Euronext Athens
Cenergy Holdings
CENER
Τελευταίο κλείσιμο
19,8200
-0,4400 (-2,17%) 17/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα20,3000
Υψηλό20,6000
Χαμηλό19,8200
Όγκος293,315
Τζίρος5,889,051 €
Πράξεις2,255
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 19,8200 | 20,3000 | 20,6000 | 19,8200 | 293,315 | 5,889,051 € |
| 16/07/2026 | 20,2600 | 20,4000 | 20,8400 | 20,2400 | 316,326 | 6,469,707 € |
| 15/07/2026 | 20,6200 | 20,9800 | 21,2400 | 20,4400 | 289,717 | 6,009,530 € |
| 14/07/2026 | 21,1400 | 21,5000 | 21,6200 | 20,7600 | 354,214 | 7,489,278 € |
| 13/07/2026 | 21,7600 | 22,0200 | 22,0200 | 21,3800 | 165,406 | 3,590,456 € |
| 10/07/2026 | 22,0200 | 21,6800 | 22,4400 | 21,6800 | 211,900 | 4,700,670 € |
| 09/07/2026 | 21,6200 | 22,0000 | 22,3000 | 21,6200 | 389,214 | 8,538,813 € |
| 08/07/2026 | 21,9800 | 23,4000 | 23,4000 | 21,9600 | 464,442 | 10,309,914 € |
| 07/07/2026 | 23,4000 | 23,9800 | 23,9800 | 23,2600 | 182,581 | 4,286,580 € |
| 06/07/2026 | 23,9800 | 23,1000 | 23,9800 | 22,7800 | 193,653 | 4,541,100 € |
| 03/07/2026 | 23,1000 | 22,2600 | 23,1600 | 22,2600 | 321,199 | 7,288,835 € |
| 02/07/2026 | 22,2600 | 22,3000 | 22,9800 | 22,1000 | 489,708 | 11,027,772 € |
| 01/07/2026 | 22,3000 | 23,1000 | 23,1000 | 22,1600 | 327,020 | 7,370,303 € |
| 30/06/2026 | 23,0000 | 23,8600 | 23,8600 | 22,9000 | 252,946 | 5,842,616 € |
| 29/06/2026 | 23,3000 | 23,9800 | 23,9800 | 23,3000 | 187,676 | 4,407,522 € |
| 26/06/2026 | 23,8200 | 23,9000 | 24,2800 | 23,4000 | 273,271 | 6,526,937 € |
| 25/06/2026 | 23,9000 | 24,4000 | 24,6200 | 23,9000 | 285,804 | 6,936,257 € |
| 24/06/2026 | 24,1600 | 24,2200 | 24,6400 | 24,1400 | 339,538 | 8,248,172 € |
| 23/06/2026 | 24,1600 | 24,7800 | 25,2400 | 24,0800 | 7,296,762 | 176,834,948 € |
| 22/06/2026 | 26,2000 | 24,8200 | 26,2000 | 24,8200 | 179,524 | 4,646,018 € |
| 19/06/2026 | 25,4600 | 24,6200 | 25,4600 | 24,3600 | 349,840 | 8,804,820 € |
| 18/06/2026 | 24,6200 | 23,6000 | 24,8400 | 23,2200 | 192,127 | 4,682,587 € |
| 17/06/2026 | 23,8200 | 24,6600 | 24,6800 | 23,5200 | 188,339 | 4,483,615 € |
| 16/06/2026 | 24,5400 | 24,0400 | 24,8000 | 24,0400 | 296,009 | 7,223,230 € |
| 15/06/2026 | 24,4400 | 24,0000 | 24,7400 | 23,8000 | 158,393 | 3,824,763 € |
| 12/06/2026 | 23,6200 | 24,1000 | 24,6600 | 23,3400 | 148,153 | 3,582,007 € |
| 11/06/2026 | 24,1000 | 23,7000 | 24,2400 | 23,7000 | 153,704 | 3,691,926 € |
| 10/06/2026 | 24,0600 | 23,6000 | 24,0600 | 22,8400 | 250,853 | 5,857,076 € |
