LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 18/08/19
4ος χρόνος, ημέρα 1386η
ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Μ.Α
(ΤΕΝΕΡΓΧΟ1)
101,300 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
Μη διαθέσιμο
Χαμηλό Εβδομάδας
Μη διαθέσιμο
Υψηλό Μήνα
Μη διαθέσιμο
Χαμηλό Μήνα
Μη διαθέσιμο
Υψηλό 52 εβδ.
104,550
Χαμηλό 52 εβδ.
100,100
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΤΕΝΕΡΓΧΟ1
  • 101,300 €
    -0,500 (%)
  • 101,010
  • 0
  • 0 €
  • 0
  • -
  • -
  • 6.078.000 €
  • 60.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 16-08-2019 , 17:59:04
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      17-07-2019 101,300 101,010 101,010 101,300 11
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      17-07-2019 101,300 101,010 101,010 101,300 0
      16-07-2019 101,800 101,800 101,800 101,800 12
      12-07-2019 101,010 101,000 101,000 101,010 69
      12-07-2019 101,010 101,000 101,000 101,010 0
      11-07-2019 101,500 101,500 101,500 101,500 33
      10-07-2019 101,000 101,000 101,000 101,000 50
      09-07-2019 101,600 100,500 101,055 100,855 14
      08-07-2019 101,400 101,400 101,400 101,400 25
      01-07-2019 101,590 101,590 101,590 101,590 1
      01-07-2019 101,050 101,050 101,050 101,050 8
      01-07-2019 101,050 101,050 101,050 101,050 33
      01-07-2019 101,050 101,050 101,050 0,000 19
      01-07-2019 101,050 101,050 101,050 101,050 0
      27-06-2019 101,500 101,500 101,500 101,500 10
      27-06-2019 101,500 101,500 101,500 101,500 0
      26-06-2019 101,800 101,790 101,800 101,790 7
      25-06-2019 101,200 101,000 101,200 101,077 13
      24-06-2019 101,400 101,000 101,050 101,400 247
      21-06-2019 101,500 101,500 101,500 101,500 10
      20-06-2019 101,500 101,350 101,500 101,474 80
      19-06-2019 101,200 100,100 100,100 101,200 106
      14-06-2019 101,200 101,130 101,130 101,200 21
      14-06-2019 101,200 101,130 101,130 101,200 21
      14-06-2019 101,200 101,130 101,130 101,200 0
      13-06-2019 101,200 101,110 101,110 101,146 29
      12-06-2019 101,400 101,370 101,400 101,397 11
      11-06-2019 101,110 101,110 101,110 101,110 104
      10-06-2019 101,480 101,110 101,110 101,262 30
      07-06-2019 101,500 101,150 101,500 101,150 62
      06-06-2019 101,500 101,100 101,100 101,329 200
      05-06-2019 103,000 101,110 102,701 101,251 821
      04-06-2019 104,500 103,020 103,020 103,887 357
      03-06-2019 103,098 103,000 103,000 103,028 28
      31-05-2019 103,210 103,110 103,110 103,202 39
      30-05-2019 104,500 102,850 102,850 104,098 246
      29-05-2019 104,500 103,000 103,000 103,797 103
      28-05-2019 103,010 103,000 103,010 103,008 20
      27-05-2019 104,550 104,450 104,450 104,550 31
      24-05-2019 104,500 104,500 104,500 104,500 2
      23-05-2019 103,900 103,500 103,500 103,899 36
      22-05-2019 103,500 103,250 103,250 103,338 51
      21-05-2019 103,300 102,850 102,890 103,251 385
      20-05-2019 102,700 102,700 102,700 102,700 25
      16-05-2019 102,900 102,600 102,895 102,695 70
      16-05-2019 102,900 102,600 102,895 102,695 0
      15-05-2019 102,311 102,311 102,311 102,311 7
      14-05-2019 103,500 102,200 102,950 102,455 139
      13-05-2019 103,300 103,300 103,300 103,300 22
      10-05-2019 102,500 102,200 102,500 102,200 236
      08-05-2019 102,500 102,131 102,131 102,200 53
      08-05-2019 102,500 102,131 102,131 102,200 0
      07-05-2019 102,500 102,000 102,100 102,139 104
      06-05-2019 102,600 102,300 102,500 102,394 210
      03-05-2019 102,990 102,200 102,250 0,000 48
      25-04-2019 102,270 102,270 102,270 102,270 68
      25-04-2019 102,270 102,270 102,270 102,270 68
      25-04-2019 102,270 102,270 102,270 102,270 68
      25-04-2019 102,270 102,270 102,270 102,270 0
      25-04-2019 102,270 102,270 102,270 102,270 0
      25-04-2019 102,270 102,270 102,270 102,270 0
      24-04-2019 102,221 102,200 102,220 102,208 5
      23-04-2019 103,000 102,250 102,250 102,867 61
