Τιμές Μετοχών

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ

ΤΕΝΕΡΓ

7,47

Μεταβολή 0,12 (1,63%)

Τελ. ενημ: 17:16:55 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,52 7,47 7,47 7,47
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,30 6,55 6,55 5,44
Άνοιγμα 7,30
Προηγούμενο Κλείσιμο 7,35
Όγκος 154.453
Τζίρος 1.149.678
Πράξεις 617
Κεφαλαιοποίηση 816.578.568
Αριθμός Μετοχών 109.314.400

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,46505010:27:26
7,3025210:30:00
7,3049855010:30:00
7,30155110:30:00
7,3019074110:30:00
7,305001.24110:30:00
7,301.0002.24110:30:00
7,303112.55210:30:00
7,30122.56410:30:00
7,30812.64510:30:00
7,352002.84510:30:46
7,351002.94510:30:46
7,351.0003.94510:30:46
7,351134.05810:30:46
7,352324.29010:30:46
7,362004.49010:30:46
7,385004.99010:30:46
7,39505.04010:30:46
7,40505.09010:30:46
7,42555.14510:30:46
7,42455.19010:32:09
7,422535.44310:32:09
7,421025.54510:32:09
7,383985.94310:34:14
7,412006.14310:36:52
7,43506.19310:37:08
7,44556.24810:37:08
7,44206.26810:37:08
7,44506.31810:37:08
7,44506.36810:37:08
7,441006.46810:37:08
7,451756.64310:37:08
7,412006.84310:37:43
7,418807.72310:37:43
7,454008.12310:37:55
7,443008.42310:38:11
7,442258.64810:38:11
7,451758.82310:38:11
7,455009.32310:38:11
7,451.00010.32310:38:11
7,4510010.42310:38:11
7,4570011.12310:38:11
7,4153511.65810:38:43
7,4146512.12310:39:21
7,4220012.32310:39:33
7,4023712.56010:39:37
7,4026312.82310:39:51
7,40112.82410:39:51
7,403612.86010:39:56
7,4010012.96010:40:18
7,406413.02410:42:05
7,403613.06010:42:05
7,4046413.52410:42:40
7,403613.56010:42:40
7,406413.62410:43:07
7,4010013.72410:43:46
7,4012513.84910:43:46
7,4016914.01810:44:45
7,4021914.23710:44:45
7,4010014.33710:45:25
7,401214.34910:46:02
7,4018814.53710:46:02
7,4014014.67710:46:57
7,4010014.77710:47:27
7,4115014.92710:49:13
7,4117515.10210:49:13
7,4217515.27710:50:11
7,4225115.52810:50:11
7,4287916.40710:50:11
7,4219516.60210:50:17
7,4120016.80210:52:46
7,4130017.10210:53:52
7,4210017.20210:54:25
7,4220717.40910:56:04
7,4325017.65910:56:04
7,4317517.83410:56:04
7,4410017.93410:56:04
7,4410018.03410:56:04
7,4416818.20210:56:04
7,4135018.55210:57:55
7,4310018.65210:59:39
7,4030018.95211:00:52
7,411018.96211:02:58
7,4150019.46211:02:58
7,4110919.57111:03:00
7,4139119.96211:03:12
7,4134920.31111:04:37
7,4210020.41111:08:40
7,4226420.67511:08:40
7,4433221.00711:08:55
7,445021.05711:08:55
7,4428121.33811:08:55
7,455021.38811:09:05
7,455021.43811:09:05
7,455021.48811:09:05
7,455021.53811:09:05
7,455021.58811:09:05
7,455021.63811:09:05
7,455021.68811:09:05
7,455021.73811:09:05
7,455021.78811:09:05
7,455021.83811:09:05
7,4510021.93811:09:05
7,4510022.03811:09:05
7,455022.08811:09:05
7,453522.12311:09:05
7,4510022.22311:09:05
7,4625022.47311:09:18
7,4610022.57311:09:18
7,4610022.67311:09:18
7,4610022.77311:09:18
7,4610022.87311:09:18
7,463522.90811:09:18
7,465022.95811:09:18
7,465023.00811:09:18
7,4620023.20811:09:18
7,4710023.30811:09:18
7,4710023.40811:09:18
7,4710023.50811:09:18
7,4710023.60811:09:18
7,4710023.70811:09:18
7,4710023.80811:09:18
7,4710023.90811:09:18
7,4710024.00811:09:18
