LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
CENERGY HOLDINGS S.A.(ΚΑ)
(CENER)
1,316 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
1,318
Χαμηλό Εβδομάδας
1,250
Υψηλό Μήνα
1,364
Χαμηλό Μήνα
1,250
Υψηλό 52 εβδ.
1,610
Χαμηλό 52 εβδ.
1,182
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • CENER
  • 1,316 €
    + 0,026 (%)
  • 1,292
  • 86.450
  • 113.381 €
  • 193
  • -
  • -
  • 250.254.088 €
  • 190.162.681
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 1,318 1,292 1,292 1,316 86.450
      12-12-2019 1,290 1,270 1,278 1,290 19.848
      11-12-2019 1,290 1,260 1,270 1,290 66.089
      10-12-2019 1,270 1,250 1,260 1,270 53.339
      09-12-2019 1,278 1,260 1,276 1,270 31.258
      06-12-2019 1,296 1,272 1,296 1,280 43.893
      05-12-2019 1,286 1,278 1,286 1,278 50.284
      04-12-2019 1,300 1,284 1,300 1,288 61.095
      03-12-2019 1,318 1,282 1,318 1,300 55.934
      02-12-2019 1,326 1,298 1,320 1,318 82.350
      29-11-2019 1,324 1,306 1,310 1,318 51.398
      28-11-2019 1,314 1,300 1,308 1,304 54.124
      27-11-2019 1,320 1,302 1,312 1,318 47.173
      26-11-2019 1,328 1,318 1,324 1,322 36.576
      25-11-2019 1,334 1,302 1,302 1,318 64.111
      22-11-2019 1,330 1,300 1,330 1,320 75.779
      21-11-2019 1,342 1,324 1,334 1,330 38.450
      20-11-2019 1,354 1,332 1,350 1,346 36.009
      19-11-2019 1,362 1,344 1,354 1,360 45.417
      18-11-2019 1,364 1,352 1,360 1,358 76.513
      15-11-2019 1,360 1,330 1,340 1,356 62.601
      14-11-2019 1,356 1,300 1,310 1,352 97.534
      13-11-2019 1,316 1,300 1,308 1,314 40.369
      12-11-2019 1,314 1,300 1,302 1,314 35.356
      11-11-2019 1,346 1,298 1,328 1,306 31.802
      08-11-2019 1,342 1,310 1,326 1,310 58.329
      07-11-2019 1,350 1,320 1,328 1,332 77.631
      06-11-2019 1,340 1,316 1,340 1,330 45.732
      05-11-2019 1,360 1,324 1,360 1,324 73.206
      04-11-2019 1,372 1,354 1,356 1,364 38.839
      01-11-2019 1,360 1,332 1,332 1,356 95.263
      31-10-2019 1,342 1,330 1,340 1,330 57.575
      30-10-2019 1,350 1,332 1,340 1,338 39.694
      29-10-2019 1,370 1,320 1,352 1,320 58.256
      25-10-2019 1,362 1,330 1,360 1,362 47.992
      25-10-2019 1,362 1,330 1,360 1,362 47.992
      24-10-2019 1,376 1,352 1,364 1,354 42.707
      23-10-2019 1,376 1,350 1,356 1,360 38.652
      22-10-2019 1,370 1,340 1,356 1,362 70.146
      21-10-2019 1,360 1,340 1,354 1,350 22.618
      18-10-2019 1,354 1,340 1,350 1,352 40.477
      17-10-2019 1,370 1,338 1,340 1,350 47.758
      16-10-2019 1,370 1,332 1,340 1,348 59.691
      15-10-2019 1,364 1,332 1,354 1,334 65.549
      14-10-2019 1,366 1,340 1,366 1,342 59.286
      11-10-2019 1,366 1,330 1,334 1,366 126.979
      10-10-2019 1,320 1,260 1,260 1,314 75.947
      09-10-2019 1,290 1,254 1,254 1,270 63.173
      08-10-2019 1,298 1,258 1,292 1,270 42.494
      07-10-2019 1,300 1,286 1,286 1,294 37.435
      04-10-2019 1,300 1,254 1,300 1,286 131.407
      03-10-2019 1,310 1,258 1,310 1,264 111.713
      02-10-2019 1,362 1,286 1,340 1,286 178.015
      01-10-2019 1,368 1,350 1,368 1,352 82.647
      30-09-2019 1,380 1,352 1,372 1,352 68.050
