Συνεχης ενημερωση

    ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε. (ΤΕΝΕΡΓ)

    7,2200

    -0,0500 (-0,69%)

    • Άνοιγμα 7,2600
    • Υψηλό 7,3600
    • Χαμηλό 7,2200
    • Όγκος 35.177
    • Τζίρος 255.263 €
    • Πράξεις 297
    ΤΙΜΗ ΟΓΚΟΣ ΩΡΑ
    7,2200 91 17:16:56
    7,2200 9 17:15:44
    7,2200 50 17:15:21
    7,2200 441 17:15:18
    7,2200 59 17:15:06
    7,2200 5 17:15:06
    7,2200 110 17:15:06
    7,2200 890 17:10:22
    7,2200 110 17:10:22
    7,2200 42 17:10:22
    7,2200 500 17:10:22
    7,2200 558 17:10:22
    7,2200 149 17:10:22
    7,2200 30 17:10:22
    7,2200 1 17:10:22
    7,2200 91 16:59:34
    7,2200 7 16:59:33
    7,2300 75 16:59:14
    7,2300 25 16:59:14
    7,2300 27 16:59:14
    7,2300 373 16:59:14
    7,2300 300 16:57:31
    7,2300 100 16:57:31
    7,2300 227 16:57:31
    7,2300 29 16:57:20
    7,2300 709 16:57:11
    7,2300 35 16:57:06
    7,2300 49 16:57:06
    7,2400 174 16:57:05
    7,2400 17 16:57:05
    7,2400 100 16:57:01
    7,2400 100 16:56:55
    7,2400 400 16:56:51
    7,2400 100 16:56:45
    7,2400 14 16:56:27
    7,2400 500 16:56:20
    7,2400 29 16:56:03
    7,2400 55 16:55:09
    7,2400 959 16:54:40
    7,2500 41 16:54:40
    7,2500 78 16:50:01
    7,2500 92 16:49:56
    7,2500 99 16:49:56
    7,2500 33 16:49:56
    7,2500 26 16:49:56
    7,2400 25 16:49:43
    7,2400 102 16:49:43
    7,2400 600 16:49:43
    7,2400 26 16:49:43
    7,2400 119 16:49:43
    7,2400 1.854 16:49:43
    7,2400 618 16:49:23
    7,2500 148 16:49:12
    7,2500 102 16:49:12
    7,2500 37 16:48:09
    7,2500 110 16:48:09
    7,2500 21 16:48:09
    7,2500 32 16:48:09
    7,2500 33 16:48:09
    7,2500 37 16:48:09
    7,2500 30 16:48:09
    7,2500 34 16:48:09
    7,2500 34 16:48:09
    7,2500 30 16:48:09
    7,2500 33 16:48:09
    7,2500 32 16:48:09
    7,2500 37 16:48:09
    7,2400 60 16:48:07
    7,2400 96 16:46:17
    7,2400 26 16:43:40
    7,2400 31 16:43:40
    7,2400 25 16:43:40
    7,2400 144 16:43:40
    7,2300 26 16:43:21
    7,2300 118 16:42:34
    7,2300 28 16:41:50
    7,2400 50 16:41:18
    7,2300 104 16:40:04
    7,2300 175 16:39:36
    7,2400 68 16:37:35
    7,2400 17 16:36:24
    7,2400 1 16:36:05
    7,2400 99 16:35:07
    7,2400 26 16:34:53
    7,2400 26 16:30:34
    7,2500 35 16:05:28
    7,2500 17 16:05:28
    7,2500 36 16:05:28
    7,2400 78 16:05:28
    7,2400 28 16:05:28
    7,2400 27 16:05:28
    7,2400 27 16:05:28
    7,2400 2 16:05:13
    7,2400 50 16:03:52