7,4710024.10811:09:18
7,4710024.20811:09:18
7,4710024.30811:09:18
7,4710024.40811:09:18
7,475024.45811:09:18
7,485024.50811:09:33
7,485024.55811:09:33
7,481.00025.55811:09:33
7,481.00026.55811:09:33
7,4815026.70811:09:33
7,4828126.98911:09:33
7,495027.03911:09:33
7,491.50028.53911:09:33
7,4940028.93911:09:33
7,4910029.03911:09:33
7,4925029.28911:09:33
7,5020029.48911:09:33
7,5082230.31111:09:33
7,5017830.48911:09:34
7,5020230.69111:09:34
7,4710030.79111:10:33
7,475030.84111:10:33
7,475030.89111:10:33
7,4728131.17211:10:33
7,471931.19111:10:33
7,4247631.66711:12:15
7,4517531.84211:12:23
7,4525332.09511:12:23
7,455032.14511:12:32
7,452232.16711:12:38
7,422432.19111:14:14
7,421132.20211:14:14
7,4218932.39111:15:34
7,4150032.89111:15:34
7,4110032.99111:15:34
7,411133.00211:15:34
7,413533.03711:18:09
7,411133.04811:25:35
7,416033.10811:27:38
7,452833.13611:27:42
7,4524933.38511:27:42
7,4512933.51411:27:42
7,4550034.01411:27:42
7,459434.10811:27:55
7,457034.17811:30:13
7,433034.20811:34:30
7,433534.24311:40:19
7,4310034.34311:42:04
7,438534.42811:45:22
7,431534.44311:45:22
7,437034.51311:46:15
7,4311534.62811:49:56
7,421.00035.62811:52:01
7,429635.72411:52:01
7,421035.73411:52:01
7,4239436.12811:52:01
7,4247236.60011:54:23
7,4250037.10011:54:23
7,422837.12811:54:23
7,4310037.22811:58:57
7,434737.27511:58:57
7,4310037.37511:59:22
7,4225037.62512:00:07
7,4215037.77512:00:07
7,422037.79512:00:07
7,4312437.91912:01:24
7,4518038.09912:01:24
7,46138.10012:01:24
7,4110038.20012:05:12
7,4510038.30012:14:03
7,45538.30512:14:03
7,4510038.40512:18:50
7,4518238.58712:21:00
7,4510038.68712:21:00
7,461038.69712:21:51
7,4650039.19712:22:59
7,4510039.29712:23:35
7,4511839.41512:26:22
7,451039.42512:26:22
7,455939.48412:26:22
7,423539.51912:29:11
7,423539.55412:31:56
7,433539.58912:32:15
7,433539.62412:32:15
7,4327539.89912:32:15
7,4329040.18912:32:15
7,4698941.17812:32:23
7,4615041.32812:32:23
7,4627641.60412:32:23
7,472.00043.60412:32:23
7,4757844.18212:32:23
7,4770044.88212:32:49
7,473544.91712:33:07
7,4810045.01712:33:11
7,4810045.11712:33:11
7,487245.18912:33:11
7,487845.26712:33:52
7,4850045.76712:33:52
7,4827646.04312:33:52
7,4810046.14312:33:52
7,4910046.24312:33:52
7,493046.27312:33:52
7,4910046.37312:33:52
7,491.00047.37312:33:52
7,5079848.17112:33:52
7,5025048.42112:33:52
7,50348.42412:33:52
7,5030048.72412:33:52
7,5010048.82412:33:52
7,5010048.92412:33:52
7,501.26550.18912:33:52
7,452.36552.55412:34:04
7,5020052.75412:34:12
7,4610052.85412:35:12
7,4310052.95412:42:21
7,4520053.15412:44:34
7,4524553.39912:44:34
7,4520053.59912:44:36
7,465053.64912:44:44
7,465053.69912:44:44
7,465053.74912:44:44
7,465053.79912:44:44
7,465053.84912:44:44
7,4622554.07412:44:44
7,4630854.38212:44:44
7,4616754.54912:44:52
7,4533354.88212:44:52
7,4610054.98212:45:09
7,475055.03212:47:52
7,475055.08212:48:13
7,4710055.18212:48:13
7,4710055.28212:48:13
7,4710055.38212:48:13
7,4710055.48212:48:13
7,4710055.58212:48:13
7,4710055.68212:48:13
7,4726755.94912:48:13
7,4810056.04912:48:13
7,4810056.14912:48:13
7,4812056.26912:48:13
7,488056.34912:48:13
7,4810056.44912:48:13
