:33
10.62
3
12:34:24
10.62
63
12:34:24
10.62
395
12:34:24
10.62
1
12:34:24
10.62
41
12:34:20
10.62
2
12:32:57
10.62
141
12:32:57
10.62
2
12:32:57
10.62
92
12:28:14
10.62
200
12:28:14
10.62
500
12:28:14
10.62
200
12:28:14
10.62
100
12:27:54
10.64
600
12:27:54
10.64
313
12:27:54
10.64
50
12:27:54
10.64
20
12:27:54
10.64
2
12:27:54
10.64
15
12:27:54
10.64
85
12:27:54
10.64
2
12:27:54
10.64
18
12:24:59
10.64
9
12:24:57
10.64
9
12:24:56
10.64
9
12:20:22
10.66
100
12:20:22
10.66
400
12:19:50
10.64
104
12:19:25
10.66
445
12:19:11
10.66
222
12:19:11
10.66
333
12:17:51
10.66
298
12:17:51
10.66
406
12:17:51
10.66
145
12:17:50
10.68
3000
12:17:49
10.68
3000
12:15:07
10.68
41
12:15:04
10.68
215
12:15:04
10.68
285
12:12:17
10.66
102
12:09:15
10.66
100
12:05:17
10.66
500
11:58:47
10.66
337
11:58:47
10.66
500
11:58:47
10.66
2
11:58:47
10.64
61
11:55:54
10.66
14
11:53:27
10.68
250
11:53:21
10.68
326
11:53:21
10.68
373
11:51:35
10.7
350
11:50:53
10.7
650
11:49:16
10.68
391
11:49:16
10.68
109
11:49:13
10.68
321
11:47:30
10.66
20
11:45:05
10.66
9
11:45:05
10.66
9
11:43:00
10.66
111
11:42:15
10.68
500
11:42:15
10.7
500
11:42:15
10.7
1000
11:42:15
10.7
100
11:42:15
10.72
500
11:42:15
10.72
300
11:42:15
10.72
818
11:42:15
10.72
380
11:42:15
10.72
500
11:42:15
10.74
500
11:42:15
10.74
2500
11:42:15
10.74
120
11:42:15
10.74
215
11:42:15
10.74
839
11:42:15
10.74
199
11:42:15
10.74
1029
11:42:15
10.74
371
11:42:15
10.74
129
11:41:13
10.66
203
11:41:13
10.66
183
11:41:13
10.66
114
11:41:11
10.66
500
11:41:07
10.66
500
11:41:01
10.66
250
11:40:59
10.66
250
11:40:47
10.66
500
11:37:30
10.66
354
11:37:30
10.66
100
11:29:25
10.64
295
11:23:45
10.66
95
11:17:57
10.68
700
11:17:57
10.68
210
11:17:57
10.68
90
11:13:15
10.66
272
11:13:15
10.68
500
11:13:15
10.66
78
11:12:47
10.66
402
11:12:47
10.66
98
11:12:45
10.66
500
11:12:40
10.66
500
11:12:36
10.66
500
11:12:32
10.66
500
11:12:07
10.64
3000
11:12:03
10.66
500
11:12:03
10.64
2500
11:11:56
10.66
383
11:11:56
10.66
117
11:11:41
10.64
375
11:11:41
10.64
25
11:11:41
10.64
352
11:11:41
10.64
3
11:11:41
10.64
104
11:11:29
10.62
100
11:11:29
10.62
100
11:11:28
10.62
100
11:11:28
10.62
100
11:09:57
10.64
100
11:09:41
10.62
104
11:06:08
10.62
30
11:02:43
10.64
100
11:02:43
10.62
250
11:02:43
10.62
150
11:02:42
10.66
500
11:02:05
10.66
83
11:02:01
10.66
25
11:01:51
10.66
15
11:01:20
10.68
300
11:01:09
10.68
200
10:56:26
10.7
37
10:56:19
10.7
595
10:56:19
10.7
500
10:56:19
10.7
905
10:54:39
10.7
239
10:49:58
10.72
500
10:48:39
10.7
32
10:48:15
10.7
1
10:48:11
10.7
133
10:47:59
10.7
500
10:47:35
10.7
56
10:47:34
10.7
58
10:47:34
10.7
386
10:46:25
10.7
1252
10:46:25
10.7
15
10:46:25
10.7
33
10:46:25
10.7
5
10:45:33
10.7
2
10:45:14
10.7
4
10:45:08
10.7
4
10:45:01
10.7
1
10:44:59
10.7
19
10:44:59
10.7
1
10:44:48
10.7
500
10:44:48
10.7
104
10:43:27
10.72
32
10:43:27
10.72
200
10:43:27
10.72
100
10:42:55
10.72
68
10:42:45
10.72
68
10:42:45
10.72
432
10:42:39
10.72
1693
10:42:39
10.72
239
10:42:37
10.7
49
10:42:19
10.7
36
10:42:19
10.7
64
10:41:54
10.7
1
10:41:54
10.7
1
10:41:51
10.7
15
10:41:39
10.7
2
10:41:38
10.7
135
10:41:38
10.7
10
10:41:38
10.7
100
10:41:00
10.7
100
10:39:35
10.72
343
10:39:35
10.72
50
10:39:35
10.72
307
10:39:32
10.7
4
10:39:24
10.7
194
10:39:24
10.7
5
10:38:59
10.7
3
10:38:57
10.7
1
10:38:56
10.7
2
10:38:55
10.7
6
10:38:52
10.7
1
10:38:51
10.7
1
10:38:50
10.7
3
10:38:48
10.7
4
10:38:47
10.7
6
10:38:43
10.7
8
10:38:41
10.7
2
10:38:40
10.7
12
10:38:36
10.7
1726
10:38:36
10.7
17
10:38:30
10.68
1
10:38:29
10.68
1
10:38:28
10.68
26
10:38:28
10.68
30
10:38:20
10.68
118
10:38:12
10.68
382
10:38:11
10.68
2
10:38:09
10.68
2
10:38:08
10.68
1
10:38:07
10.7
274
10:38:07
10.68
113
10:37:49
10.7
106
10:36:57
10.7
124
10:36:57
10.7
500
10:36:57
10.7
380
10:36:57
10.7
300
10:36:57
10.7
239
10:36:57
10.72
457
10:35:53
10.68
202
10:34:24
10.68
474
10:34:24
10.7
376
10:33:39
10.66
58
10:33:39
10.66
10
10:33:39
10.66
10
10:33:39
10.66
10
10:33:39
10.66
10
10:33:39
10.66
102
10:33:39
10.66
58
10:32:37
10.68
150
10:31:54
10.68
1
10:31:54
10.68
19
10:31:54
10.68
50
10:31:54
10.68
30
10:31:54
10.68
10
10:31:54
10.68
336