    7,2400 18 15:59:51
    7,2400 9 15:59:51
    7,2400 41 15:59:16
    7,2400 50 15:59:16
    7,2400 223 15:59:16
    7,2600 190 15:59:11
    7,2600 572 15:59:11
    7,2700 270 15:56:19
    7,2600 36 15:54:43
    7,2700 175 15:53:10
    7,2700 459 15:53:10
    7,2700 32 15:52:43
    7,2700 35 15:48:43
    7,2700 34 15:43:43
    7,2700 31 15:39:43
    7,2700 35 15:38:27
    7,2700 27 15:36:01
    7,2700 45 15:36:01
    7,2600 32 15:35:43
    7,3600 74 15:30:39
    7,3400 58 15:30:39
    7,3400 68 15:30:39
    7,3400 432 15:30:26
    7,3300 32 15:30:26
    7,3300 36 15:30:26
    7,3300 294 15:30:06
    7,3300 200 15:30:06
    7,3200 6 15:30:06
    7,3200 41 15:29:56
    7,3000 59 15:29:56
    7,3000 56 15:29:46
    7,2700 33 15:29:13
    7,2700 26 15:29:13
    7,2700 37 15:29:13
    7,2700 27 15:29:13
    7,2600 33 15:26:19
    7,2600 37 15:21:19
    7,2600 28 15:20:01
    7,2600 36 15:17:19
    7,2600 33 15:13:19
    7,2600 35 15:09:19
    7,2600 158 15:04:19
    7,2500 21 15:03:19
    7,2500 14 15:03:19
    7,2500 297 14:59:30
    7,2500 500 14:59:24
    7,2500 500 14:59:17
    7,2500 28 14:57:19
    7,2500 34 14:57:19
    7,2500 85 14:57:19
    7,2500 28 14:57:19
    7,2500 14 14:57:19
    7,2500 486 14:56:34
    7,2500 500 14:56:20
    7,2500 54 14:56:16
    7,2500 33 14:53:49
    7,2500 33 14:50:49
    7,2500 26 14:46:48
    7,2500 175 14:46:48
    7,2500 36 14:46:48
    7,2500 40 14:46:48
    7,2500 27 14:46:48
    7,2500 590 14:46:48
    7,2500 175 14:42:35
    7,2500 235 14:42:35
    7,2500 33 14:40:02
    7,2500 31 14:37:02
    7,2500 40 14:34:08
    7,2500 37 14:30:02
    7,2500 42 14:30:02
    7,2500 25 14:30:02
    7,2500 25 14:30:02
    7,2500 32 14:30:02
    7,2400 30 14:29:13
    7,2500 2 14:27:41
    7,2500 27 14:23:49
    7,2500 37 14:23:41
    7,2500 150 14:21:52
    7,2500 184 14:18:47
    7,2500 316 14:18:47
    7,2500 32 14:18:41
    7,2500 36 14:13:41
    7,2500 22 14:13:00
    7,2500 5 14:13:00
    7,2500 37 14:09:41
    7,2500 32 14:04:41
    7,2500 35 14:00:41
    7,2500 31 13:57:41
    7,2500 35 13:52:41
    7,2700 145 13:49:56
    7,2600 32 13:46:41
    7,2600 34 13:46:41
    7,2600 15 13:44:25
    7,2600 27 13:44:25
    7,2500 35 13:42:20
    7,2500 37 13:42:08
    7,2500 35 13:42:04
    7,2500 35 13:41:52
    7,2500 35 13:41:39
    7,2500 35 13:41:31
    7,2500 152 13:40:33
    7,2600 12 13:40:08
    7,2600 28 13:40:08
    7,2500 31 13:38:23
    7,2500 29 13:33:07
