CENERGY HOLDINGS S.A.
9
-2.28% (-0.21)
Κλάδος : Ηλεκτρονική Ψυχαγωγία
Σύμβολο : CENER / CENER
Τελευταία Ενημέρωση 03/04/2025 05:19:55
Συν.Όγκος
214,297
214,297
Τζίρος
1,946,859
1,946,859
Πράξεις
980
980
Υψηλό ημέρας
9.27
9.27
Χαμηλό ημέρας
8.92
8.92
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
9.04
9.04
Προηγ. κλείσιμο
9.21
9.21
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
9 x 106
9 x 106
Υψηλό Εβδομάδας
9.64
9.64
Χαμηλό Εβδομάδας
8.92
8.92
Υψηλό Μήνα
9.64
9.64
Χαμηλό Μήνα
8.92
8.92
Υψηλό Έτους
10.16
10.16
Χαμηλό Έτους
6.8
6.8
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:55
9
381
17:19:55
9
89
17:18:23
9
10
17:16:30
9
3
17:14:48
9
50
17:13:14
9
56
17:09:43
9
1
17:09:43
9
4
17:09:43
9
36
17:09:43
9
37
17:09:43
9
12
17:09:43
9
30
17:09:43
9
6
17:09:43
9
42
17:09:43
9
30
17:09:43
9
7
17:09:43
9
279
17:09:43
9
10
17:09:43
9
8
17:09:43
9
26
17:09:43
9
1
17:09:43
9
2
17:09:43
9
23
17:09:43
9
7
17:09:43
9
1
17:09:43
9
1
17:09:43
9
1
17:09:43
9
296
17:09:43
9
1
17:09:43
9
96
17:09:43
9
1
17:09:43
9
50
17:09:43
9
1
17:09:43
9
252
17:09:43
9
131
17:09:43
9
10
17:09:43
9
77
17:09:43
9
14
17:09:43
9
460
16:59:51
8.98
65
16:59:51
8.97
55
16:59:40
8.98
15
16:59:40
8.98
100
16:59:40
8.98
500
16:59:40
8.98
135
16:56:10
9
388
16:56:10
9
22
16:55:30
9.01
41
16:55:30
9.01
33
16:55:30
9.01
147
16:55:30
9
41
16:55:30
9
512
16:55:13
9.01
20
16:55:13
9.01
155
16:53:29
9.01
199
16:52:22
9.02
99
16:52:18
9.02
300
16:52:18
9.02
215
16:51:52
9.02
200
16:49:36
9.03
60
16:49:25
9.03
10
16:49:18
9.02
120
16:48:43
9.01
91
16:48:43
9
109
16:45:43
9.02
4
16:45:32
9.01
9
16:42:37
9.02
7
16:42:29
9
5
16:42:28
9
11
16:42:26
9
30
16:42:19
9.02
9
16:42:08
9
2
16:42:07
9
3
16:42:06
9
9
16:42:05
9
29
16:42:04
9
64
16:41:32
9.02
11
16:41:18
9.02
19
16:40:56
9.02
11
16:40:52
8.99
1
16:40:50
8.99
2
16:40:48
8.99
4
16:40:46
8.99
14
16:40:45
8.99
29
16:40:13
9.02
100
16:39:38
9.02
1
16:39:34
9.01
9
16:39:03
8.98
9
16:37:51
9.02
50
16:37:07
9
1
16:37:05
9
3
16:37:04
9
8
16:37:03
9
18
16:37:01
9
70
16:36:06
9.02
100
16:35:58
8.98
20
16:35:49
9.01
4
16:35:49
9.01
99
16:35:49
9.02
47
16:34:29
9
2
16:34:27
9
5
16:34:25
9
15
16:34:23
9
24
16:34:22
9
54
16:33:31
9.01
100
16:33:10
9
57
16:33:10
9
43
16:30:59
9.01
11
16:30:01
9
533
16:30:01
9
246
16:30:01
9
211
16:30:01
9
10
16:27:50
8.96
245
16:27:50
8.96
55
16:25:37
8.96
500
16:25:36
8.97
31
16:25:36
8.97
300
16:25:34
8.98
1
16:25:34
8.97
499
16:25:21
8.98
25
16:25:21
8.98
179
16:25:21
8.98
65
16:25:19
8.98
230
16:25:17
8.99
603
16:25:17
8.99
623
16:25:17