      18-04-2019 103,200 102,600 103,200 102,933 18
      18-04-2019 103,200 102,600 103,200 102,933 18
      18-04-2019 103,200 102,600 103,200 102,933 18
      17-04-2019 103,000 103,000 103,000 103,000 5
      16-04-2019 102,800 102,650 102,800 102,780 23
      15-04-2019 102,800 102,750 102,800 102,793 7
      12-04-2019 102,700 102,700 102,700 102,700 39
      11-04-2019 102,800 102,350 102,350 102,781 47
      10-04-2019 102,950 102,550 102,550 102,663 49
      09-04-2019 102,870 102,800 102,800 102,870 40
      08-04-2019 102,900 102,260 102,260 102,867 28
      05-04-2019 102,950 102,500 102,950 102,500 6
      04-04-2019 102,950 102,500 102,500 102,673 91
      03-04-2019 102,700 102,700 102,700 102,700 1
      02-04-2019 102,910 102,500 102,910 102,500 45
      01-04-2019 102,950 102,900 102,940 102,917 33
      29-03-2019 102,900 102,310 102,310 102,494 16
      28-03-2019 103,000 102,900 102,990 102,988 54
      27-03-2019 102,420 102,420 102,420 102,420 8
      26-03-2019 103,000 102,150 103,000 103,000 34
      22-03-2019 103,200 103,000 103,000 103,034 122
      22-03-2019 103,200 103,000 103,000 103,034 122
      21-03-2019 103,000 102,900 103,000 102,900 22
      20-03-2019 102,500 102,050 102,500 102,425 6
      19-03-2019 102,600 102,010 102,400 102,391 50
      18-03-2019 103,000 102,000 102,010 102,488 83
      13-03-2019 103,000 102,600 102,600 103,000 100
      13-03-2019 103,000 102,600 102,600 103,000 0
      13-03-2019 103,000 102,600 102,600 103,000 0
      12-03-2019 103,390 102,600 102,600 103,154 55
      05-03-2019 103,290 101,700 101,800 102,005 63
      05-03-2019 103,290 101,700 101,800 102,005 0
      05-03-2019 103,290 101,700 101,800 102,005 0
      05-03-2019 103,290 101,700 101,800 102,005 0
      05-03-2019 103,290 101,700 101,800 102,005 0
      04-03-2019 101,810 101,800 101,800 101,800 106
      26-02-2019 101,780 101,780 101,780 101,780 16
      26-02-2019 101,780 101,780 101,780 101,780 0
      26-02-2019 101,780 101,780 101,780 101,780 0
      26-02-2019 101,800 101,800 101,800 101,800 2
      25-02-2019 101,750 101,750 101,750 101,750 3
      21-02-2019 101,700 101,700 101,700 101,700 6
      21-02-2019 101,700 101,700 101,700 101,700 0
      19-02-2019 102,500 101,700 101,800 102,001 83
      19-02-2019 102,500 101,700 101,800 102,001 0
      18-02-2019 102,000 101,700 101,700 102,000 17
      15-02-2019 102,500 102,000 102,500 102,417 6
      14-02-2019 103,340 101,500 101,750 103,297 71
      13-02-2019 102,000 101,700 101,700 101,714 21
      12-02-2019 101,110 101,000 101,110 101,035 30
      11-02-2019 103,340 101,500 102,950 101,500 38
      08-02-2019 102,300 102,300 102,300 102,300 20
      07-02-2019 102,300 102,300 102,300 102,300 11
      06-02-2019 101,200 101,000 101,100 101,130 28
      05-02-2019 102,300 101,200 102,300 101,485 65
      01-02-2019 102,780 102,250 102,749 102,388 90
      01-02-2019 102,780 102,250 102,749 102,388 0
      31-01-2019 102,450 102,450 102,450 102,450 30
      30-01-2019 102,780 102,300 102,300 102,473 30
      29-01-2019 102,500 102,000 102,000 102,498 24
      28-01-2019 102,000 101,900 101,900 101,997 33
      25-01-2019 101,800 101,700 101,800 101,726 46
      24-01-2019 101,790 101,200 101,250 101,700 70
      23-01-2019 101,000 101,000 101,000 101,000 10
      22-01-2019 101,600 101,200 101,200 101,600 11
      21-01-2019 102,000 100,520 100,520 102,000 56
      18-01-2019 101,700 100,600 100,600 101,700 133
      17-01-2019 101,950 101,700 101,700 101,861 122
      11-01-2019 101,750 101,100 101,100 101,700 217
      11-01-2019 101,750 101,100 101,100 101,700 0
      11-01-2019 101,750 101,100 101,100 101,700 0
      11-01-2019 101,750 101,100 101,100 101,700 0
      10-01-2019 101,200 100,550 100,550 101,040 6
      09-01-2019 100,550 100,550 100,550 100,550 5
      07-01-2019 101,000 101,000 101,000 101,000 10
      07-01-2019 101,000 101,000 101,000 101,000 0
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.