    7,2500 34 13:33:07
    7,2400 147 13:32:39
    7,2500 67 13:32:39
    7,2500 33 13:29:31
    7,2500 301 13:24:31
    7,2500 40 13:24:31
    7,2500 26 13:24:31
    7,2500 33 13:24:31
    7,2500 39 13:20:39
    7,2500 31 13:20:05
    7,2700 58 13:17:38
    7,2500 21 13:17:38
    7,2500 15 13:14:09
    7,2500 27 13:14:09
    7,2500 25 13:14:09
    7,2500 33 13:14:09
    7,2500 1 13:10:27
    7,2500 33 13:10:22
    7,2500 141 13:09:56
    7,2500 33 13:09:56
    7,2500 31 13:09:16
    7,2500 27 13:08:11
    7,2500 32 13:07:33
    7,2500 877 13:06:41
    7,2500 40 13:06:41
    7,2500 83 13:06:41
    7,2500 35 13:03:40
    7,2500 33 13:03:33
    7,2500 849 13:03:10
    7,2500 150 13:03:10
    7,2500 350 13:03:10
    7,2600 151 13:03:10
    7,2600 35 13:03:08
    7,2600 35 13:02:58
    7,2600 779 13:02:55
    7,2600 59 13:02:55
    7,2700 162 13:02:55
    7,2700 35 13:02:49
    7,2700 35 13:02:35
    7,2700 768 13:01:54
    7,2700 88 13:01:54
    7,2800 1.000 13:01:54
    7,2900 644 13:01:54
    7,2900 175 13:00:47
    7,2900 35 12:58:33
    7,2900 30 12:56:03
    7,2900 33 12:54:33
    7,2900 47 12:52:52
    7,2900 36 12:51:33
    7,3000 112 12:46:58
    7,3000 37 12:45:40
    7,3000 26 12:45:40
    7,3000 325 12:45:40
    7,3000 675 12:45:22
    7,3000 32 12:43:33
    7,3000 38 12:43:33
    7,3000 27 12:43:33
    7,3000 169 12:43:33
    7,3000 381 12:42:36
    7,3000 47 12:40:21
    7,3000 450 12:40:21
    7,2900 33 12:40:21
    7,2800 37 12:40:21
    7,2800 26 12:40:21
    7,2800 26 12:40:21
    7,2700 29 12:36:43
    7,2700 2 12:36:43
    7,2700 3 12:33:43
    7,2700 10 12:33:43
    7,2700 24 12:33:43
    7,2700 47 12:30:03
    7,2800 26 12:13:50
    7,2800 44 12:13:50
    7,2800 56 12:13:36
    7,2800 25 12:13:36
    7,2800 34 12:13:36
    7,2800 25 12:13:36
    7,2700 28 12:07:39
    7,2800 1 12:07:38
    7,2800 100 12:07:38
    7,2800 35 12:05:30
    7,2800 26 11:39:01
    7,2800 1 11:39:01
    7,2800 19 11:34:00
    7,2800 9 11:34:00
    7,3100 5 11:22:50
    7,3100 110 11:15:30
    7,3000 175 11:10:08
    7,3000 50 11:10:08
    7,3200 93 11:01:22
    7,3200 7 11:01:22
    7,2800 35 10:57:40
    7,3200 133 10:55:14
    7,3200 67 10:55:14
    7,3200 130 10:53:35
    7,2800 56 10:53:16
    7,2700 28 10:46:50

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,1700 19,72 % 0,0280 2.012
    ΓΕΒΚΑ 0,8250 7,84 % 0,0600 1.572
    ΚΕΠΕΝ 1,7000 6,25 % 0,1000 300
    ΛΑΒΙ 0,1780 4,71 % 0,0080 2.505
    ΠΑΙΡ 0,3780 3,85 % 0,0140 15
