Τιμές Μετοχών

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ

ΤΕΝΕΡΓ

7,50

Μεταβολή 0,01 (0,13%)

Τελ. ενημ: 17:19:11 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,50 7,50 7,83 7,83
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,36 7,36 7,16 5,44
Άνοιγμα 7,40
Προηγούμενο Κλείσιμο 7,49
Όγκος 152.566
Τζίρος 1.138.389
Πράξεις 395
Κεφαλαιοποίηση 819.858.000
Αριθμός Μετοχών 109.314.400

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,40454510:30:04
7,4085310:30:04
7,4044750010:30:04
7,405355310:30:04
7,40455710:30:04
7,40556210:30:04
7,4010066210:30:04
7,40266410:30:04
7,40266610:30:04
7,40266810:30:04
7,40267010:30:04
7,40267210:30:04
7,40267410:30:04
7,407074410:30:04
7,40274610:30:04
7,402541.00010:30:04
7,40961.09610:30:04
7,40191.11510:30:04
7,44601.17510:45:06
7,433481.52310:45:06
7,461751.69810:46:41
7,463252.02310:46:41
7,441002.12310:47:51
7,44742.19710:47:51
7,452122.40910:53:03
7,451002.50910:53:46
7,461002.60911:01:54
7,45882.69711:02:10
7,461752.87211:05:31
7,4522.87411:07:06
7,45682.94211:14:43
7,4422.94411:33:01
7,441733.11711:33:01
7,451503.26711:39:03
7,454503.71711:39:06
7,441833.90011:39:06
7,444234.32311:39:06
7,43524.37511:39:06
7,431614.53611:39:07
7,4224.53811:39:09
7,412674.80511:39:11
7,4114.80611:40:28
7,421904.99611:41:01
7,431045.10011:41:08
7,431045.20411:41:43
7,441065.31011:54:23
7,461345.44411:57:19
7,461515.59511:57:19
7,462085.80311:57:19
7,464006.20311:57:19
7,461076.31011:57:19
7,461566.46611:57:19
7,4656.47112:02:42
7,461616.63212:02:42
7,462126.84412:02:42
7,48196.86312:06:15
7,481226.98512:06:15
7,483787.36312:06:49
7,481567.51912:06:49
7,481067.62512:06:49
7,481067.73112:06:49
7,48467.77712:06:49
7,461067.88312:06:49
7,48607.94312:06:49
7,48798.02212:06:49
7,471528.17412:12:07
7,46238.19712:12:07
7,461398.33612:25:15
7,462008.53612:25:34
7,461548.69012:27:19
7,46108.70012:27:19
7,46108.71012:27:19
7,461198.82912:28:23
7,458109.63912:28:23
7,4447110.11012:28:23
7,445410.16412:29:19
7,4430010.46412:32:20
7,446910.53312:36:13
7,441010.54312:36:13
7,431.00011.54312:41:32
7,4310011.64312:41:32
7,4320411.84712:41:32
7,425011.89712:41:36
7,4215212.04912:41:36
7,4210012.14912:41:40
7,4369612.84512:42:01
7,4327013.11512:42:01
7,433413.14912:42:01
7,4123113.38012:42:13
7,4312813.50812:42:13
7,41113.50912:42:37
7,412013.52912:42:37
7,4110013.62912:42:37
7,4154014.16912:42:37
7,4113914.30812:42:37
7,422814.33612:45:57
7,4320014.53612:47:13
7,4420014.73612:47:19
7,4513214.86812:48:55
7,4480015.66812:49:40
7,4416915.83712:49:40
7,434215.87912:49:42
7,4317516.05412:49:42
7,4317116.22512:50:24
7,443116.25612:50:31
7,4430016.55612:50:31
7,4415316.70912:50:31
7,4414516.85412:50:31
7,4421017.06412:50:31
7,4416117.22512:53:04
7,4413817.36312:53:04
7,44117.36412:53:04
7,4420017.56412:53:08
7,4610317.66712:56:38
7,4414917.81612:58:25
7,4422318.03912:58:25
7,452218.06112:59:33
7,4619718.25812:59:33
7,4630018.55812:59:33
7,4618818.74612:59:33
7,482718.77313:01:12
7,4810618.87913:01:12
7,4810618.98513:01:12
