Τιμές Μετοχών

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ

ΤΕΝΕΡΓ

7,22

Μεταβολή -0,06 (-0,82%)

Τελ. ενημ: 17:16:01 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,28 7,33 7,38 7,38
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,19 7,22 6,82 5,37
Άνοιγμα 7,22
Προηγούμενο Κλείσιμο 7,28
Όγκος 78.578
Τζίρος 567.030
Πράξεις 342
Κεφαλαιοποίηση 789.249.968
Αριθμός Μετοχών 109.314.400

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,22171710:29:35
7,22284510:29:35
7,2214610:29:35
7,22216710:29:35
7,2225432110:29:35
7,2220052110:29:35
7,22252310:29:35
7,22252510:29:35
7,22252710:29:35
7,2210062710:29:35
7,224066710:29:35
7,28567210:29:47
7,281068210:35:44
7,282570710:38:20
7,2820891510:38:20
7,281751.09010:38:20
7,28921.18210:38:20
7,265001.68210:39:56
7,264002.08210:40:21
7,26822.16410:43:53
7,26502.21410:43:53
7,263682.58210:43:53
7,26522.63410:46:15
7,256153.24910:46:27
7,253853.63410:46:27
7,2653.63910:47:57
7,251153.75410:50:19
7,2653.75910:55:16
7,231223.88110:57:02
7,2553.88610:59:59
7,23403.92611:00:24
7,2553.93111:01:40
7,25403.97111:02:46
7,252574.22811:08:46
7,251754.40311:08:46
7,253074.71011:08:46
7,253075.01711:08:46
7,253995.41611:08:46
7,253075.72311:08:46
7,251035.82611:08:46
7,231385.96411:08:51
7,23105.97411:08:51
7,2555.97911:09:03
7,251006.07911:16:24
7,252116.29011:20:58
7,252016.49111:20:58
7,241756.66611:34:36
7,241756.84111:34:36
7,241506.99111:34:36
7,24257.01611:34:36
7,241757.19111:34:36
7,241757.36611:35:16
7,25607.42611:36:12
7,251007.52611:36:12
7,251007.62611:36:12
7,25157.64111:36:12
7,24807.72111:36:21
7,24207.74111:38:05
7,2557.74611:38:10
7,24457.79111:50:05
7,235008.29111:50:05
7,234558.74611:50:05
7,23458.79111:50:15
7,231738.96411:50:15
7,23218.98511:52:34
7,23148.99911:52:34
7,231759.17411:53:34
7,231759.34911:55:25
7,23149.36311:58:09
7,23219.38411:58:09
7,23219.40511:58:09
7,2379.41211:58:09
7,2389.42011:58:17
7,2319.42111:58:17
7,23609.48111:58:17
7,231069.58711:58:17
7,231409.72711:58:17
7,231759.90211:58:46
7,23429.94411:59:00
7,2279.95111:59:26
7,2279.95811:59:26
7,22219.97911:59:26
7,23139.99212:00:48
7,2323810.23012:00:48
7,232110.25112:00:48
7,23710.25812:00:48
7,25110.25912:00:48
7,222110.28012:03:03
7,222110.30112:03:03
7,25510.30612:03:51
7,228310.38912:05:46
7,227510.46412:05:46
7,25510.46912:07:52
7,2210010.56912:08:10
7,2212510.69412:13:22
7,221010.70412:13:22
7,224010.74412:13:22
7,2210610.85012:21:06
7,2210010.95012:23:32
7,223510.98512:29:01
7,221911.00412:29:52
7,2220011.20412:29:52
7,2213111.33512:29:52
7,226311.39812:31:24
7,2313911.53712:33:34
7,233611.57312:35:46
7,233411.60712:35:46
7,2217511.78212:37:04
7,2214111.92312:37:04
7,2216012.08312:37:04
7,221512.09812:38:50
7,222112.11912:38:50
7,2222612.34512:38:50
7,232112.36612:38:55
7,232112.38712:38:55
7,231312.40012:38:55
7,2513612.53613:01:16
7,2514912.68513:01:30
7,257512.76013:01:30
7,251512.77513:06:26
7,2310012.87513:09:35
7,2217513.05013:10:21
7,2217513.22513:10:21
7,2219613.42113:10:24
7,236113.48213:16:34
7,2332813.81013:16:34
7,231713.82713:19:25
7,25513.83213:24:17
7,253813.87013:34:35
7,252113.89113:34:35
7,2531614.20713:34:35
7,2523414.44113:34:35
7,2531614.75713:36:22
7,2517514.93213:36:22
7,2531615.24813:36:22
7,2519315.44113:36:23
7,2519315.63413:36:23
7,2530015.93413:36:49
7,2534216.27613:37:17
7,251616.29213:37:17
7,2536116.65313:37:17
7,2528116.93413:37:17
7,2566717.60113:40:55
7,2521317.81413:40:55
7,2512017.93413:40:55
7,2554718.48113:40:55
7,259618.57713:40:55
7,2547519.05213:40:55
7,2414819.20013:41:03
7,2450719.70713:44:32
7,2423819.94513:44:39
7,204619.99113:59:34
7,2030420.29513:59:34
7,2050020.79513:59:34
7,2043621.23113:59:34
7,2016021.39113:59:34
7,2011321.50413:59:34
7,2018021.68413:59:34
7,201.22022.90413:59:34
7,201.40024.30413:59:34
7,201.40025.70413:59:34
7,2098026.68413:59:34
7,2036127.04513:59:34
7,205927.10413:59:34
7,201.06128.16513:59:34
7,2010728.27213:59:34
