Terna Energy SA Historical Data - TENERGY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
Terna Energy SA (TENERGY)
Terna Energy SA (TENERGY) Historical

Terna Energy SA (TENERGY)

18.32

0.03

( 0.16% )

Updated: 04:31:45

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	18.29	0.19	1.05	18.15	18.36	17.98	184625
1714055100	18.1	-0.01	-0.06	18.04	18.27	18.04	152570
1713968700	18.11	-0.2	-1.09	18.3	18.552	18.01	190956
1713882300	18.31	0.11	0.60	18.25	18.38	18.11	144257
1713795900	18.2	0.35	1.96	18	18.46	18	142110
1713536700	17.85	0.05	0.28	17.56	18.08	17.56	1360767
1713450300	17.8	0.4	2.30	17.5	17.83	17.48	239127
1713363840	17.4	0.3	1.75	17.2	17.47	17.05	310415
1713277500	17.1	-1.01	-5.58	18.1	18.14	17	432450
1713191100	18.11	-0.15	-0.82	18.06	18.25	18.01	290930
1712931900	18.26	-0.11	-0.60	18.25	18.46	18.07	291965
1712845500	18.37	0.1	0.55	18.4	18.44	18.15	147052
1712759100	18.27	0.13	0.72	18.17	18.38	18.12	171297
1712672700	18.14	0	0.00	18.06	18.21	18.06	72311
1712586300	18.14	-0.05	-0.27	18	18.26	18	98472
1712327100	18.19	0.04	0.22	18.01	18.2	17.88	91649
1712240700	18.15	0.05	0.28	18.11	18.4	18.02	233074
1712154300	18.1	-0.01	-0.06	18.11	18.24	17.91	116297
1712067900	18.11	0.09	0.50	18.1	18.36	18.05	273156
1711639500	18.02	0.26	1.46	17.96	18.35	17.77	147556
1711553100	17.76	-0.18	-1.00	17.9	18	17.71	107288
1711466700	17.94	0.23	1.30	17.8	18.09	17.8	150830
1711121100	17.71	-0.24	-1.34	17.91	17.97	17.7	208780
1711034700	17.95	-0.23	-1.27	18.14	18.24	17.8	60659
1710948300	18.18	0.5	2.83	17.64	18.2	17.64	144247
1710861900	17.68	-0.17	-0.95	18	18.03	17.62	161106
1710516300	17.85	-0.39	-2.14	18.32	18.42	17.77	348772
1710429900	18.24	1.11	6.48	17.23	18.26	17.12	718899
1710343500	17.13	0.27	1.60	16.8	17.24	16.8	210396
1710257100	16.86	0.12	0.72	16.85	17	16.559999	204874
1710170700	16.739999	-0.56	-3.24	17.3	17.35	16.739999	162576
1709911500	17.3	0.15	0.87	17.15	17.4	17.1	203883
1709825100	17.15	0.12	0.70	17.02	17.32	17.01	297936
1709738700	17.03	0.53	3.21	16.399999	17.09	16.379999	209047
1709652300	16.5	0.1	0.61	16.399999	16.559999	16.27	166861
1709565900	16.399999	-0.12	-0.73	16.54	16.73	16.329999	227569
1709306700	16.52	-0.11	-0.66	16.5	16.71	16.5	134267
1709220300	16.629999	0.07	0.42	16.649999	16.75	16.52	235945
1709133900	16.559999	0.01	0.06	16.6	16.6	16.329999	132030
1709047500	16.55	0.08	0.49	16.54	16.7	16.44	177462
1708961100	16.469999	0.28	1.73	16	16.62	16	272069
1708701900	16.19	0.13	0.81	16.2	16.239999	15.97	54666
1708615500	16.059999	-0.21	-1.29	16.27	16.34	15.97	136906
1708529100	16.27	0.02	0.12	16.46	16.469999	16.2	145789
1708442700	16.25	0.75	4.84	15.55	16.46	15.53	578280
1708356300	15.5	0.14	0.91	15.37	15.54	15.28	142614
1708097100	15.36	-0.14	-0.90	15.5	15.61	15.3	59946
1708010700	15.5	-0.04	-0.26	15.53	15.64	15.4	50545
1707924300	15.54	0.1	0.65	15.47	15.58	15.32	51485
1707837900	15.44	0.17	1.11	15.25	15.6	15.18	145094
1707751500	15.27	-0.22	-1.42	15.61	15.61	15.22	88147
1707492300	15.49	-0.37	-2.33	15.94	15.97	15.44	174763
1707405900	15.86	-0.04	-0.25	15.75	16	15.72	65494
1707319500	15.9	0.33	2.12	15.78	15.95	15.58	229296
1707233100	15.57	0.57	3.80	15.05	15.59	15.05	201248
1707146700	15	-0.12	-0.79	15.02	15.23	14.99	160049
1706887500	15.12	0.11	0.73	15.01	15.24	15.01	81246
1706801100	15.01	0.01	0.07	15.07	15.07	14.93	83565
1706714700	15	0.09	0.60	14.77	15.1	14.68	176359
1706628300	14.91	0.09	0.61	14.95	14.98	14.82	96588
1706541900	14.82	-0.28	-1.85	14.91	15.14	14.8	92014

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions