Premium
HELLENiQ ENERGY Holdings SA (ELPE)
ASE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734708300 | 7.3 | 0.02 | 0.27 | 7.28 | 7.325 | 7.205 | 158302 |
| 1734621900 | 7.28 | 0 | 0.00 | 7.22 | 7.31 | 7.22 | 247886 |
| 1734535500 | 7.28 | -0.01 | -0.07 | 7.32 | 7.38 | 7.28 | 235883 |
| 1734449100 | 7.285 | -0.04 | -0.48 | 7.3 | 7.37 | 7.27 | 258460 |
| 1734362700 | 7.32 | 0.14 | 1.95 | 7.18 | 7.33 | 7.145 | 208114 |
| 1734103500 | 7.18 | 0.1 | 1.41 | 7.125 | 7.225 | 7.06 | 237266 |
| 1734017100 | 7.08 | 0.07 | 1.00 | 7.085 | 7.1 | 7 | 160001 |
| 1733930700 | 7.01 | 0.01 | 0.14 | 7 | 7.07 | 6.985 | 117583 |
| 1733844300 | 7 | -0.14 | -1.89 | 7.135 | 7.135 | 7 | 147720 |
| 1733757900 | 7.135 | 0.22 | 3.11 | 6.9 | 7.14 | 6.9 | 218952 |
| 1733498700 | 6.92 | -0.08 | -1.14 | 7.075 | 7.075 | 6.895 | 212495 |
| 1733412300 | 7 | -0.04 | -0.57 | 7.04 | 7.085 | 6.995 | 180720 |
| 1733325900 | 7.04 | 0.08 | 1.15 | 7.05 | 7.11 | 7.01 | 160158 |
| 1733239500 | 6.96 | -0.01 | -0.14 | 6.995 | 6.995 | 6.935 | 166358 |
| 1733153100 | 6.97 | 0.19 | 2.73 | 6.855 | 6.99 | 6.85 | 213967 |
| 1732893900 | 6.785 | 0.05 | 0.82 | 6.79 | 6.845 | 6.76 | 112872 |
| 1732807500 | 6.73 | 0 | 0.00 | 6.835 | 6.835 | 6.73 | 300502 |
| 1732721100 | 6.73 | -0.04 | -0.52 | 6.765 | 6.835 | 6.73 | 95476 |
| 1732634700 | 6.765 | -0.04 | -0.59 | 6.71 | 6.905 | 6.71 | 161077 |
| 1732548300 | 6.805 | 0.13 | 1.95 | 6.72 | 6.82 | 6.72 | 274717 |
| 1732289100 | 6.675 | -0.13 | -1.84 | 6.8 | 6.87 | 6.665 | 217061 |
| 1732202700 | 6.8 | 0.15 | 2.26 | 6.65 | 6.86 | 6.65 | 85186 |
| 1732116300 | 6.65 | 0 | 0.00 | 6.62 | 6.76 | 6.62 | 156438 |
| 1732029900 | 6.65 | -0.12 | -1.70 | 6.77 | 6.8 | 6.62 | 162687 |
| 1731943500 | 6.765 | -0.05 | -0.66 | 6.8 | 6.8 | 6.7 | 151236 |
| 1731684300 | 6.81 | -0.07 | -1.02 | 6.915 | 6.93 | 6.8 | 136369 |
| 1731597900 | 6.88 | 0.06 | 0.95 | 6.78 | 6.88 | 6.78 | 126394 |
| 1731511440 | 6.815 | -0.1 | -1.45 | 6.92 | 6.92 | 6.72 | 157411 |
| 1731425100 | 6.915 | 0.01 | 0.22 | 6.895 | 6.96 | 6.87 | 96104 |
| 1731338700 | 6.9 | 0.09 | 1.32 | 6.86 | 6.925 | 6.805 | 54640 |
| 1731079500 | 6.81 | 0.01 | 0.15 | 6.815 | 6.915 | 6.8 | 71532 |
| 1730993100 | 6.8 | 0 | 0.00 | 6.8 | 6.895 | 6.8 | 59402 |
