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
88,118
Τζίρος
672,567
672,567
Πράξεις
548
548
Υψηλό ημέρας
7.685
7.685
Χαμηλό ημέρας
7.58
7.58
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
7.625
7.625
Προηγ. κλείσιμο
7.625
7.625
Εντολές Αγοράς
7.65 x 609
7.65 x 609
Εντολές Πώλησης
7.67 x 120
7.67 x 120
Υψηλό Εβδομάδας
7.65
7.65
Χαμηλό Εβδομάδας
7.455
7.455
Υψηλό Μήνα
7.82
7.82
Χαμηλό Μήνα
6.8
6.8
Υψηλό Έτους
8.81
8.81
Χαμηλό Έτους
6.62
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