Τελευταία Νέα
Chania

HELLENiQ ENERGY Holdings Α.Ε.

7.665 0.52% (0.04)
Κλάδος : Μηχανήματα Βιομηχανικού Εξοπλισμού Σύμβολο : ΕΛΠΕ / ELPE
Τελευταία Ενημέρωση 02/05/2025 04:51:01
Συν.Όγκος
88,118
Τζίρος
672,567
Πράξεις
548
Υψηλό ημέρας
7.685
Χαμηλό ημέρας
7.58
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
7.625
Προηγ. κλείσιμο
7.625
Εντολές Αγοράς
7.65 x 609
Εντολές Πώλησης
7.67 x 120
Υψηλό Εβδομάδας
7.65
Χαμηλό Εβδομάδας
7.455
Υψηλό Μήνα
7.82
Χαμηλό Μήνα
6.8
Υψηλό Έτους
8.81
Χαμηλό Έτους
6.62

Πράξεις

Ώρα
Τιμή
Όγκος
16:51:01
7.665
41
16:51:00
7.665
200
16:51:00
7.665
259
16:50:22
7.65
160
16:50:22
7.65
1
16:50:22
7.65
681
16:50:22
7.65
38
16:49:23
7.67
50
16:49:23
7.67
2
16:48:54
7.665
1
16:48:53
7.665
50
16:48:53
7.665
450
16:48:53
7.665
26
16:48:12
7.665
243
16:48:12
7.665
232
16:48:12
7.67
101
16:48:12
7.67
2
16:48:12
7.665
120
16:48:12
7.665
7
16:48:12
7.665
6
16:48:12
7.665
1
16:48:12
7.665
28
16:48:12
7.665
19
16:46:21
7.67
133
16:45:08
7.67
12
16:45:08
7.67
88
16:44:27
7.67
18
16:44:11
7.67
1
16:44:09
7.67
1
16:44:08
7.67
2
16:44:06
7.67
5
16:44:01
7.67
1
16:43:58
7.67
1
16:43:56
7.67
1
16:43:55
7.67
2
16:43:51
7.67
2
16:43:49
7.67
4
16:43:48
7.67
11
16:43:39
7.67
1
16:43:37
7.67
2
16:43:36
7.67
6
16:43:34
7.67
21
16:43:26
7.67
2
16:43:23
7.67
2
16:43:22
7.67
1
16:43:20
7.67
2
16:43:19
7.67
4
16:43:17
7.67
8
16:43:12
7.67
1
16:43:10
7.67
2
16:43:08
7.67
2
16:43:06
7.67
5
16:43:04
7.67
11
16:43:02
7.665
204
16:43:02
7.665
124
16:43:02
7.665
77
16:43:02
7.67
22
16:39:00
7.66
10
16:37:15
7.66
1
16:37:15
7.66
133
16:37:12
7.66
73
16:37:12
7.66
78
16:37:12
7.66
32
16:37:08
7.66
74
16:37:08
7.66
40
16:37:08
7.66
85
16:37:08
7.66
1
16:34:57
7.66
176
16:34:53
7.66
1000
16:34:53
7.66
80
16:34:51
7.66
1300
16:34:51
7.66
41
16:34:51
7.66
3
16:34:37
7.655
210
16:34:37
7.65
20
16:34:37
7.65
50
16:34:37
7.65
635
16:34:37
7.65
83
16:34:37
7.65
9
16:34:37
7.65
660
16:34:37
7.65
333
16:34:37
7.665
57
16:31:49
7.665
7
16:31:02
7.655
101
16:30:29
7.665
80
16:27:02
7.655
59
16:24:29
7.66
130
16:24:29
7.66
10
16:24:29
7.66
164
16:24:29
7.66
350
16:24:29
7.66
10
16:24:29
7.66
600
16:24:29
7.66
136
16:24:29
7.66
25
16:24:29
7.66
5
16:24:29
7.66
1
16:24:03
7.67
10
16:19:42
7.66
14
16:18:00
7.67
331
16:18:00
7.67
250
16:18:00
7.67
110
16:18:00
7.67
71
16:18:00
7.67
238
16:18:00
7.67
39
16:18:00
7.67
13
16:15:39
7.66
28
16:15:11
7.66
28
16:06:18
7.67
39
16:06:17
7.67
740
15:55:41
7.67
12
15:55:40
7.66
36
15:55:40
7.66
9
15:55:40
7.66
452
15:55:40
7.66
101
15:55:40
7.66
5
15:55:40
7.66
14
15:55:40
7.66
83
15:50:47
7.67
10
15:48:14
7.66
100
15:48:08
7.67
20
15:46:03
7.66
41
15:46:03
7.66
3
15:46:03
7.66
26
15:45:54
7.67
331
15:45:54
7.67
17
15:44:01
7.665
4
15:44:01
7.665
7
15:44:01
7.665
1
15:43:47
7.665
69
15:43:47
7.665
100
15:41:28
7.665
23
15:41:28
7.665
27
15:41:28
7.665
2
15:35:33
7.665
37
15:35:33
7.665
2
15:35:32
7.66
1259
15:35:31
7.66
1300
15:35:31
7.66
39
15:35:31
7.66
2
15:33:48
7.665
1
15:31:29
7.655
4
15:31:29
7.655
1
15:31:28
7.66
14
15:31:28
7.655
272
15:31:28
7.655
12
15:31:28
7.655
153
15:31:28
7.655