7,4810619.09113:01:12
7,4835019.44113:01:12
7,481819.45913:01:12
7,4610619.56513:03:12
7,4610119.66613:04:04
7,46519.67113:04:04
7,4828219.95313:05:55
7,4829920.25213:05:55
7,4811120.36313:05:55
7,4817520.53813:05:55
7,4810620.64413:05:56
7,482720.67113:05:56
7,4610620.77713:05:56
7,4610020.87713:05:56
7,487320.95013:05:56
7,4810621.05613:05:56
7,481221.06813:05:56
7,489421.16213:06:04
7,4810621.26813:06:04
7,4810021.36813:06:04
7,4811521.48313:06:04
7,4610621.58913:08:57
7,4610021.68913:08:57
7,4650022.18913:10:49
7,464222.23113:12:47
7,462822.25913:12:47
7,4710022.35913:13:23
7,4719022.54913:13:23
7,481022.55913:13:23
7,4716022.71913:15:25
7,4617522.89413:17:15
7,47722.90113:18:18
7,473322.93413:19:37
7,479923.03313:19:37
7,4610623.13913:20:30
7,4610623.24513:20:30
7,4610623.35113:20:30
7,4610623.45713:20:30
7,4610623.56313:20:30
7,4610623.66913:20:30
7,4610623.77513:20:30
7,465523.83013:20:30
7,465123.88113:20:30
7,4610623.98713:20:30
7,4610624.09313:20:30
7,4610624.19913:20:30
7,4610624.30513:20:30
7,46524.31013:20:30
7,4610124.41113:20:30
7,4611424.52513:20:34
7,4510624.63113:21:47
7,4510624.73713:21:47
7,4613224.86913:23:37
7,4517525.04413:23:46
7,4550025.54413:23:55
7,4511325.65713:24:00
7,4410625.76313:26:41
7,45725.77013:26:57
7,4513225.90213:27:42
7,4450026.40213:28:02
7,4417126.57313:28:38
7,44426.57713:28:38
7,4432726.90413:28:46
7,4450027.40413:29:03
7,4410627.51013:29:25
7,4544727.95713:29:28
7,446328.02013:29:32
7,4412728.14713:29:32
7,4541428.56113:32:38
7,4519628.75713:32:38
7,4539029.14713:32:38
7,4511029.25713:32:44
7,455529.31213:32:44
7,4450029.81213:35:24
7,4450030.31213:36:12
7,4416330.47513:36:12
7,4433730.81213:36:12
7,4416330.97513:36:17
7,4317531.15013:38:03
7,4317531.32513:38:03
7,4317531.50013:39:17
7,4420031.70013:39:37
7,4424431.94413:39:37
7,445632.00013:39:37
7,4416832.16813:40:39
7,43732.17513:40:39
7,4338032.55513:41:23
7,4350333.05813:41:23
7,431033.06813:41:23
7,427233.14013:44:36
7,423433.17413:44:36
7,4210133.27513:44:36
7,42533.28013:44:36
7,4210633.38613:44:36
7,4210633.49213:44:36
7,4210633.59813:44:37
7,4310733.70513:44:51
7,436833.77313:44:51
7,431.42035.19314:00:05
7,434.02039.21314:00:05
7,432.42441.63714:00:05
7,4317741.81414:00:05
7,4369942.51314:00:05
7,4369943.21214:00:05
7,4369943.91114:00:05
7,4317344.08414:00:05
7,433044.11414:00:05
7,431.54545.65914:00:05
7,4326445.92314:00:05
7,4360846.53114:00:05
7,4316046.69114:00:05
7,431.05147.74214:00:05
7,4313647.87814:00:05
7,433.35151.22914:00:05
7,4322551.45414:00:05
7,431.00052.45414:00:05
7,4399953.45314:00:05
7,4435053.80314:00:13
7,4421654.01914:00:13
7,4411154.13014:00:13
7,43154.13114:00:55
7,4339954.53014:00:55
7,421054.54014:01:41
7,412554.56514:01:41
7,401.00055.56514:01:41
7,402.50058.06514:01:41
7,402058.08514:01:41
7,40358.08814:01:41
7,4072558.81314:01:41
7,39258.81514:01:49
7,392058.83514:01:49
7,3625959.09414:01:56
7,402859.12214:02:28
7,4068959.81114:03:02
7,4021560.02614:03:02
7,40160.02714:08:46
7,409560.12214:09:09
7,401060.13214:09:09
7,4025060.38214:15:04
