Euronext Athens
HELLENiQ Energy
ELPE
Τελευταίο κλείσιμο
11,8800
-0,4400 (-3,57%) 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.
Άνοιγμα12,2200
Υψηλό12,4200
Χαμηλό11,5600
Όγκος447,557
Τζίρος5,312,662 €
Πράξεις2,295
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 11,8800 | 12,2200 | 12,4200 | 11,5600 | 447,557 | 5,312,662 € |
| 16/07/2026 | 12,3200 | 12,5000 | 12,5200 | 12,1000 | 442,623 | 5,454,188 € |
| 15/07/2026 | 12,5700 | 12,2800 | 12,6300 | 12,1600 | 456,628 | 5,691,943 € |
| 14/07/2026 | 12,1200 | 11,8000 | 12,1400 | 11,7700 | 322,797 | 3,886,455 € |
| 13/07/2026 | 11,8700 | 11,4000 | 11,9800 | 11,4000 | 468,650 | 5,536,739 € |
| 10/07/2026 | 11,3900 | 11,0900 | 11,3900 | 11,0100 | 403,520 | 4,528,892 € |
| 09/07/2026 | 10,9500 | 10,7500 | 11,0800 | 10,7500 | 438,721 | 4,798,739 € |
| 08/07/2026 | 10,7500 | 10,9200 | 11,0400 | 10,7000 | 258,022 | 2,794,280 € |
| 07/07/2026 | 10,9000 | 11,0000 | 11,0700 | 10,8600 | 305,900 | 3,356,054 € |
| 06/07/2026 | 11,0000 | 11,0100 | 11,0800 | 10,9400 | 201,427 | 2,214,377 € |
| 03/07/2026 | 11,0100 | 10,9400 | 11,0700 | 10,9000 | 324,359 | 3,567,221 € |
| 02/07/2026 | 10,9400 | 10,7800 | 11,0700 | 10,7800 | 389,732 | 4,280,145 € |
| 01/07/2026 | 10,7800 | 10,8000 | 10,9000 | 10,6800 | 355,776 | 3,841,952 € |
| 30/06/2026 | 11,0500 | 11,0000 | 11,2100 | 10,9600 | 406,473 | 4,494,688 € |
| 29/06/2026 | 11,0000 | 10,9400 | 11,0700 | 10,9100 | 493,059 | 5,411,273 € |
| 26/06/2026 | 11,0000 | 10,5500 | 11,0700 | 10,5500 | 237,877 | 2,576,662 € |
| 25/06/2026 | 10,6600 | 10,5500 | 10,7500 | 10,4500 | 275,667 | 2,918,847 € |
| 24/06/2026 | 10,5700 | 10,7400 | 10,8000 | 10,5700 | 321,875 | 3,434,312 € |
| 23/06/2026 | 10,6000 | 10,9300 | 11,0100 | 10,5800 | 352,433 | 3,786,918 € |
| 22/06/2026 | 10,9700 | 10,8000 | 11,1600 | 10,7700 | 223,168 | 2,460,497 € |
| 19/06/2026 | 10,7400 | 10,9700 | 11,0200 | 10,7300 | 586,259 | 6,329,175 € |
| 18/06/2026 | 10,9700 | 10,9600 | 11,3600 | 10,8500 | 674,642 | 7,528,913 € |
| 17/06/2026 | 10,9300 | 10,3900 | 11,0300 | 10,3900 | 588,723 | 6,288,079 € |
| 16/06/2026 | 10,3900 | 10,1700 | 10,5500 | 10,1500 | 256,425 | 2,659,572 € |
| 15/06/2026 | 10,1700 | 9,9800 | 10,4800 | 9,9500 | 442,527 | 4,482,914 € |
| 12/06/2026 | 10,1200 | 10,2000 | 10,3900 | 10,1200 | 249,973 | 2,571,443 € |
| 11/06/2026 | 10,2000 | 10,0900 | 10,3500 | 10,0500 | 186,654 | 1,905,760 € |