| 09/06/2026 | 23,6600 | 24,4400 | 24,9000 | 23,4200 | 300,289 | 7,186,810 € |
| 08/06/2026 | 24,5400 | 24,3600 | 25,1200 | 24,3000 | 252,715 | 6,214,339 € |
| 05/06/2026 | 24,9600 | 24,9000 | 25,5800 | 24,8800 | 246,249 | 6,207,783 € |
| 04/06/2026 | 24,8400 | 24,6800 | 25,2200 | 24,6200 | 205,380 | 5,112,456 € |
| 03/06/2026 | 24,9600 | 25,1000 | 25,6200 | 24,7800 | 193,131 | 4,863,822 € |
| 02/06/2026 | 25,5400 | 25,7000 | 26,1400 | 25,2600 | 296,676 | 7,581,761 € |
| 29/05/2026 | 24,9800 | 25,8000 | 26,3000 | 24,9800 | 2,498,096 | 62,521,928 € |
| 28/05/2026 | 25,7000 | 25,0000 | 25,7400 | 24,6400 | 308,220 | 7,735,368 € |
| 27/05/2026 | 25,0000 | 24,9800 | 25,6200 | 24,8000 | 140,375 | 3,541,566 € |
| 26/05/2026 | 24,9800 | 25,3000 | 25,3000 | 24,6800 | 180,588 | 4,498,464 € |
| 25/05/2026 | 25,1000 | 25,0000 | 25,3000 | 24,7800 | 129,050 | 3,235,970 € |
| 22/05/2026 | 24,8800 | 23,7000 | 24,8800 | 23,6200 | 276,990 | 6,756,198 € |
| 21/05/2026 | 23,7000 | 23,4800 | 23,7800 | 23,2200 | 171,909 | 4,046,663 € |
| 20/05/2026 | 23,4000 | 23,0200 | 23,8200 | 22,6000 | 252,678 | 5,873,346 € |
| 19/05/2026 | 23,4800 | 24,2400 | 24,7400 | 23,1400 | 218,954 | 5,240,716 € |
| 18/05/2026 | 24,7800 | 24,8000 | 24,8000 | 23,9800 | 238,709 | 5,791,849 € |
| 15/05/2026 | 25,0200 | 26,1000 | 26,2200 | 25,0200 | 196,175 | 5,039,955 € |
| 14/05/2026 | 26,1000 | 25,5000 | 26,2000 | 25,3000 | 176,349 | 4,553,052 € |
| 13/05/2026 | 25,4000 | 25,0000 | 25,4400 | 24,3000 | 244,858 | 6,109,730 € |
| 12/05/2026 | 25,1800 | 25,4400 | 25,4400 | 24,7000 | 177,802 | 4,432,826 € |
| 11/05/2026 | 25,4400 | 24,5400 | 25,4400 | 24,3400 | 322,896 | 8,113,962 € |
| 08/05/2026 | 24,5400 | 25,1000 | 25,1200 | 24,5000 | 217,628 | 5,422,604 € |
| 07/05/2026 | 25,1000 | 25,0000 | 25,2000 | 24,7800 | 194,116 | 4,860,918 € |
| 06/05/2026 | 25,0000 | 24,6000 | 25,3000 | 24,5600 | 288,869 | 7,203,112 € |
| 05/05/2026 | 24,6000 | 24,3400 | 24,6000 | 23,9000 | 290,338 | 7,058,292 € |
| 04/05/2026 | 24,5400 | 23,8400 | 24,9400 | 23,7600 | 309,448 | 7,558,771 € |
| 30/04/2026 | 23,8400 | 23,1000 | 23,9000 | 22,7600 | 339,965 | 7,993,183 € |
| 29/04/2026 | 23,2000 | 22,1000 | 23,3000 | 21,9000 | 245,507 | 5,550,710 € |
| 28/04/2026 | 21,7400 | 21,7800 | 22,1000 | 21,3000 | 232,545 | 5,022,742 € |
| 27/04/2026 | 21,7200 | 21,0600 | 21,7800 | 21,0600 | 160,350 | 3,454,270 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.