1
15:31:28
7.655
13
15:31:28
7.655
430
15:31:06
7.66
250
15:31:06
7.66
2
15:31:06
7.66
1
15:28:56
7.655
14
15:28:56
7.655
8
15:28:56
7.655
228
15:27:04
7.66
7
15:27:04
7.66
7
15:19:46
7.66
360
15:19:46
7.66
231
15:19:46
7.66
2
15:15:51
7.66
240
15:15:49
7.655
1
15:15:48
7.655
4
15:15:46
7.65
4
15:15:46
7.65
196
15:15:46
7.655
7
15:14:53
7.65
256
15:14:53
7.65
1444
15:14:53
7.65
56
15:14:53
7.65
15
15:14:49
7.65
41
15:14:49
7.65
3
15:12:17
7.64
10
15:10:11
7.65
12
15:10:11
7.65
29
15:09:43
7.64
200
15:09:43
7.64
97
15:09:43
7.64
3
15:09:43
7.64
96
15:09:43
7.64
1
15:09:33
7.635
415
15:09:33
7.635
54
15:09:33
7.635
4
15:09:33
7.635
1
15:09:07
7.635
212
15:03:12
7.635
52
15:03:12
7.635
6
14:52:19
7.63
1
14:52:18
7.625
1
14:52:18
7.625
9
14:52:18
7.63
76
14:52:17
7.625
389
14:52:17
7.625
499
14:52:17
7.625
90
14:51:01
7.625
450
14:38:10
7.62
330
14:38:10
7.625
1670
14:38:10
7.625
110
14:37:21
7.62
956
14:37:21
7.62
44
14:37:21
7.62
24
14:37:13
7.615
61
14:37:12
7.615
36
14:37:07
7.615
500
14:37:07
7.615
73
14:37:05
7.615
500
14:37:05
7.615
73
14:37:03
7.615
102
14:37:03
7.615
16
14:37:02
7.61
72
14:37:02
7.61
1
14:37:02
7.615
1300
14:35:10
7.615
165
14:35:10
7.615
42
14:35:01
7.62
38
14:35:01
7.62
6
14:31:39
7.625
102
14:28:03
7.625
4
14:20:06
7.62
20
14:19:29
7.62
7
14:14:46
7.625
206
14:12:03
7.63
4
14:12:03
7.63
6
14:11:19
7.63
7
14:11:19
7.63
2
14:10:48
7.63
122
14:07:31
7.63
13
14:07:30
7.635
78
14:07:30
7.635
54
14:07:30
7.635
391
14:07:30
7.635
17
14:06:49
7.635
30
14:03:59
7.64
210
14:03:58
7.645
8
14:03:58
7.64
7
14:03:58
7.64
261
14:03:58
7.64
14
14:03:58
7.64
300
14:03:58
7.64
157
14:03:58
7.64
189
14:03:58
7.64
152
14:03:58
7.64
157
14:03:58
7.64
23
14:03:58
7.64
51
14:01:32
7.645
30
13:50:49
7.64
122
13:50:48
7.625
269
13:50:48
7.625
434
13:50:48
7.625
111
13:50:48
7.625
56
13:50:48
7.63
346
13:50:48
7.63
159
13:50:48
7.63
418
13:50:48
7.635
2217
13:50:48
7.635
770
13:50:48
7.635
112
13:48:41
7.62
146
13:48:30
7.63
28
13:48:30
7.63
26
13:47:58
7.63
472
13:47:55
7.63
750
13:47:55
7.63
39
13:47:52
7.63
1300
13:47:52
7.63
37
13:47:52
7.63
2
13:47:47
7.625
60
13:47:47
7.625
14
13:47:47
7.625
20
13:47:47
7.625
1
13:47:47
7.625
8
13:47:47
7.625
10
13:47:41
7.63
105
13:47:41
7.63
72
13:47:41
7.63
50
13:45:11
7.63
1
13:45:10
7.63
7
13:45:10
7.63
7
13:32:34
7.63
1
13:31:43
7.635
7
13:26:24
7.63
205
13:26:24
7.63
85
13:26:23
7.63
14
13:26:23
7.63
191
13:26:23
7.63
795
13:22:19
7.635
5
13:16:11
7.63
426
13:16:11
7.635
874
13:16:11
7.635
68
13:13:04
7.63
1
13:10:37
7.63
104
13:09:52
7.63
265
13:09:52
7.63
16
13:09:52
7.63
181
13:09:52
7.63
7
13:09:12
7.63
1414
13:09:12
7.63
61
13:09:12
7.63
260
13:09:12
7.635
54
13:03:13
7.625
41
13:03:13
7.625
10
13:03:13
7.625
99
13:02:53
7.625
40
12:56:59
7.625
219
12:56:54
7.625
1000
12:56:54
7.625
3
12:56:54
7.625
1
12:56:52
7.625
1300
12:56:52
7.625
77
12:55:48
7.63
5
12:53:30
7.63
360
12:50:16
7.6
95
12:49:06
7.61
69
12:49:06
7.61
6
12:49:06
7.61
9
12:49:06
7.61
6
12:49:06
7.61
9
12:49:06
7.61
1
12:47:05
7.61
2
12:45:06
7.61
66
12:45:06
7.61
5
12:45:06
7.61
929
12:45:06
