Euronext Athens
Cenergy Holdings
CENER
Τελευταίο κλείσιμο
22,2000
-0,0400 (-0,18%) 11/08/2026
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.
Άνοιγμα22,2000
Υψηλό22,4600
Χαμηλό22,0600
Όγκος225,512
Τζίρος5,016,132 €
Πράξεις1,260
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 22,2000 | 22,2000 | 22,4600 | 22,0600 | 225,512 | 5,016,132 € |
| 10/08/2026 | 22,2400 | 23,0000 | 23,1000 | 22,2400 | 139,494 | 3,164,991 € |
| 07/08/2026 | 23,0000 | 23,1200 | 23,5000 | 22,9200 | 236,184 | 5,480,945 € |
| 06/08/2026 | 23,1800 | 22,6800 | 23,1800 | 22,2000 | 194,577 | 4,416,283 € |
| 05/08/2026 | 22,4600 | 23,0000 | 23,2000 | 22,0000 | 199,892 | 4,532,727 € |
| 04/08/2026 | 22,8400 | 22,1000 | 23,0000 | 22,1000 | 277,704 | 6,314,316 € |
| 03/08/2026 | 21,8800 | 21,9400 | 22,4400 | 21,5400 | 186,561 | 4,121,393 € |
| 31/07/2026 | 21,4200 | 21,4800 | 22,1600 | 21,4200 | 179,139 | 3,920,447 € |
| 30/07/2026 | 21,2800 | 20,9000 | 21,3000 | 20,6600 | 196,919 | 4,137,521 € |
| 29/07/2026 | 20,7800 | 20,5200 | 21,2200 | 20,5000 | 302,996 | 6,351,300 € |
| 28/07/2026 | 20,5200 | 21,1800 | 21,1800 | 20,5200 | 187,310 | 3,905,104 € |
| 27/07/2026 | 21,1200 | 21,7400 | 21,9200 | 21,0000 | 160,311 | 3,449,163 € |
| 24/07/2026 | 21,1800 | 21,4800 | 21,8000 | 21,1000 | 137,883 | 2,971,236 € |
| 23/07/2026 | 21,4800 | 21,2000 | 21,4800 | 20,8000 | 149,705 | 3,164,807 € |
| 22/07/2026 | 21,1600 | 21,1000 | 21,5000 | 20,8800 | 173,458 | 3,680,551 € |
| 21/07/2026 | 20,8000 | 20,5200 | 21,2800 | 20,2600 | 216,043 | 4,463,742 € |
| 20/07/2026 | 20,5200 | 19,8200 | 20,8800 | 19,7800 | 193,562 | 3,918,807 € |
| 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.