    ΚΟΡΔΕ 0,3880 3,74 % 0,0140 2.434
    ΜΟΝΤΑ 0,6400 3,23 % 0,0200 6.871
    ΠΕΡΣ 1,0650 2,90 % 0,0300 1.736
    ΑΤΡΑΣΤ 18,5000 2,78 % 0,5000 2.240
    ΜΕΡΚΟ 54,8000 2,62 % 1,4000 29
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΣΑΛ 0,0880 -20,00 % -0,0220 27.800
    ΟΠΤΡΟΝ 3,3400 -10,22 % -0,3800 5.508
    ΜΑΣΟΠ 0,8100 -10,00 % -0,0900 4.600
    ΕΧ 1,1300 -9,60 % -0,1200 1.900
    ΣΙΔΜΑ 0,4880 -6,15 % -0,0320 2.420
    ΙΝΤΕΤ 0,6450 -5,84 % -0,0400 3.137
    ΠΕΡΦ 3,8800 -5,83 % -0,2400 1.434
    ΦΡΙΓΟ 0,1800 -5,26 % -0,0100 141.721
    ΚΤΗΛΑ 1,3800 -4,83 % -0,0700 1.000
    ΔΡΟΜΕ 0,3560 -3,78 % -0,0140 10.286
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,4700 -0,59 % -0,0800 5.495.047
    ΟΠΑΠ 11,0200 0,18 % 0,0200 4.774.706
    ΕΤΕ 2,8920 -2,95 % -0,0880 4.137.947
    ΛΑΜΔΑ 7,2300 1,12 % 0,0800 3.477.093
    ΕΥΡΩΒ 0,8900 -2,84 % -0,0260 3.191.071
    ΜΠΕΛΑ 18,4000 -0,43 % -0,0800 2.969.133
    ΑΛΦΑ 1,8350 -3,27 % -0,0620 2.636.369
    ΜΟΗ 20,4200 -2,30 % -0,4800 2.277.649
    ΠΕΙΡ 2,9760 -3,38 % -0,1040 2.195.858
    ΔΕΗ 3,2960 -1,02 % -0,0340 2.076.262
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8900 -2,84 % 3.548.227 3,19εκ.
    ΑΛΦΑ 1,8350 -3,27 % 1.419.817 2,64εκ.
    ΕΤΕ 2,8920 -2,95 % 1.416.198 4,14εκ.
    ΕΛΛΑΚΤΩΡ 1,6440 -3,18 % 968.956 1,61εκ.
    ΠΕΙΡ 2,9760 -3,38 % 726.912 2,20εκ.
    ΜΙΓ 0,0898 -0,22 % 626.781 56.428
    ΔΕΗ 3,2960 -1,02 % 625.942 2,08εκ.
    ΛΑΜΔΑ 7,2300 1,12 % 479.411 3,48εκ.
    ΟΠΑΠ 11,0200 0,18 % 433.745 4,77εκ.
    ΟΤΕ 13,4700 -0,59 % 409.242 5,50εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΧΑΕ 4,4700 -1,97 % 283.901 0,47 %
    ΕΛΛΑΚΤΩΡ 1,6440 -3,18 % 968.956 0,45 %
    ΙΛΥΔΑ 0,4140 -2,82 % 26.420 0,32 %
    ΑΤΡΑΣΤ 18,5000 2,78 % 2.240 0,29 %
    ΛΑΜΔΑ 7,2300 1,12 % 479.411 0,27 %
    ΔΕΗ 3,2960 -1,02 % 625.942 0,27 %
    ΜΛΣ 1,1800 -2,88 % 28.343 0,23 %
    ΦΡΛΚ 5,5300 2,03 % 101.563 0,20 %
    ΠΑΣΑΛ 0,0880 -20,00 % 27.800 0,19 %
    ΒΙΟΤ 0,0500 2,04 % 32.000 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,4320 0,00 % 130 24,07 %
    ΜΑΘΙΟ 0,5300 -3,64 % 17.089 13,64 %
    ΟΠΤΡΟΝ 3,3400 -10,22 % 5.508 11,29 %
    ΠΡΔ 0,1700 19,72 % 2.012 10,56 %
    ΧΑΙΔΕ 0,7050 0,71 % 505 10,00 %
    ΠΕΡΦ 3,8800 -5,83 % 1.434 9,71 %
    ΒΙΟΤ 0,0500 2,04 % 32.000 8,16 %
    ΦΡΙΓΟ 0,1800 -5,26 % 141.721 7,89 %
    ΑΛΜΥ 1,0950 -3,10 % 18.138 7,52 %
    ΕΛΓΕΚ 0,3160 0,00 % 704 6,96 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%