| 10/06/2026 | 10,0900 | 9,9800 | 10,1500 | 9,9600 | 93,546 | 943,997 € |
| 09/06/2026 | 10,0500 | 10,3000 | 10,3200 | 10,0000 | 197,651 | 2,005,519 € |
| 08/06/2026 | 10,1800 | 10,2400 | 10,4300 | 10,1500 | 119,591 | 1,226,964 € |
| 05/06/2026 | 10,3000 | 10,3000 | 10,5200 | 10,2100 | 269,869 | 2,797,455 € |
| 04/06/2026 | 10,3000 | 10,5400 | 10,6800 | 10,3000 | 180,740 | 1,897,502 € |
| 03/06/2026 | 10,5400 | 10,3000 | 10,5600 | 10,3000 | 187,638 | 1,964,571 € |
| 02/06/2026 | 10,3000 | 10,3200 | 10,4900 | 10,3000 | 250,313 | 2,601,397 € |
| 29/05/2026 | 10,3000 | 10,1200 | 10,3800 | 10,1200 | 407,209 | 4,195,413 € |
| 28/05/2026 | 10,1900 | 9,9500 | 10,2000 | 9,9500 | 134,884 | 1,371,025 € |
| 27/05/2026 | 10,1200 | 9,9600 | 10,1700 | 9,9600 | 175,770 | 1,776,112 € |
| 26/05/2026 | 10,1300 | 9,8000 | 10,1300 | 9,8000 | 227,731 | 2,284,750 € |
| 25/05/2026 | 9,8950 | 9,7700 | 10,0300 | 9,7500 | 286,036 | 2,833,321 € |
| 22/05/2026 | 9,7800 | 9,9600 | 10,0000 | 9,7800 | 224,482 | 2,208,672 € |
| 21/05/2026 | 10,1000 | 10,1500 | 10,1500 | 9,9700 | 193,566 | 1,946,624 € |
| 20/05/2026 | 10,1500 | 9,9200 | 10,1500 | 9,9200 | 210,031 | 2,117,626 € |
| 19/05/2026 | 10,0000 | 9,9650 | 10,2200 | 9,8700 | 352,994 | 3,553,614 € |
| 18/05/2026 | 9,9700 | 9,9000 | 9,9700 | 9,8500 | 164,516 | 1,630,464 € |
| 15/05/2026 | 9,8900 | 9,9500 | 9,9900 | 9,7150 | 220,803 | 2,172,777 € |
| 14/05/2026 | 9,7700 | 9,9050 | 10,1100 | 9,7700 | 210,882 | 2,090,765 € |
| 13/05/2026 | 10,0000 | 9,8700 | 10,0400 | 9,8650 | 253,693 | 2,530,014 € |
| 12/05/2026 | 9,8700 | 9,8000 | 9,9750 | 9,8000 | 153,706 | 1,521,664 € |
| 11/05/2026 | 9,7500 | 9,6000 | 9,7900 | 9,6000 | 354,589 | 3,445,604 € |
| 08/05/2026 | 9,4300 | 9,8550 | 9,9900 | 9,4300 | 422,307 | 4,081,532 € |
| 07/05/2026 | 9,8550 | 9,8000 | 10,0700 | 9,8000 | 300,529 | 2,985,861 € |
| 06/05/2026 | 9,9000 | 10,1800 | 10,2300 | 9,7900 | 562,902 | 5,606,977 € |
| 05/05/2026 | 10,2300 | 10,1000 | 10,2300 | 9,9950 | 217,378 | 2,203,892 € |
| 04/05/2026 | 10,1000 | 9,7650 | 10,1800 | 9,7650 | 236,696 | 2,364,921 € |
| 30/04/2026 | 9,8350 | 9,6450 | 10,0000 | 9,4800 | 358,196 | 3,499,528 € |
| 29/04/2026 | 9,6000 | 9,4100 | 9,6000 | 9,4100 | 192,247 | 1,832,021 € |
| 28/04/2026 | 9,4600 | 9,6500 | 9,6500 | 9,3800 | 208,152 | 1,980,188 € |
| 27/04/2026 | 9,5500 | 9,4650 | 9,6700 | 9,4600 | 115,438 | 1,108,586 € |
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.