8.99
550
16:25:17
8.99
5
16:25:17
8.99
1
16:25:15
8.99
9
16:25:02
9.01
10
16:24:30
8.99
9
16:21:03
9
49
16:21:03
9
1
16:20:47
8.99
154
16:20:47
8.99
1
16:20:47
8.99
1
16:20:41
8.99
164
16:20:36
8.99
20
16:20:36
8.99
1480
16:20:05
9
131
16:16:24
9.01
200
16:14:35
9
45
16:14:18
9.01
25
16:12:50
9.01
10
16:11:48
9.01
100
16:11:44
9
197
16:11:44
9
505
16:11:44
9
122
16:11:37
9
2
16:11:36
9
1
16:11:03
9
8
16:10:22
9
196
16:09:40
9
50
16:09:31
8.99
127
16:09:29
8.99
100
16:09:29
8.99
286
16:09:29
8.99
280
16:09:29
8.99
8
16:08:45
8.99
1
16:08:45
8.99
199
16:08:18
8.99
1400
16:08:18
8.99
69
16:08:16
8.98
1
16:08:14
8.98
1
16:08:14
8.98
226
16:08:14
8.99
30
16:08:14
8.98
186
16:08:14
8.98
1
16:08:13
8.98
2
16:08:11
8.98
4
16:08:10
8.98
9
16:08:08
8.98
26
16:08:07
8.98
57
16:08:06
8.98
1
16:08:02
8.98
99
16:07:24
8.97
65
16:07:23
8.97
111
16:07:19
8.98
15
16:07:00
8.97
5
16:06:58
8.97
11
16:06:57
8.97
20
16:06:55
8.97
92
16:06:12
8.98
14
16:06:10
8.98
39
16:06:09
8.98
76
16:06:08
9
50
16:04:36
9
30
16:04:04
8.99
215
16:04:04
9
532
16:04:04
9
353
16:03:40
8.99
494
16:03:40
8.99
65
16:00:53
8.98
164
16:00:53
8.99
6
16:00:41
8.97
92
16:00:41
8.98
8
15:59:08
8.96
1
15:59:06
8.96
3
15:59:04
8.96
11
15:59:03
8.96
21
15:58:55
8.98
50
15:58:48
8.97
247
15:58:48
8.97
2
15:58:48
8.97
1
15:56:55
8.96
50
15:56:55
8.96
14
15:56:55
8.97
1000
15:56:53
8.97
1000
15:54:23
8.98
200
15:53:29
8.96
200
15:52:52
8.96
250
15:51:01
8.97
494
15:51:01
8.98
6
15:49:51
8.96
320
15:49:50
8.95
698
15:48:50
8.97
1
15:48:50
8.97
108
15:47:16
8.96
50
15:47:16
8.96
2
15:47:16
8.96
246
15:42:55
8.98
100
15:41:39
8.96
2
15:41:39
8.96
1
15:41:19
8.96
28
15:41:19
8.96
17
15:41:19
8.96
24
15:41:19
8.96
50
15:41:19
8.96
21
15:41:19
8.96
1
15:41:04
8.94
50
15:41:04
8.94
392
15:41:04
8.94
58
15:40:54
8.95
71
15:40:54
8.95
33
15:40:54
8.95
441
15:40:54
8.95
484
15:40:53
8.95
200
15:40:52
8.95
50
15:40:20
8.95
500
15:40:13
8.94
199
15:40:13
8.94
1
15:40:13
8.94
316
15:40:12
8.94
224
15:40:12
8.94
276
15:37:55
8.93
1
15:37:03
8.93
768
15:37:03
8.93
229
15:37:03
8.93
2
15:36:31
8.92
150
15:36:31
8.92
497
15:36:28
8.94
3
15:36:03
8.92
150
15:36:03
8.92
350
15:35:34
8.93
2000
15:35:23
8.94
1500
15:35:23
8.94
200
15:35:23
8.92
500
15:35:23
8.92
550
15:35:19
8.95
1000
15:35:10
8.95
493
15:34:51
8.95
6
15:34:43
8.95
1
15:34:21
8.95
114
15:34:21
8.95
243
15:34:21
8.95
2
15:33:56
8.98
2
15:33:49
8.98
2
15:33:49
8.98
498
15:33:45
8.96
60
15:33:45
8.96
50
15:33:45
8.95
250
15:33:45
8.95
640
15:33:29
8.97
1
15:33:28
8.97
1000
15:33:25
8.98