7,4810056.54912:48:13
7,4810056.64912:48:13
7,4810056.74912:48:13
7,4830057.04912:48:13
7,4810057.14912:48:13
7,4915057.29912:48:13
7,4915057.44912:48:13
7,4915057.59912:48:13
7,4915057.74912:48:13
7,4915057.89912:48:13
7,4915058.04912:48:13
7,4915058.19912:48:13
7,4915058.34912:48:13
7,4910058.44912:48:13
7,4920058.64912:48:13
7,5053559.18412:48:13
7,501.30560.48912:48:13
7,5010060.58912:48:13
7,5020060.78912:48:13
7,5010060.88912:48:13
7,5010060.98912:48:13
7,5010061.08912:48:13
7,511.94363.03212:48:13
7,515763.08912:48:40
7,5124363.33212:48:40
7,51963.34112:48:50
7,5115063.49112:48:50
7,5115063.64112:48:50
7,5115063.79112:48:50
7,5115063.94112:48:50
7,5114164.08212:48:50
7,51964.09112:48:54
7,5115064.24112:48:54
7,5125164.49212:48:54
7,5210064.59212:48:54
7,5299065.58212:48:54
7,5130065.88212:49:06
7,5126566.14712:49:06
7,521066.15712:49:06
7,5272566.88212:49:06
7,4820067.08212:49:18
7,4765067.73212:55:23
7,475067.78213:05:30
7,4750068.28213:09:22
7,483068.31213:10:04
7,4811268.42413:10:04
7,4828468.70813:10:04
7,4850069.20813:10:04
7,487469.28213:10:18
7,475069.33213:10:22
7,452269.35413:10:45
7,455769.41113:10:45
7,4510069.51113:11:13
7,459969.61013:11:45
7,462069.63013:13:48
7,456069.69013:13:48
7,452069.71013:15:47
7,458069.79013:15:50
7,457269.86213:16:56
7,4537670.23813:20:40
7,472070.25813:30:28
7,478070.33813:30:28
7,4721070.54813:30:35
7,4720270.75013:30:35
7,4710670.85613:32:08
7,471.48272.33813:33:19
7,4717572.51313:33:19
7,478172.59413:33:19
7,4513672.73013:36:34
7,451472.74413:36:34
7,451.98674.73013:37:24
7,4572575.45513:37:24
7,4320075.65513:37:24
7,431.00076.65513:37:24
7,438976.74413:37:35
7,433076.77413:37:55
7,4520076.97413:40:29
7,4529477.26813:40:29
7,457077.33813:41:22
7,4717577.51313:43:51
7,4520077.71313:49:40
7,4655878.27113:53:04
7,4610778.37813:53:04
7,4610678.48413:53:15
7,4610678.59013:54:30
7,4610678.69613:54:30
7,4660079.29613:55:55
7,4610679.40213:56:02
7,4610679.50813:56:10
7,4620079.70813:56:14
7,472579.73314:00:12
7,4715079.88314:00:12
7,46579.88814:00:21
7,4610179.98914:00:21
7,4785080.83914:02:29
7,4720081.03914:02:29
7,4717181.21014:02:34
7,4819981.40914:02:50
7,4815181.56014:02:50
7,4850082.06014:03:40
7,484082.10014:03:40
7,4846082.56014:03:40
7,4850083.06014:04:28
7,5020083.26014:04:28
7,502083.28014:04:28
7,5075084.03014:04:28
7,5053084.56014:04:28
7,4850085.06014:05:35
7,4777985.83914:06:12
7,471085.84914:06:12
7,4617586.02414:07:08
7,471186.03514:13:15
7,4717586.21014:13:15
7,463886.24814:14:41
7,4610086.34814:14:58
7,4610686.45414:21:11
7,4619486.64814:21:51
7,4625486.90214:21:51
7,4678687.68814:21:51
7,4613687.82414:21:52
7,4726188.08514:22:09
7,477588.16014:22:09
7,4712588.28514:22:11
7,471.87590.16014:22:59
7,4726690.42614:22:59
7,4735990.78514:23:17
7,4523691.02114:25:45
7,4550091.52114:25:45
7,4524691.76714:25:45
7,4350092.26714:25:57
7,4720092.46714:26:39
7,467092.53714:28:04
7,483592.57214:28:20
7,4717592.74714:32:27
7,453592.78214:32:48
7,4740093.18214:35:17
7,4815493.33614:35:35
7,4822793.56314:35:35
7,471893.58114:36:40
7,478893.66914:36:40
7,4710693.77514:36:40
7,475593.83014:36:40