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
08/08/2025
10.64
10.68
10.74
10.56
125651
1338502.58
07/08/2025
10.64
10.52
10.7
10.48
551333
5840759.62
06/08/2025
10.52
10.36
10.54
10.34
105799
1109892.98
05/08/2025
10.36
10.4
10.5
10.36
106452
1110766.36
04/08/2025
10.5
10.2
10.5
10.2
178517
1852260.38
01/08/2025
10.2
10.26
10.4
10.02
147136
1508872
31/07/2025
10.26
10.58
10.58
10.22
158219
1650692.58
30/07/2025
10.52
10.52
10.62
10.44
142649
1505898.7
29/07/2025
10.58
10.38
10.58
10.36
104079
1090099.3
28/07/2025
10.4
10.58
10.6
10.4
155600
1639972.2
25/07/2025
10.46
10.6
10.68
10.42
170725
1803607.98
24/07/2025
10.6
10.56
10.64
10.48
145594
1537958.78
23/07/2025
10.6
10.44
10.66
10.44
228975
2426109.54
22/07/2025
10.44
10.58
10.58
10.44
143213
1507957.94
21/07/2025
10.6
10.68
10.72
10.42
298338
3147988.7
18/07/2025
10.56
10.5
10.62
10.44
158100
1668518.48
17/07/2025
10.5
10.6
10.68
10.42
233477
2459763.92
16/07/2025
10.56
10.62
10.7
10.5
131264
1393155.62
15/07/2025
10.7
10.7
10.7
10.6
137094
1462923.34
14/07/2025
10.7
10.5
10.7
10.5
182991
1948478.36
11/07/2025
10.7
10.76
10.8
10.64
176928
1896205.36
10/07/2025
10.76
10.68
10.88
10.6
227534
2448634.44
09/07/2025
10.66
10.52
10.82
10.38
451361
4809340.6
08/07/2025
10.48
9.95
10.48
9.9
324587
3315941.66
07/07/2025
9.95
9.94
10.02
9.87
163120
1621918.52
04/07/2025
9.96
9.89
10.06
9.87
194812
1938004.68
03/07/2025
9.94
9.87
9.97
9.85
465558
4589294.12
02/07/2025
9.87
9.91
10
9.69
472945
4669284.5
01/07/2025
9.84
9.76
9.84
9.61
304026
2953469.32
30/06/2025
9.76
9.71
9.8
9.62
276004
2677013.59
27/06/2025
9.71
9.66
9.84
9.49
262410
2535598.56
26/06/2025
9.66
9.2
9.75
9.19
307417
2934007.94
25/06/2025
9.2
9.36
9.36
9.18
133771
1233072.5
24/06/2025
9.28
9.25
9.38
9.15
248181
2301728.71
23/06/2025
9.2
8.85
9.2
8.85
170099
1535549.02


Σχετικά Άρθρα

Ρoή Ειδήσεων

Δείτε επίσης