49
15:33:25
8.98
1
15:33:25
8.97
999
15:31:33
8.99
1
15:31:14
9
300
15:31:14
9
98
15:31:14
8.99
450
15:31:14
8.99
49
15:30:59
9
1
15:30:58
9
1000
15:30:58
9
50
15:30:58
9
330
15:30:58
9
50
15:30:58
9
111
15:30:58
9
30
15:30:58
9
327
15:30:58
9
1400
15:30:58
9
100
15:30:58
9
500
15:30:58
9
102
15:30:58
9
97
15:30:38
9.01
51
15:30:36
9.01
500
15:30:35
9.02
1
15:30:35
9.01
100
15:30:35
9.01
100
15:30:35
9.01
3
15:30:35
9.01
174
15:30:35
9.01
50
15:30:35
9.01
20
15:30:35
9.01
1
15:29:24
9.02
49
15:28:37
9.03
1
15:28:20
9.03
250
15:27:51
9.02
1
15:27:51
9.02
1
15:27:23
9.03
1
15:22:02
9.03
150
15:18:22
9.03
10
15:18:01
9.02
151
15:18:01
9.02
47
15:18:01
9.02
2
15:17:11
9.02
1
15:17:11
9.02
99
15:13:55
9.03
227
15:13:55
9.03
23
15:13:49
9.03
227
15:13:49
9.03
23
15:11:47
9.02
1
15:11:47
9.02
4
15:11:24
9.02
1
15:11:24
9.02
98
15:11:24
9.02
1
15:08:43
9.02
1
15:08:42
9.02
148
15:08:21
9.03
98
15:03:52
9.02
177
15:03:48
9.02
200
15:03:16
9.01
300
15:03:16
9.01
50
15:03:15
9.02
200
15:01:33
9.02
196
15:00:16
9.02
50
14:59:57
9.01
100
14:59:57
9.01
200
14:59:57
9.01
500
14:59:57
9.01
200
14:59:36
9.02
177
14:58:12
9.02
301
14:58:12
9.02
50
14:58:11
9.02
2000
14:58:01
9.03
325
14:57:55
9.03
400
14:57:55
9.03
325
14:57:15
9.02
20
14:56:58
9.03
100
14:56:21
9.02
250
14:56:11
9.02
490
14:56:11
9.02
3357
14:56:11
9.02
784
14:55:55
9.02
500
14:55:50
9.03
324
14:55:35
9.03
218
14:55:35
9.03
31
14:55:35
9.03
1
14:55:28
9.02
895
14:55:28
9.02
200
14:55:28
9.02
20
14:55:28
9.02
500
14:55:28
9.02
20
14:55:28
9.02
50
14:55:28
9.02
1546
14:55:28
9.02
752
14:55:27
9.03
70
14:55:27
9.03
1
14:55:27
9.03
3
14:55:24
9.03
32
14:55:24
9.03
1
14:55:23
9.03
16
14:55:23
9.03
16
14:55:23
9.03
56
14:55:21
9.03
20
14:55:19
9.03
32
14:55:16
9.03
5
14:55:16
9.03
5
14:55:15
9.03
13
14:55:15
9.03
1
14:55:15
9.03
1
14:55:14
9.03
30
14:55:11
9.03
24
14:55:09
9.03
8
14:55:08
9.03
14
14:55:07
9.03
2
14:55:07
9.03
3
14:55:06
9.03
16
14:55:06
9.03
1
14:55:04
9.03
22
14:55:04
9.03
62
14:55:00
9.03
5
14:55:00
9.03
4
14:55:00
9.03
3
14:55:00
9.03
1
14:54:59
9.03
51
14:54:57
9.03
215
14:54:57
9.03
24
14:54:56
9.03
285
14:54:54
9.03
29
14:54:54
9.03
11
14:54:53
9.03
1
14:54:53
9.03
1
14:54:52
9.03
23
14:54:52
9.03
23
14:54:50
9.03
6
14:54:50
9.03
6
14:54:49
9.03
20
14:54:49
9.03
15
14:54:49
9.03
2
14:54:48
9.03
6
14:54:48
9.03
8
14:54:47
9.03
180
14:54:47
9.03
145
14:54:47
9.03
22
14:54:47
9.03
166
14:54:47
9.03
26
14:54:45
9.03
315
14:53:00
9.03
10
14:52:56
9.02
105
14:52:22
9.03
1000
14:52:22
9.03
30
14:52:22
9.03
50
14:51:33