7,395060.43214:16:50
7,4040060.83214:19:10
7,39360.83514:21:02
7,382060.85514:23:53
7,381060.86514:23:53
7,3810960.97414:23:53
7,3814061.11414:27:48
7,3910061.21414:29:13
7,3917161.38514:29:13
7,3921661.60114:29:13
7,3917661.77714:29:13
7,4024562.02214:29:13
7,429262.11414:29:13
7,382062.13414:45:13
7,3820862.34214:49:08
7,412062.36214:59:05
7,4114162.50314:59:05
7,4120062.70314:59:05
7,4117462.87714:59:05
7,4288563.76215:00:03
7,422363.78515:05:02
7,4215263.93715:05:02
7,426664.00315:06:38
7,422064.02315:06:38
7,4315064.17315:10:35
7,4317664.34915:10:35
7,4315164.50015:10:35
7,4452365.02315:11:19
7,433765.06015:23:34
7,4313965.19915:23:52
7,4315265.35115:23:52
7,4291466.26515:24:26
7,421.08667.35115:24:26
7,4211167.46215:24:39
7,423967.50115:24:39
7,425067.55115:26:21
7,427067.62115:39:53
7,4114367.76415:44:10
7,418267.84615:44:31
7,4015768.00315:44:49
7,4044068.44315:49:03
7,407068.51315:49:03
7,401068.52315:49:03
7,4048069.00315:49:03
7,4017669.17916:00:40
7,4034469.52316:01:50
7,403769.56016:01:50
7,4053870.09816:01:50
7,404270.14016:01:50
7,398070.22016:01:58
7,4068770.90716:03:03
7,4015371.06016:03:03
7,4020271.26216:03:03
7,4237871.64016:07:29
7,3920071.84016:24:15
7,395171.89116:24:15
7,3963672.52716:24:15
7,3811372.64016:24:15
7,383772.67716:26:31
7,3819472.87116:26:31
7,3815073.02116:34:13
7,381073.03116:34:13
7,3734073.37116:34:13
7,415473.42516:41:34
7,4114673.57116:41:34
7,419573.66616:41:44
7,4120573.87116:41:44
7,413373.90416:45:53
7,412573.92916:50:41
7,402073.94916:52:32
7,4010074.04916:52:32
7,391.88075.92916:52:32
7,4145676.38516:52:37
7,3912076.50516:52:37
7,3942676.93116:52:37
7,3942777.35816:53:20
7,391.57378.93116:53:20
7,3926579.19616:55:08
7,392479.22016:56:05
7,3950079.72016:57:53
7,3810079.82016:58:11
7,389779.91716:58:11
7,3931980.23616:58:44
7,3917680.41216:59:00
7,391880.43016:59:38
7,507680.50617:10:34
7,502480.53017:10:34
7,5021080.74017:10:34
7,507080.81017:10:34
7,5010080.91017:10:34
7,5050081.41017:10:34
7,5010081.51017:10:34
7,501.00082.51017:10:34
7,5034582.85517:10:34
7,5034583.20017:10:34
7,5048283.68217:10:34
7,502.80686.48817:10:34
7,5075087.23817:10:34
7,5040087.63817:10:34
7,506.55294.19017:10:34
7,5035094.54017:10:34
7,5070095.24017:10:34
7,5080096.04017:10:34
7,5010096.14017:10:34
7,502.25198.39117:10:34
7,505098.44117:10:34
7,502098.46117:10:34
7,5073999.20017:10:34
7,5040799.60717:10:34
7,502.000101.60717:10:34
7,5020101.62717:10:34
7,50150101.77717:10:34
7,50500102.27717:10:34
7,50500102.77717:10:34
7,50177102.95417:10:34
7,50500103.45417:10:34
7,50350103.80417:10:34
7,50702104.50617:10:34
7,501.420105.92617:10:34
7,50478106.40417:10:34
7,5011.620118.02417:10:34
7,50489118.51317:10:34
7,504.875123.38817:10:34
7,503.016126.40417:10:34
7,501.095127.49917:10:34
7,5059127.55817:10:34
7,50941128.49917:10:34
7,504.466132.96517:10:34
7,50534133.49917:10:34
7,504.342137.84117:10:34
7,502.916140.75717:10:34
7,5011.789152.54617:10:34
7,5020152.56617:19:11

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.