      27-09-2019 1,380 1,352 1,380 1,368 87.226
      26-09-2019 1,398 1,360 1,390 1,360 254.925
      25-09-2019 1,380 1,350 1,370 1,350 99.012
      24-09-2019 1,388 1,360 1,360 1,386 48.678
      23-09-2019 1,376 1,360 1,366 1,370 31.096
      20-09-2019 1,398 1,368 1,398 1,384 90.566
      19-09-2019 1,408 1,376 1,404 1,404 70.283
      18-09-2019 1,418 1,380 1,416 1,400 91.552
      17-09-2019 1,400 1,372 1,390 1,390 60.706
      16-09-2019 1,428 1,382 1,410 1,390 128.484
      13-09-2019 1,410 1,356 1,368 1,410 63.485
      12-09-2019 1,380 1,358 1,378 1,374 35.311
      11-09-2019 1,382 1,348 1,352 1,380 60.606
      10-09-2019 1,384 1,352 1,366 1,352 59.062
      09-09-2019 1,398 1,358 1,398 1,370 49.663
      06-09-2019 1,434 1,398 1,416 1,398 74.420
      05-09-2019 1,434 1,398 1,412 1,430 142.550
      04-09-2019 1,408 1,390 1,404 1,390 50.561
      03-09-2019 1,408 1,384 1,404 1,390 49.225
      02-09-2019 1,440 1,384 1,440 1,404 71.361
      30-08-2019 1,440 1,414 1,426 1,434 63.600
      29-08-2019 1,428 1,392 1,392 1,420 182.132
      28-08-2019 1,402 1,372 1,374 1,384 110.627
      27-08-2019 1,360 1,324 1,354 1,360 52.139
      26-08-2019 1,366 1,320 1,366 1,348 79.707
      23-08-2019 1,418 1,350 1,400 1,366 84.028
      22-08-2019 1,392 1,370 1,392 1,390 60.686
      21-08-2019 1,396 1,362 1,362 1,384 73.219
      20-08-2019 1,394 1,370 1,394 1,376 72.567
      19-08-2019 1,394 1,340 1,348 1,386 129.852
      16-08-2019 1,348 1,312 1,348 1,332 101.420
      14-08-2019 1,378 1,320 1,360 1,346 84.233
      14-08-2019 1,378 1,320 1,360 1,346 84.233
      13-08-2019 1,390 1,334 1,350 1,348 78.746
      12-08-2019 1,410 1,332 1,398 1,354 129.823
      09-08-2019 1,410 1,376 1,400 1,398 85.985
      08-08-2019 1,412 1,368 1,372 1,398 71.503
      07-08-2019 1,438 1,372 1,420 1,372 100.457
      06-08-2019 1,440 1,410 1,412 1,412 117.730
      05-08-2019 1,466 1,412 1,450 1,412 77.572
      02-08-2019 1,520 1,470 1,498 1,470 157.054
      01-08-2019 1,528 1,490 1,506 1,512 116.556
      31-07-2019 1,540 1,492 1,540 1,512 111.333
      30-07-2019 1,554 1,484 1,550 1,504 105.682
      29-07-2019 1,562 1,532 1,532 1,546 99.562
      26-07-2019 1,572 1,522 1,560 1,532 89.466
      25-07-2019 1,610 1,542 1,600 1,560 228.442
      24-07-2019 1,598 1,544 1,548 1,598 245.531
      23-07-2019 1,548 1,502 1,538 1,542 140.614
      22-07-2019 1,540 1,488 1,500 1,530 211.535
      19-07-2019 1,520 1,470 1,510 1,490 68.975
      18-07-2019 1,506 1,480 1,480 1,480 154.176
      17-07-2019 1,500 1,470 1,484 1,488 237.952
      16-07-2019 1,510 1,394 1,412 1,500 282.624
      15-07-2019 1,444 1,404 1,440 1,410 62.026
      12-07-2019 1,458 1,416 1,458 1,440 119.442
      11-07-2019 1,492 1,442 1,460 1,448 71.614
      10-07-2019 1,474 1,436 1,436 1,454 104.546
      09-07-2019 1,510 1,392 1,490 1,436 142.322
      08-07-2019 1,550 1,500 1,550 1,500 90.217
      05-07-2019 1,558 1,524 1,556 1,542 145.754
      04-07-2019 1,590 1,548 1,568 1,556 355.423
      03-07-2019 1,566 1,538 1,546 1,560 305.034
      02-07-2019 1,556 1,518 1,556 1,546 122.202