9.04
50
14:50:13
9.04
1
14:50:12
9.04
887
14:50:12
9.04
10
14:50:12
9.04
9
14:49:59
9.04
729
14:49:59
9.04
234
14:49:59
9.04
500
14:49:59
9.04
500
14:49:59
9.04
20
14:49:59
9.04
2
14:49:59
9.04
113
14:49:55
9.04
100
14:48:40
9.05
3
14:48:40
9.05
1
14:48:39
9.05
345
14:48:03
9.05
500
14:48:03
9.05
1088
14:48:03
9.05
20
14:48:03
9.05
110
14:48:03
9.05
151
14:47:16
9.06
50
14:44:24
9.05
300
14:44:04
9.05
112
14:43:47
9.06
1000
14:43:47
9.06
1000
14:43:47
9.06
207
14:43:47
9.06
2
14:43:47
9.06
1
14:43:36
9.06
1000
14:43:33
9.06
180
14:43:33
9.06
30
14:43:33
9.06
1000
14:37:06
9.06
320
14:37:03
9.06
1000
14:37:03
9.06
250
14:37:03
9.06
750
14:37:03
9.06
500
14:36:56
9.06
250
14:36:56
9.06
1000
14:36:52
9.06
500
14:36:52
9.06
750
14:36:24
9.06
172
14:36:24
9.06
100
14:36:24
9.06
1
14:36:24
9.06
227
14:36:24
9.06
23
14:36:24
9.06
49
14:36:24
9.06
1
14:35:11
9.06
120
14:34:01
9.06
400
14:30:58
9.06
1369
14:30:56
9.06
100
14:29:16
9.06
1000
14:24:37
9.06
200
14:21:22
9.07
10
14:21:07
9.07
10
14:21:07
9.07
500
14:21:07
9.07
490
14:20:52
9.08
347
14:20:52
9.08
23
14:20:52
9.08
413
14:19:06
9.09
437
14:19:06
9.09
63
14:17:36
9.09
10
14:17:30
9.08
6
14:17:30
9.08
147
14:17:20
9.08
525
14:17:20
9.08
475
14:17:06
9.07
343
14:17:06
9.07
147
14:16:55
9.07
250
14:16:55
9.07
250
14:16:55
9.07
147
14:16:55
9.07
309
14:16:55
9.07
533
14:16:55
9.07
3
14:16:55
9.07
323
14:16:55
9.07
185
14:15:09
9.06
2361
14:15:09
9.06
200
14:13:56
9.06
127
14:13:29
9.07
174
14:13:28
9.06
150
14:13:28
9.06
50
14:13:28
9.06
800
14:11:31
9.07
353
14:11:21
9.07
147
14:08:44
9.07
434
14:08:44
9.07
65
14:08:44
9.07
1
14:07:31
9.07
500
14:05:57
9.07
499
14:05:21
9.07
1
14:05:06
9.07
145
14:05:06
9.07
1
14:03:24
9.07
500
14:03:24
9.07
132
14:00:06
9.07
624
14:00:05
9.07
500
13:57:08
9.07
500
13:55:49
9.08
10
13:55:13
9.07
390
13:55:13
9.07
108
13:55:13
9.07
1
13:55:05
9.07
499
13:54:40
9.07
1
13:52:33
9.07
102
13:52:33
9.07
1
13:52:32
9.07
1
13:51:27
9.07
356
13:51:27
9.07
216
13:51:27
9.07
5
13:51:11
9.07
50
13:42:40
9.07
100
13:42:40
9.07
125
13:41:38
9.07
200
13:36:57
9.06
50
13:36:28
9.07
200
13:31:08
9.06
500
13:31:08
9.06
387
13:31:08
9.06
113
13:26:10
9.07
1711
13:26:10
9.07
121
13:26:10
9.07
532
13:26:10
9.07
136
13:25:44
9.07
500
13:23:04
9.06
891
13:22:48
9.06
109
13:21:22
9.06
1000
13:20:02
9.07
50
13:19:01
9.06
200
13:19:01
9.06
1000
13:19:01
9.06
150
13:19:01
9.06
100
13:19:00
9.08
414
13:19:00
9.07
833
13:19:00
9.07
500
13:19:00
9.07
100
13:19:00
9.07
1
13:19:00
9.07
2
13:19:00
9.07
300
13:19:00
9.07
44
13:19:00