7.63
7
12:42:50
7.62
69
12:42:50
7.62
218
12:42:50
7.62
163
12:42:50
7.62
56
12:42:50
7.62
7
12:39:39
7.62
66
12:39:39
7.62
212
12:39:39
7.63
203
12:39:38
7.615
66
12:39:38
7.62
1500
12:39:38
7.62
434
12:39:26
7.615
12
12:39:24
7.61
4000
12:39:24
7.61
39
12:37:41
7.6
123
12:37:41
7.6
27
12:37:17
7.6
343
12:34:37
7.605
112
12:34:35
7.605
117
12:34:35
7.605
111
12:34:35
7.605
160
12:34:35
7.605
14
12:31:39
7.6
139
12:31:38
7.6
358
12:31:38
7.6
342
12:31:38
7.6
16
12:31:38
7.6
3
12:29:13
7.6
200
12:29:08
7.6
1000
12:29:08
7.6
148
12:22:39
7.6
212
12:22:39
7.6
9
12:20:57
7.6
283
12:20:49
7.6
350
12:20:49
7.6
51
12:15:37
7.6
200
12:15:37
7.6
29
12:08:53
7.59
12
12:08:53
7.59
450
12:08:53
7.59
38
12:07:38
7.6
1303
12:07:38
7.6
51
12:07:38
7.6
8
12:06:10
7.6
200
11:59:36
7.58
40
11:58:39
7.58
28
11:58:37
7.58
28
11:53:59
7.6
500
11:50:52
7.6
202
11:50:52
7.6
98
11:50:25
7.585
85
11:50:25
7.59
72
11:50:25
7.59
50
11:50:25
7.59
275
11:50:25
7.6
25
11:50:25
7.6
1493
11:50:25
7.6
295
11:50:25
7.6
10
11:48:37
7.58
14
11:48:36
7.58
14
11:48:23
7.585
100
11:48:23
7.585
8
11:48:23
7.585
6
11:48:23
7.585
2
11:45:31
7.59
10
11:39:43
7.6
127
11:39:43
7.6
26
11:39:43
7.6
22
11:38:00
7.6
100
11:37:51
7.6
500
11:37:51
7.6
7
11:37:51
7.6
1
11:37:49
7.6
500
11:37:47
7.6
1300
11:37:47
7.6
192
11:37:40
7.6
73
11:37:40
7.6
1
11:37:40
7.605
1
11:31:01
7.6
10
11:31:01
7.6
1
11:31:00
7.6
58
11:31:00
7.6
8
11:30:59
7.6
11
11:30:59
7.6
19
11:29:27
7.6
333
11:29:27
7.6
187
11:29:27
7.6
163
11:29:27
7.6
397
11:29:27
7.6
354
11:29:27
7.6
86
11:29:27
7.6
100
11:29:27
7.6
9
11:29:27
7.61
89
11:29:20
7.6
20
11:29:20
7.6
480
11:28:13
7.61
100
11:28:13
7.61
16
11:27:41
7.61
12
11:27:40
7.605
18
11:27:40
7.61
332
11:27:39
7.605
19
11:27:39
7.605
1
11:27:38
7.615
200
11:27:38
7.61
20
11:27:38
7.61
192
11:26:01
7.625
1
11:26:01
7.62
234
11:26:01
7.62
300
11:26:01
7.62
46
11:26:01
7.62
14
11:26:01
7.62
400
11:26:01
7.62
5
11:26:01
7.62
14
11:26:01
7.62
1
11:25:59
7.625
406
11:25:59
7.625
3
11:25:59
7.625
2
11:25:59
7.625
14
11:25:59
7.625
29
11:24:21
7.625
100
11:22:37
7.63
10
11:20:31
7.63
1
11:18:21
7.625
336
11:18:21
7.63
99
11:13:17
7.63
111
11:13:17
7.63
59
11:13:17
7.63
4
11:07:25
7.625
94
11:07:25
7.625
106
11:07:25
7.625
2
11:07:03
7.625
352
11:07:03
7.625
48
11:07:03
7.625
6
11:05:14
7.635
352
11:04:45
7.63
850
11:04:45
7.635
2150
11:04:45
7.635
443
11:02:04
7.625
34
11:02:04
7.625
2
11:02:04
7.625
2
11:02:01
7.63
92
11:02:01
7.63
84
11:02:01
7.63
24
11:02:01
7.63
61
11:01:53
7.645
362
11:01:53
7.635
400
11:01:53
7.635
5
11:01:45
7.655
4
11:01:45
7.655
42
11:01:45
7.655
183
11:01:45
7.655
28
11:01:44
7.66
146
11:01:44
7.66
22
11:01:44
7.66
25
11:01:44
7.66
1
11:01:44
7.655
94
10:58:27
7.66
81
10:58:24
7.66
140
10:58:24
7.66
160
10:56:43
7.665
198
10:56:43
7.665
1
10:56:43
7.665
1
10:56:43
7.665
53
10:55:34
7.67
40
10:55:34
7.67
72
10:55:34
7.67
1
10:55:34
7.67
4
10:49:33
7.675
7
10:49:32
7.675
141
10:47:31
7.675
39
10:47:31
7.675
2
10:47:31
7.675
2
10:47:31
7.675
2
10:47:17
7.675
1261
10:47:17
7.685
39
10:47:16
7.675
1300
10:47:16
7.675
39