      01-07-2019 1,560 1,530 1,540 1,560 125.044
      28-06-2019 1,580 1,540 1,560 1,540 131.462
      27-06-2019 1,568 1,506 1,520 1,568 526.194
      26-06-2019 1,524 1,480 1,500 1,520 159.555
      25-06-2019 1,530 1,472 1,490 1,500 501.972
      24-06-2019 1,486 1,460 1,470 1,482 137.900
      21-06-2019 1,488 1,414 1,414 1,470 258.572
      20-06-2019 1,474 1,440 1,460 1,458 92.302
      19-06-2019 1,482 1,456 1,480 1,456 129.948
      18-06-2019 1,486 1,450 1,482 1,486 323.705
      14-06-2019 1,504 1,462 1,490 1,486 161.129
      14-06-2019 1,504 1,462 1,490 1,486 161.129
      13-06-2019 1,500 1,450 1,466 1,492 369.608
      12-06-2019 1,520 1,440 1,454 1,470 200.186
      11-06-2019 1,470 1,420 1,470 1,460 154.591
      10-06-2019 1,472 1,418 1,432 1,462 260.371
      07-06-2019 1,438 1,370 1,400 1,438 100.920
      06-06-2019 1,440 1,388 1,410 1,390 158.099
      05-06-2019 1,462 1,406 1,462 1,434 216.285
      04-06-2019 1,490 1,380 1,402 1,444 664.218
      03-06-2019 1,398 1,312 1,338 1,394 273.856
      31-05-2019 1,330 1,298 1,300 1,320 178.789
      30-05-2019 1,336 1,306 1,322 1,324 203.569
      29-05-2019 1,336 1,306 1,320 1,324 78.169
      28-05-2019 1,344 1,294 1,332 1,320 124.928
      27-05-2019 1,340 1,290 1,306 1,340 306.125
      24-05-2019 1,270 1,242 1,260 1,260 83.069
      23-05-2019 1,288 1,246 1,254 1,246 46.379
      22-05-2019 1,304 1,260 1,272 1,262 113.612
      21-05-2019 1,284 1,260 1,284 1,266 84.875
      20-05-2019 1,326 1,272 1,298 1,276 213.506
      17-05-2019 1,270 1,260 1,262 1,268 37.280
      16-05-2019 1,288 1,250 1,250 1,254 50.447
      15-05-2019 1,298 1,254 1,286 1,260 90.525
      14-05-2019 1,288 1,248 1,248 1,282 97.288
      13-05-2019 1,266 1,214 1,224 1,254 78.392
      10-05-2019 1,254 1,206 1,206 1,234 52.303
      09-05-2019 1,234 1,202 1,234 1,210 93.750
      08-05-2019 1,268 1,220 1,264 1,220 189.186
      07-05-2019 1,280 1,250 1,262 1,262 86.502
      06-05-2019 1,284 1,250 1,280 1,250 75.863
      03-05-2019 1,306 1,288 1,300 1,288 72.671
      02-05-2019 1,306 1,280 1,288 1,300 56.238
      30-04-2019 1,302 1,270 1,298 1,278 53.271
      30-04-2019 1,302 1,270 1,298 1,278 53.271
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      25-04-2019 1,300 1,274 1,286 1,300 21.431
      24-04-2019 1,316 1,250 1,316 1,286 81.196
      23-04-2019 1,324 1,284 1,324 1,294 143.576
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      18-04-2019 1,320 1,294 1,310 1,306 37.781
      17-04-2019 1,330 1,290 1,304 1,320 150.643
      16-04-2019 1,304 1,272 1,292 1,298 49.640
      15-04-2019 1,300 1,266 1,274 1,298 158.044
      12-04-2019 1,284 1,262 1,274 1,266 132.957
      11-04-2019 1,286 1,252 1,254 1,274 112.942
      10-04-2019 1,290 1,240 1,272 1,250 327.055
      09-04-2019 1,324 1,270 1,300 1,272 143.224
      08-04-2019 1,318 1,300 1,318 1,316 53.151
      05-04-2019 1,328 1,306 1,318 1,308 135.100
      04-04-2019 1,336 1,308 1,320 1,322 117.081
      03-04-2019 1,360 1,300 1,356 1,310 243.125
      02-04-2019 1,352 1,318 1,322 1,344 115.655
      01-04-2019 1,330 1,296 1,304 1,322 109.900