9.07
500
13:19:00
9.07
45
13:18:41
9.08
235
13:18:41
9.08
2
13:18:40
9.08
1630
13:18:40
9.08
421
13:18:40
9.08
111
13:18:40
9.08
269
13:18:37
9.08
1630
13:18:30
9.08
500
13:18:15
9.08
1950
13:18:09
9.08
1950
13:18:05
9.08
500
13:18:04
9.09
300
13:18:04
9.09
92
13:17:30
9.08
9
13:17:27
9.08
9
13:17:22
9.09
100
13:15:22
9.07
9
13:15:19
9.08
9
13:14:23
9.07
158
13:13:01
9.08
1
13:13:01
9.08
109
13:11:22
9.08
19
13:10:38
9.08
980
13:10:18
9.08
1000
13:09:08
9.08
85
13:09:08
9.08
200
13:09:08
9.08
500
13:09:08
9.08
29
13:09:08
9.08
100
13:07:45
9.09
100
13:05:24
9.08
295
13:04:45
9.09
1
13:04:34
9.09
100
13:04:34
9.09
34
13:04:01
9.09
100
13:03:50
9.09
185
13:03:50
9.09
500
13:03:50
9.09
50
13:03:50
9.09
265
13:02:23
9.1
20
13:00:47
9.1
500
13:00:39
9.11
430
13:00:39
9.11
500
13:00:39
9.1
200
13:00:39
9.1
101
13:00:39
9.1
1000
13:00:39
9.1
269
13:00:39
9.11
270
12:58:02
9.13
11
12:56:17
9.11
70
12:54:56
9.13
10
12:54:53
9.12
1
12:54:52
9.12
149
12:54:52
9.12
1
12:49:49
9.13
98
12:49:32
9.12
49
12:48:44
9.14
100
12:48:08
9.13
100
12:48:08
9.13
500
12:48:07
9.14
400
12:43:57
9.14
300
12:35:16
9.14
339
12:35:13
9.14
161
12:35:09
9.14
339
12:34:43
9.14
200
12:32:26
9.14
10
12:32:21
9.13
500
12:31:08
9.13
10
12:31:04
9.12
175
12:31:04
9.12
100
12:31:04
9.12
234
12:31:04
9.12
534
12:31:04
9.12
81
12:31:04
9.12
376
12:29:35
9.12
100
12:29:19
9.11
500
12:29:18
9.12
225
12:29:08
9.12
775
12:28:31
9.14
3000
12:28:31
9.14
99
12:28:31
9.14
1
12:28:26
9.15
101
12:23:29
9.13
100
12:23:29
9.13
100
12:20:16
9.15
500
12:20:16
9.14
100
12:20:16
9.13
1000
12:20:16
9.13
900
12:19:14
9.15
500
12:18:33
9.16
1
12:18:27
9.15
1000
12:18:14
9.15
1000
12:18:08
9.15
900
12:18:08
9.15
100
12:18:08
9.16
33
12:18:08
9.16
115
12:18:08
9.16
2
12:18:07
9.15
900
12:18:07
9.15
100
12:18:07
9.16
500
12:18:05
9.16
250
12:17:58
9.16
281
12:17:58
9.16
219
12:17:56
9.16
500
12:17:54
9.16
500
12:17:48
9.16
250
12:17:45
9.16
250
12:17:34
9.16
500
12:17:25
9.17
500
12:17:22
9.17
500
12:17:14
9.17
500
12:17:08
9.17
1
12:17:08
9.17
500
12:17:08
9.17
600
12:16:31
9.17
25
12:16:31
9.17
475
12:16:31
9.17
24
12:15:18
9.19
1
12:15:17
9.19
1000
12:15:17
9.19
1000
12:15:17
9.19
100
12:15:17
9.19
100
12:15:17
9.19
95
12:15:17
9.19
5
12:15:17
9.19
100
12:15:17
9.19
100
12:15:17
9.19
60
12:15:17
9.19
2
12:15:16
9.2
1
12:13:52
9.21
1850
12:13:52
9.21
1
12:13:51
9.21
1850
12:13:50
9.2
83
12:13:50
9.2
339
12:13:50
9.2
3
12:13:49
9.2
55
12:13:49
9.2
23
12:13:49
9.2
45
12:13:49
9.2
87
12:13:49
9.2
96
12:13:49
9.2
22
12:13:49
9.2
84
12:13:49