7,2010028.37213:59:34
7,2013228.50413:59:34
7,2016228.66613:59:34
7,202028.68613:59:34
7,205928.74513:59:34
7,201.00029.74513:59:34
7,2015929.90413:59:34
7,2084130.74513:59:34
7,2045431.19913:59:34
7,2010531.30413:59:34
7,203531.33913:59:34
7,2069032.02913:59:34
7,2050032.52913:59:34
7,2017532.70413:59:34
7,201.40034.10413:59:34
7,2042534.52913:59:34
7,205034.57913:59:34
7,2056135.14013:59:34
7,203935.17913:59:34
7,2010035.27913:59:34
7,2025035.52913:59:34
7,2061136.14013:59:34
7,2038936.52913:59:34
7,204036.56913:59:34
7,20136.57013:59:34
7,2069037.26013:59:34
7,2020037.46013:59:34
7,2058538.04513:59:34
7,2041538.46013:59:34
7,2050038.96013:59:34
7,2030139.26113:59:34
7,2069939.96013:59:34
7,20239.96213:59:34
7,2059540.55713:59:34
7,2041740.97413:59:34
7,2022541.19913:59:34
7,2149741.69613:59:47
7,2157542.27113:59:47
7,2317742.44814:07:07
7,2317742.62514:07:07
7,2213542.76014:08:35
7,2210842.86814:10:53
7,2225743.12514:14:16
7,221.00044.12514:14:16
7,2220044.32514:14:51
7,2248244.80714:16:52
7,221744.82414:16:52
7,221744.84114:16:52
7,2215244.99314:16:52
7,229945.09214:19:00
7,2268245.77414:19:00
7,221545.78914:19:00
7,2220445.99314:19:00
7,2244846.44114:19:00
7,2150046.94114:19:02
7,223046.97114:23:56
7,2223247.20314:23:56
7,2150047.70314:32:06
7,2150048.20314:32:06
7,216448.26714:39:02
7,201548.28214:41:07
7,201548.29714:41:08
7,2081849.11514:42:02
7,2010049.21514:42:02
7,1910949.32414:42:26
7,2010049.42414:44:17
7,191649.44014:47:07
7,2018649.62614:47:09
7,2016949.79514:47:09
7,201649.81114:47:09
7,201549.82614:47:09
7,2010049.92614:51:20
7,201549.94115:05:22
7,211549.95615:07:18
7,2118550.14115:07:18
7,215050.19115:10:59
7,21350.19415:14:57
7,211650.21015:14:57
7,211650.22615:14:57
7,211550.24115:29:07
7,2249950.74015:34:36
7,211550.75515:35:07
7,2218350.93815:35:12
7,2231751.25515:35:12
7,2230351.55815:35:20
7,221651.57415:35:20
7,221551.58915:35:20
7,2216151.75015:35:20
7,216551.81515:36:36
7,205051.86515:36:36
7,1921252.07715:36:36
7,191552.09215:53:07
7,201652.10815:53:08
7,202152.12915:53:08
7,201552.14415:53:08
7,2122852.37216:00:20
7,211652.38816:00:20
7,2252152.90916:03:58
7,262052.92916:03:58
7,2795953.88816:03:58
7,201153.89916:05:31
7,2247854.37716:30:00
7,2220054.57716:36:58
7,22454.58116:47:00
7,2285855.43916:47:00
7,203955.47816:50:20
7,201.00056.47816:50:20
7,201056.48816:50:20
7,201056.49816:50:20
7,203.08359.58116:50:20
7,2036159.94216:50:28
7,2055660.49816:53:51
7,2017360.67116:53:51
7,1920860.87916:53:52
7,2050061.37916:54:32
7,2018261.56116:55:37
7,201961.58016:55:37
7,2021061.79016:55:37
7,20461.79416:55:37
7,208561.87916:55:37
7,201.52663.40516:56:13
7,2055963.96416:56:13
7,2012364.08716:56:22
7,2055064.63716:56:22
7,2022864.86516:56:22
7,2050065.36516:56:35
7,2018265.54716:56:50
7,2012365.67016:56:50
7,209965.76916:57:03
7,2040166.17016:57:03
7,2018066.35016:57:10
7,2020066.55016:57:19
7,2011866.66816:57:25
7,208266.75016:57:25
7,2020066.95016:57:30
7,2015067.10016:57:38
7,2015067.25016:57:46
7,2010067.35016:58:12
7,209467.44416:58:12
7,2012867.57216:58:23
7,2037267.94416:58:23
7,2025068.19416:58:31
7,206068.25416:58:39
7,2014068.39416:58:39
7,205068.44416:58:39
7,205068.49416:58:45
7,2025068.74416:58:46
7,2015068.89416:58:58
7,194268.93616:59:00
7,204268.97816:59:08
7,206369.04116:59:08
7,2011769.15816:59:12
7,208369.24116:59:12
7,2020069.44116:59:17
7,2070070.14117:00:02
7,203770.17817:00:07
7,2010070.27817:00:17
7,22770.28517:10:04
7,22170.28617:10:04
7,2215070.43617:10:04
7,2213170.56717:10:04
7,2230070.86717:10:04
7,2220071.06717:10:04
7,2220071.26717:10:04
7,221.50072.76717:10:04
7,221.00073.76717:10:04
7,221.00074.76717:10:04
7,221.50076.26717:10:04
7,2279377.06017:10:04
7,227577.13517:10:04
7,2218977.32417:10:04
7,22377.32717:10:04
7,2214777.47417:10:04
7,2285378.32717:10:04
7,2225078.57717:10:04
7,22178.57817:16:01

Ιστορικό

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