7,475193.88114:36:42
7,4710093.98114:36:42
7,471893.99914:40:48
7,465294.05114:40:48
7,463094.08114:41:09
7,464294.12314:42:32
7,4717594.29814:43:35
7,4630094.59814:43:41
7,464094.63814:44:36
7,4610094.73814:46:02
7,47794.74514:46:13
7,4750095.24514:46:34
7,474995.29414:47:52
7,4745195.74514:47:53
7,4738496.12914:48:18
7,478796.21614:48:22
7,472596.24114:48:26
7,47496.24514:48:32
7,4714996.39414:48:32
7,4738496.77814:49:15
7,4711696.89414:49:19
7,483596.92914:49:26
7,4743597.36414:49:30
7,474897.41214:49:32
7,471797.42914:50:01
7,4714797.57614:50:01
7,472897.60414:50:24
7,4736997.97314:50:24
7,4713198.10414:50:44
7,4741498.51814:50:54
7,473598.55314:51:40
7,4620098.75314:55:14
7,475198.80414:55:52
7,4744999.25314:56:18
7,475199.30414:58:53
7,4737799.68114:58:53
7,4623699.91714:58:59
7,46149100.06614:58:59
7,47123100.18914:59:08
7,47208100.39714:59:08
7,46299100.69614:59:58
7,461100.69715:00:50
7,46465101.16215:00:50
7,44175101.33715:02:08
7,4434101.37115:02:58
7,44175101.54615:03:06
7,44100101.64615:04:24
7,44100101.74615:04:30
7,441.416103.16215:04:31
7,43572103.73415:04:32
7,4230103.76415:04:34
7,42100103.86415:04:34
7,42100103.96415:04:34
7,42100104.06415:04:34
7,4110104.07415:12:14
7,417104.08115:12:14
7,41100104.18115:12:14
7,4010104.19115:12:14
7,40173104.36415:12:14
7,4077104.44115:13:17
7,4073104.51415:13:17
7,4087104.60115:14:06
7,3988104.68915:14:06
7,397104.69615:14:38
7,395104.70115:14:38
7,3930104.73115:14:38
7,3928104.75915:14:38
7,39175104.93415:15:17
7,39267105.20115:16:04
7,3833105.23415:16:04
7,3869105.30315:16:32
7,3851105.35415:16:32
7,38150105.50415:18:47
7,38175105.67915:20:23
7,38100105.77915:21:00
7,38300106.07915:22:05
7,38224106.30315:22:31
7,38600106.90315:22:31
7,3720106.92315:23:24
7,37376107.29915:23:40
7,37175107.47415:23:41
7,37129107.60315:26:28
7,3780107.68315:26:28
7,361.100108.78315:26:28
7,3650108.83315:26:28
7,36641109.47415:26:28
7,36300109.77415:27:45
7,38269110.04315:29:33
7,38148110.19115:29:33
7,38175110.36615:29:33
7,39250110.61615:29:37
7,40500111.11615:30:47
7,44100111.21615:31:00
7,44175111.39115:31:00
7,45300111.69115:31:00
7,451.425113.11615:31:21
7,411.000114.11615:37:29
7,41500114.61615:37:57
7,401.500116.11615:37:57
7,40175116.29115:40:01
7,40175116.46615:40:01
7,391.000117.46615:41:12
7,40650118.11615:41:28
7,402.400120.51615:42:28
7,4063120.57915:43:35
7,40500121.07915:44:35
7,41175121.25415:44:58
7,4125121.27915:44:58
7,40200121.47915:46:56
7,41150121.62915:51:10
7,42100121.72915:51:10
7,42133121.86215:51:10
7,42300122.16215:51:10
7,44300122.46215:51:15
7,44500122.96215:51:15
7,45100123.06215:51:15
7,45500123.56215:51:15
7,45600124.16215:51:15
7,421.317125.47915:53:32
7,42183125.66215:53:32
7,40100125.76215:54:43
7,43500126.26215:54:44
7,44250126.51215:54:44
7,4487126.59915:54:49
7,44163126.76215:54:57
7,45400127.16215:54:57
7,45500127.66215:54:57
7,46100127.76215:54:57
7,46245128.00715:54:57
7,45200128.20715:55:47
7,46255128.46215:55:47
7,46500128.96215:55:47
7,4645129.00715:55:47
7,4275129.08215:56:57
7,42100129.18215:57:50
7,4260129.24215:58:19
7,44200129.44215:58:52
7,4625129.46715:58:52