9.2
79
12:13:49
9.2
9
12:13:49
9.2
1
12:13:49
9.2
74
12:13:46
9.21
1
12:11:34
9.21
80
12:11:34
9.21
41
12:11:34
9.21
15
12:11:34
9.21
39
12:11:34
9.21
1
12:11:29
9.21
9
12:09:06
9.22
100
12:09:04
9.21
11
12:08:35
9.21
9
12:03:01
9.23
1
12:02:29
9.24
194
12:02:16
9.24
3
12:02:16
9.24
100
12:01:36
9.24
517
12:01:36
9.24
478
12:01:36
9.24
4
12:01:36
9.24
1
12:01:34
9.24
1
12:01:34
9.23
22
12:01:33
9.24
641
12:01:33
9.24
6
12:01:25
9.25
347
12:01:25
9.25
89
12:01:25
9.24
352
12:01:11
9.26
500
12:01:11
9.26
173
11:58:27
9.27
1
11:58:06
9.26
100
11:57:07
9.25
9
11:55:25
9.26
257
11:55:25
9.26
209
11:55:12
9.26
500
11:55:12
9.26
450
11:55:12
9.26
129
11:55:07
9.25
9
11:55:07
9.25
200
11:54:38
9.25
9
11:52:35
9.25
249
11:52:31
9.25
147
11:50:46
9.25
5
11:50:46
9.25
120
11:50:46
9.25
22
11:49:52
9.25
196
11:49:27
9.24
9
11:49:20
9.24
147
11:48:48
9.24
9
11:48:20
9.24
200
11:48:05
9.24
9
11:47:57
9.24
9
11:47:29
9.24
1
11:44:27
9.24
537
11:44:24
9.23
9
11:44:03
9.23
9
11:43:58
9.23
9
11:42:46
9.23
11
11:42:45
9.23
50
11:42:43
9.23
63
11:42:43
9.23
37
11:41:04
9.23
88
11:41:04
9.23
20
11:41:04
9.23
533
11:41:04
9.23
159
11:39:38
9.23
236
11:37:29
9.22
300
11:37:29
9.22
200
11:37:29
9.22
222
11:36:07
9.21
100
11:33:45
9.22
200
11:33:39
9.22
300
11:33:33
9.22
400
11:33:33
9.22
100
11:33:28
9.22
100
11:33:23
9.22
400
11:33:16
9.22
500
11:33:11
9.22
250
11:33:09
9.22
250
11:33:06
9.22
500
11:33:02
9.22
500
11:32:25
9.21
450
11:32:01
9.22
190
11:31:41
9.22
1
11:31:33
9.22
389
11:31:33
9.22
111
11:31:33
9.22
216
11:31:33
9.22
94
11:31:33
9.22
74
11:28:26
9.22
500
11:28:20
9.22
250
11:28:08
9.22
250
11:27:46
9.22
106
11:24:56
9.22
30
11:24:33
9.22
108
11:24:33
9.22
236
11:24:33
9.22
20
11:24:31
9.22
7
11:24:30
9.22
2
11:24:30
9.22
2
11:23:54
9.22
131
11:23:52
9.22
100
11:22:39
9.22
19
11:21:55
9.24
50
11:21:55
9.25
168
11:19:21
9.24
500
11:18:34
9.24
500
11:18:34
9.24
500
11:18:32
9.24
1000
11:18:27
9.24
1000
11:18:26
9.25
1
11:18:11
9.24
500
11:18:09
9.25
18
11:18:07
9.24
500
11:18:01
9.24
100
11:18:01
9.24
100
11:18:01
9.24
100
11:18:01
9.24
100
11:18:01
9.24
100
11:17:55
9.24
100
11:17:55
9.24
100
11:17:55
9.24
163
11:17:55
9.24
100
11:17:55
9.24
37
11:17:47
9.24
100
11:17:47
9.24
100
11:17:47
9.24
100
11:17:47
9.24
100
11:17:47
9.24
81
11:17:45
9.23
19
11:17:43
9.24
100
11:17:43
9.24
100
11:17:43
9.24
100
11:17:43
9.24
100
11:17:43
9.24
100
11:17:38
9.24
100
11:17:38
9.24
100
11:17:38
9.24
9
11:15:26
9.24
5
11:15:26
9.24
4
11:15:24
9.24
7
11:15:23
9.23
1
11:15:22
9.23
13
11:15:21
9.23
23
11:15:20