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
30/04/2025
7.625
7.6
7.625
7.54
149252
1133582.43
29/04/2025
7.58
7.52
7.635
7.505
120635
911820.67
28/04/2025
7.52
7.6
7.625
7.52
69639
527908.1
25/04/2025
7.6
7.57
7.61
7.55
127405
965592.43
24/04/2025
7.48
7.555
7.65
7.455
146435
1101633.87
23/04/2025
7.6
7.515
7.8
7.515
195952
1498996.25
22/04/2025
7.515
7.4
7.515
7.35
107429
799276.77
17/04/2025
7.46
7.56
7.59
7.4
69749
521279
16/04/2025
7.56
7.38
7.56
7.38
95966
721969.78
15/04/2025
7.535
7.4
7.535
7.38
174388
1300877.23
14/04/2025
7.4
7.4
7.49
7.32
112658
833316.45
11/04/2025
7.4
7.25
7.4
7.165
124225
909915.43
10/04/2025
7.25
7.49
7.495
7.2
286115
2100670.42
09/04/2025
7.06
7.1
7.135
6.9
492284
3442814.02
08/04/2025
7.25
6.9
7.25
6.9
359114
2557700.02
07/04/2025
6.835
6.9
7.01
6.8
656537
4533714.13
04/04/2025
7.34
7.6
7.65
7.3
601501
4461655.86
03/04/2025
7.615
7.61
7.72
7.61
344407
2628020.39
02/04/2025
7.745
7.72
7.76
7.64
97164
748749.57
01/04/2025
7.72
7.65
7.785
7.65
71785
554718.76
31/03/2025
7.65
7.79
7.82
7.64
156528
1208699.96
28/03/2025
7.88
7.92
7.94
7.855
122552
966708.31
27/03/2025
7.9
7.85
7.945
7.8
146832
1159782.17
26/03/2025
7.86
7.875
7.95
7.82
199985
1580325.65
24/03/2025
7.8
7.62
7.8
7.62
159852
1237689.87
21/03/2025
7.62
7.62
7.68
7.555
1754217
13353043.17
20/03/2025
7.62
7.67
7.73
7.61
187045
1429860.91
19/03/2025
7.69
7.69
7.775
7.62
287375
2205569.07
18/03/2025
7.725
7.77
7.8
7.69
332088
2565029.25
17/03/2025
7.77
7.8
7.82
7.72
130436
1013361.8
14/03/2025
7.8
7.72
7.8
7.72
155189
1204678.54
13/03/2025
7.76
7.77
7.85
7.74
173608
1352808.58
12/03/2025
7.77
7.7
7.84
7.7
277980
2164287.47
11/03/2025
7.7
7.83
7.895
7.7
120405
936608.36
10/03/2025
7.85
7.795
7.92
7.795
142722
1122846.31

Σχετικά Άρθρα - σελίδα 8



Ρoή Ειδήσεων

Δείτε επίσης