      29-03-2019 1,298 1,260 1,278 1,298 97.215
      28-03-2019 1,290 1,272 1,284 1,280 40.051
      27-03-2019 1,290 1,278 1,290 1,280 54.145
      26-03-2019 1,296 1,270 1,282 1,286 103.480
      22-03-2019 1,328 1,282 1,328 1,296 72.823
      22-03-2019 1,328 1,282 1,328 1,296 72.823
      21-03-2019 1,334 1,302 1,320 1,320 216.467
      20-03-2019 1,326 1,298 1,320 1,298 68.339
      19-03-2019 1,350 1,316 1,342 1,320 129.566
      18-03-2019 1,370 1,318 1,332 1,340 118.305
      15-03-2019 1,340 1,306 1,320 1,324 75.396
      14-03-2019 1,344 1,280 1,310 1,320 131.859
      13-03-2019 1,312 1,290 1,300 1,312 111.285
      12-03-2019 1,288 1,258 1,276 1,280 43.950
      08-03-2019 1,312 1,264 1,312 1,276 48.273
      08-03-2019 1,312 1,264 1,312 1,276 48.273
      07-03-2019 1,334 1,284 1,300 1,290 58.343
      06-03-2019 1,330 1,300 1,330 1,326 114.679
      05-03-2019 1,374 1,314 1,362 1,322 167.693
      04-03-2019 1,400 1,320 1,320 1,362 384.576
      01-03-2019 1,324 1,294 1,306 1,310 56.022
      28-02-2019 1,334 1,290 1,290 1,312 132.819
      27-02-2019 1,304 1,280 1,294 1,298 56.016
      26-02-2019 1,304 1,254 1,270 1,294 143.285
      25-02-2019 1,290 1,260 1,262 1,260 187.641
      22-02-2019 1,326 1,260 1,280 1,260 220.012
      21-02-2019 1,326 1,288 1,294 1,318 210.293
      20-02-2019 1,312 1,290 1,310 1,290 79.326
      19-02-2019 1,326 1,290 1,322 1,314 73.191
      18-02-2019 1,324 1,266 1,266 1,320 130.532
      15-02-2019 1,280 1,276 1,280 1,280 25.585
      14-02-2019 1,284 1,264 1,274 1,280 34.962
      13-02-2019 1,280 1,270 1,272 1,276 39.389
      12-02-2019 1,308 1,288 1,292 1,288 49.950
      11-02-2019 1,302 1,280 1,286 1,300 90.192
      08-02-2019 1,292 1,256 1,276 1,290 44.444
      07-02-2019 1,280 1,264 1,280 1,280 34.220
      06-02-2019 1,294 1,262 1,278 1,278 92.107
      05-02-2019 1,286 1,230 1,238 1,278 142.217
      04-02-2019 1,238 1,212 1,220 1,224 38.181
      01-02-2019 1,230 1,226 1,228 1,230 29.875
      31-01-2019 1,248 1,220 1,220 1,222 35.166
      30-01-2019 1,246 1,222 1,224 1,222 44.275
      29-01-2019 1,254 1,220 1,254 1,230 50.855
      28-01-2019 1,268 1,244 1,256 1,254 49.625
      25-01-2019 1,252 1,230 1,244 1,238 34.691
      24-01-2019 1,244 1,230 1,244 1,240 37.288
      23-01-2019 1,254 1,232 1,250 1,234 70.873
      22-01-2019 1,250 1,216 1,222 1,250 140.285
      21-01-2019 1,240 1,192 1,238 1,222 42.914
      18-01-2019 1,216 1,182 1,216 1,206 43.578
      17-01-2019 1,216 1,192 1,212 1,200 48.547
      16-01-2019 1,232 1,202 1,206 1,220 46.303
      15-01-2019 1,228 1,200 1,204 1,200 50.879
      14-01-2019 1,234 1,210 1,228 1,216 43.874
      11-01-2019 1,254 1,238 1,250 1,240 38.264
      10-01-2019 1,260 1,240 1,256 1,250 96.124
      09-01-2019 1,258 1,244 1,258 1,256 126.338
      08-01-2019 1,260 1,238 1,238 1,258 56.283
      07-01-2019 1,240 1,212 1,228 1,240 48.891
      04-01-2019 1,246 1,218 1,246 1,220 118.785
      03-01-2019 1,250 1,210 1,230 1,250 69.507
      02-01-2019 1,260 1,220 1,260 1,250 30.856
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.