9.23
16
11:15:20
9.23
11
11:15:20
9.23
9
11:15:20
9.23
20
11:15:20
9.23
2
11:15:20
9.23
16
11:12:37
9.21
997
11:12:37
9.21
700
11:12:37
9.21
100
11:12:37
9.21
540
11:12:36
9.21
110
11:12:36
9.21
92
11:12:36
9.21
535
11:12:27
9.2
110
11:12:27
9.2
390
11:12:27
9.2
110
11:12:27
9.2
88
11:12:27
9.2
22
11:12:27
9.2
175
11:12:27
9.2
194
11:12:27
9.2
6
11:12:27
9.2
92
11:12:27
9.2
433
11:12:22
9.19
1
11:12:21
9.19
1000
11:12:21
9.19
179
11:12:21
9.19
256
11:12:21
9.19
420
11:12:21
9.19
185
11:12:21
9.19
158
11:12:21
9.19
1
11:12:19
9.19
1200
11:11:56
9.19
183
11:11:56
9.19
115
11:11:56
9.19
2
11:11:25
9.2
20
11:11:21
9.19
183
11:11:21
9.19
317
11:09:20
9.2
20
11:08:09
9.19
150
11:08:09
9.19
1000
11:07:07
9.18
500
11:00:24
9.17
157
10:58:32
9.17
46
10:58:32
9.18
100
10:58:15
9.18
500
10:55:43
9.16
99
10:55:43
9.16
1
10:53:25
9.16
100
10:52:07
9.18
67
10:52:07
9.18
50
10:50:38
9.18
1000
10:50:34
9.16
275
10:50:34
9.16
40
10:50:34
9.16
1
10:50:27
9.18
133
10:49:24
9.17
200
10:49:24
9.19
50
10:49:05
9.16
500
10:49:05
9.16
536
10:48:23
9.15
10
10:48:18
9.15
189
10:48:04
9.15
77
10:48:04
9.15
234
10:48:03
9.14
503
10:48:03
9.14
557
10:47:55
9.15
108
10:44:10
9.15
45
10:43:46
9.15
10
10:43:37
9.15
20
10:43:28
9.15
40
10:43:20
9.15
200
10:42:43
9.14
47
10:42:43
9.14
77
10:42:43
9.14
300
10:42:43
9.14
7
10:42:38
9.14
20
10:41:59
9.15
12
10:41:58
9.15
1
10:41:58
9.15
1
10:41:54
9.15
1
10:41:48
9.15
1
10:41:43
9.15
80
10:41:10
9.14
80
10:40:52
9.15
20
10:40:08
9.14
50
10:39:51
9.14
20
10:39:15
9.14
500
10:39:15
9.14
33
10:39:04
9.13
100
10:38:03
9.13
500
10:37:55
9.13
151
10:37:55
9.13
200
10:37:55
9.14
250
10:37:55
9.14
500
10:37:55
9.15
500
10:37:55
9.15
500
10:37:55
9.15
550
10:37:55
9.15
349
10:37:44
9.09
315
10:37:19
9.1
150
10:37:19
9.1
664
10:37:06
9.1
800
10:37:06
9.1
386
10:35:27
9.13
250
10:35:12
9.1
550
10:34:25
9.1
450
10:33:43
9.1
50
10:31:33
9.07
501
10:30:01
9.04
2
10:30:01
9.05
250
10:29:12
9.04
5
10:29:12
9.04
230
10:29:12
9.04
65
10:29:12
9.04
135
10:29:12
9.04
554
10:29:12
9.04
6
10:29:12
9.04
305
10:29:12
9.04
295
10:29:12
9.04
20
10:29:12
9.04
230
10:29:12
9.04
138
10:29:12
9.04
67
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
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
19/02/2025
9.46
9.56
9.64
9.46
132720
1265224.88
18/02/2025
9.56
9.7
9.7
9.46
293842
2814204.89
17/02/2025
9.57
9.4
9.68
9.4
306144
2925581.68
14/02/2025
9.46
9.5
9.58
9.46
132733
1261497.94
13/02/2025
9.55
9.35
9.55
9.28
239309
2261493.36
12/02/2025
9.35
9.38
9.38
9.26
215858
2007872.95