7,47292129.75915:58:52
7,4745129.80415:58:52
7,471.075130.87915:58:52
7,47100130.97915:58:52
7,48500131.47915:58:52
7,4845131.52415:58:52
7,48483132.00715:58:52
7,4363132.07016:03:06
7,437132.07716:03:07
7,4330132.10716:03:08
7,4339132.14616:03:08
7,4310132.15616:08:47
7,4210132.16616:08:49
7,41100132.26616:10:13
7,4010132.27616:10:30
7,3865132.34116:10:31
7,4080132.42116:10:55
7,42150132.57116:13:30
7,42100132.67116:13:33
7,43106132.77716:13:38
7,446132.78316:17:17
7,41100132.88316:26:16
7,41877133.76016:26:20
7,3835133.79516:34:53
7,38100133.89516:34:53
7,38175134.07016:34:53
7,37100134.17016:40:10
7,3623134.19316:40:10
7,38190134.38316:42:35
7,38251134.63416:42:35
7,38323134.95716:42:35
7,38236135.19316:43:26
7,38100135.29316:44:35
7,38100135.39316:47:32
7,37410135.80316:58:40
7,3864135.86716:59:45
7,38494136.36116:59:45
7,3842136.40316:59:50
7,36336136.73916:59:50
7,36100136.83916:59:50
7,36100136.93916:59:50
7,36274137.21316:59:50
7,36526137.73916:59:50
7,36175137.91416:59:50
7,35151138.06516:59:50
7,35706138.77116:59:50
7,39225138.99616:59:58
7,401.000139.99616:59:58
7,40232140.22816:59:58
7,411.000141.22816:59:58
7,43400141.62816:59:58
7,432.364143.99216:59:58
7,44500144.49216:59:58
7,441.094145.58617:00:03
7,4740145.62617:10:32
7,472.160147.78617:10:32
7,4770147.85617:10:32
7,47643148.49917:10:32
7,47127148.62617:10:32
7,47221148.84717:10:32
7,47822149.66917:10:32
7,47280149.94917:10:32
7,47400150.34917:10:32
7,47500150.84917:10:32
7,47100150.94917:10:32
7,472.998153.94717:10:32
7,472153.94917:11:14
7,474153.95317:11:14
7,47100154.05317:15:27
7,47300154.35317:15:57
7,47100154.45317:16:55

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20196,436,366,486,36
    18-03-20196,586,476,586,45
    15-03-20196,526,506,556,43
    14-03-20196,416,516,606,41
    13-03-20196,416,476,506,41
    12-03-20196,416,466,496,40
    08-03-20196,506,446,506,40
    07-03-20196,536,506,586,45
    06-03-20196,476,536,566,47
    05-03-20196,446,476,476,36
    04-03-20196,506,406,546,37
    01-03-20196,556,506,616,49
    28-02-20196,606,606,656,47
    27-02-20196,636,606,726,58
    26-02-20196,646,636,786,59
    25-02-20196,516,646,686,44
    22-02-20196,546,516,556,46
    21-02-20196,606,556,606,50
    20-02-20196,406,606,746,34
    19-02-20196,416,406,466,37
    18-02-20196,386,426,446,38
    14-02-20196,356,436,446,35
    13-02-20196,206,356,366,19
    12-02-20196,246,226,286,22
    11-02-20196,296,286,326,25
    08-02-20196,266,296,446,24
    07-02-20196,226,266,266,16
    06-02-20196,206,206,336,15
    05-02-20195,966,206,205,93
    04-02-20195,905,965,965,87
    01-02-20195,955,905,975,88
    31-01-20195,935,955,955,88
    30-01-20195,905,935,945,87
    29-01-20195,885,905,905,80
    28-01-20195,825,855,895,81
    25-01-20195,855,855,895,82
    24-01-20195,855,855,915,80
    23-01-20195,795,855,875,78
    22-01-20195,755,845,875,74
    21-01-20195,805,755,825,72
    17-01-20195,465,585,605,41
    16-01-20195,525,445,525,40
    15-01-20195,485,485,525,40
    14-01-20195,425,475,475,39
    11-01-20195,505,475,585,30
    07-01-20195,475,605,695,38