Τιμές Μετοχών

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ

ΤΕΝΕΡΓ

7,23

Μεταβολή 0,01 (0,14%)

Τελ. ενημ: 17:19:48 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,29 7,46 7,49 7,83
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,20 7,22 7,16 5,44
Άνοιγμα 7,20
Προηγούμενο Κλείσιμο 7,22
Όγκος 37.103
Τζίρος 269.390
Πράξεις 32
Κεφαλαιοποίηση 790.343.112
Αριθμός Μετοχών 109.314.400

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,25303016:56:51
7,2521724716:57:11
7,2534359016:57:11
7,2636595516:57:11
7,261351.09016:58:04
7,265001.59016:58:04
7,271.0002.59016:58:10
7,26202.61016:59:50
7,236603.27017:10:11
7,231883.45817:10:11
7,23163.47417:10:11
7,231143.58817:10:11
7,231863.77417:10:11
7,231243.89817:10:11
7,232064.10417:10:11
7,231394.24317:10:11
7,23104.25317:10:11
7,234404.69317:10:11
7,23144.70717:10:11
7,233855.09217:10:11
7,233225.41417:10:11
7,232935.70717:10:11
7,231105.81717:10:11
7,23975.91417:10:11
7,23505.96417:14:08
7,2335.96717:15:23
7,23476.01417:15:23
7,2336.01717:16:39
7,23506.06717:16:39
7,231216.18817:16:39
7,23296.21717:19:48
7,2356.22217:19:48

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