| 1730906700 | 6.8 | 0.05 | 0.74 | 6.83 | 6.905 | 6.8 | 261742 |
| 1730820300 | 6.75 | 0.03 | 0.45 | 6.78 | 6.79 | 6.68 | 85668 |
| 1730733900 | 6.72 | -0.08 | -1.18 | 6.79 | 6.815 | 6.695 | 139445 |
| 1730474700 | 6.8 | -0.1 | -1.45 | 6.85 | 6.905 | 6.74 | 132496 |
| 1730388240 | 6.9 | 0.19 | 2.76 | 6.72 | 6.9 | 6.65 | 271301 |
| 1730301900 | 6.715 | -0.12 | -1.68 | 6.82 | 6.88 | 6.69 | 155169 |
| 1730215500 | 6.83 | -0.06 | -0.87 | 6.89 | 6.9 | 6.83 | 178723 |
| 1729866240 | 6.89 | -0.07 | -0.93 | 6.975 | 6.975 | 6.78 | 322953 |
| 1729779900 | 6.955 | -0.02 | -0.22 | 6.97 | 7.015 | 6.95 | 140736 |
| 1729693440 | 6.97 | -0.03 | -0.43 | 7 | 7.035 | 6.97 | 336455 |
| 1729607040 | 7 | -0.03 | -0.43 | 7.02 | 7.1 | 7 | 102228 |
| 1729520700 | 7.03 | -0.05 | -0.71 | 7.07 | 7.155 | 7.015 | 113768 |
| 1729261500 | 7.08 | 0.01 | 0.21 | 7.1 | 7.145 | 7.03 | 119483 |
| 1729175100 | 7.065 | -0.05 | -0.70 | 7.13 | 7.15 | 7.05 | 116066 |
| 1729088700 | 7.115 | 0.02 | 0.21 | 7.055 | 7.12 | 7.035 | 88496 |
| 1729002300 | 7.1 | 0.09 | 1.21 | 7.01 | 7.175 | 6.995 | 138365 |
| 1728915900 | 7.015 | -0.01 | -0.14 | 7.02 | 7.09 | 6.995 | 103720 |
| 1728656700 | 7.025 | 0.03 | 0.36 | 7 | 7.07 | 7 | 61160 |
| 1728570300 | 7 | -0.02 | -0.28 | 7.05 | 7.07 | 6.995 | 89463 |
| 1728483900 | 7.02 | -0.07 | -0.99 | 7.1 | 7.175 | 7.015 | 217954 |
| 1728397500 | 7.09 | 0.04 | 0.57 | 7.005 | 7.095 | 6.995 | 135827 |
| 1728311100 | 7.05 | 0.03 | 0.43 | 7.08 | 7.09 | 6.98 | 207627 |
| 1728051900 | 7.02 | 0.11 | 1.59 | 7 | 7.03 | 6.9 | 201269 |
| 1727965500 | 6.91 | -0.04 | -0.58 | 6.95 | 6.995 | 6.89 | 146298 |
| 1727879100 | 6.95 | -0.11 | -1.56 | 7 | 7.05 | 6.9 | 204884 |
| 1727792700 | 7.06 | 0.06 | 0.86 | 7.04 | 7.1 | 6.99 | 126476 |
| 1727706300 | 7 | 0.01 | 0.14 | 7 | 7.065 | 6.99 | 138249 |
| 1727447100 | 6.99 | -0.04 | -0.57 | 7.04 | 7.095 | 6.99 | 174682 |
| 1727360700 | 7.03 | 0.02 | 0.29 | 6.99 | 7.1 | 6.99 | 180532 |
| 1727274300 | 7.01 | 0.02 | 0.29 | 6.99 | 7.04 | 6.97 | 116640 |
| 1727187900 | 6.99 | -0.03 | -0.36 | 7.015 | 7.07 | 6.98 | 281716 |
| 1727101500 | 7.015 | -0.02 | -0.28 | 6.995 | 7.055 | 6.94 | 116342 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
