Παράγωγα \

TENER24I

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

19,52

Τελ. Ενημ.:

18:41

0,01 0,00%

Συν.Όγκος 198
Όγκος πακέτων 0
Όγκος τελ.πράξης 100
Τζίρος 386378
Πράξεις 10

Saleside SSSBBBSSSS
Bid Ask Ratio
Bid Sales Trend 344599.0000
Ask Sales Trend 801704.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

19,50 19,52

Άνοιγμα 19,51

Χαμ. 52 εβδ. Υψ. 52 εβδ.

13,77 19,51

Ημερ/νία λήξης. 20/09/2024
Strike 0.0000
Settle
Margin
Open Interest 4814

Προηγ. Κλείσιμο

19.5100 0.0300 0.1540 %

Απόδοση

7 ημερών

0,57%

1 μηνός

1,35%

3 μηνών

2,41%

6 μηνών

8,15%

1 έτους

18,39%

Υποκείμενο Σύμβολο

ΤΕΝΕΡΓ

ΤΕΡΝΑ ΕΝΕΡΓΕΙΑΚΗ Α.Β.Ε.Τ.Ε.

19.8000

0.0300 0.1517%

21/11/2024 , 15:49 Πρ. Κλείσιμο 19.7700

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/09/2024	19,5200	19,5000	19,5100	19,4900	198	386.378
19/09/2024	19,5200	19,5000	19,5000	19,5100	443	864.044
18/09/2024	19,4900	19,4200	19,4200	19,4800	4.473	8.706.265
17/09/2024	19,4200	19,4000	19,4000	19,4200	6.790	13.183.389
16/09/2024	19,4000	19,3700	19,3900	19,4000	6.733	13.059.174
13/09/2024	19,3900	19,3700	19,3700	19,3800	154	298.514
12/09/2024	19,3700	19,3300	19,3300	19,4000	831	1.607.053
11/09/2024	19,3200	19,3000	19,3000	19,3200	215	415.240
10/09/2024	19,2900	19,2700	19,2900	19,2700	50	96.400
09/09/2024	19,3500	19,2800	19,2800	19,2900	93	179.658
06/09/2024	19,2800	19,2600	19,2600	19,2800	98	188.941
05/09/2024	19,3000	19,3000	19,3000	19,3000	1	1.930
04/09/2024	19,2900	19,1900	19,1900	19,2700	42	80.752
03/09/2024	19,3400	19,2100	19,2100	19,2700	230	442.255
02/09/2024	19,1800	19,1400	19,1800	19,1700	90	172.595
30/08/2024	19,2500	19,1600	19,2500	19,1800	73	140.362
29/08/2024	0,0000	0,0000	0,0000	19,2000	0	0
28/08/2024	19,2800	19,2000	19,2400	19,2200	159	305.859
27/08/2024	19,2100	19,2000	19,2000	19,2100	80	153.650
26/08/2024	19,2600	19,2000	19,2600	19,2200	45	86.590
23/08/2024	19,2100	19,1700	19,1700	19,2300	75	143.835
22/08/2024	19,1500	19,1000	19,1500	19,2100	82	156.752
21/08/2024	19,2700	19,1200	19,2600	19,1700	274	526.838
20/08/2024	19,1100	19,1100	19,1100	19,1100	13	24.843
19/08/2024	19,2600	19,2400	19,2400	19,2500	10	19.250
16/08/2024	19,2600	19,2000	19,2000	19,1300	15	28.859
14/08/2024	19,2500	19,1300	19,1300	19,1700	20	38.380
13/08/2024	0,0000	0,0000	0,0000	19,1900	0	0
12/08/2024	19,2900	19,2900	19,2900	19,1900	20	38.580
09/08/2024	19,2500	19,1800	19,1800	19,1600	6	11.515
08/08/2024	19,2000	19,2000	19,2000	19,1300	15	28.800
07/08/2024	19,1700	19,1700	19,1700	19,1700	10	19.170
06/08/2024	19,1000	18,9700	19,1000	19,0900	118	224.210
05/08/2024	19,0100	18,6100	19,0100	18,9200	353	667.628
02/08/2024	19,2500	19,1900	19,2500	19,2400	116	223.130
01/08/2024	19,2600	19,2500	19,2500	19,3000	43	82.805
31/07/2024	0,0000	0,0000	0,0000	19,3000	0	0
30/07/2024	19,3500	19,3500	19,3500	19,3200	20	38.700
29/07/2024	19,3700	19,3100	19,3100	19,3400	115	222.665
26/07/2024	19,3600	19,2800	19,2900	19,3600	122	235.971
25/07/2024	19,3500	19,3300	19,3300	19,2900	49	94.808
24/07/2024	19,3000	19,2900	19,2900	19,3000	10	19.291
23/07/2024	19,2900	19,2700	19,2900	19,2700	185	356.655
22/07/2024	19,3000	19,3000	19,3000	19,2800	21	40.530
19/07/2024	19,3900	19,3000	19,3800	19,3200	42	81.326
18/07/2024	19,3900	19,3700	19,3900	19,3700	75	145.394
17/07/2024	19,4000	19,3800	19,3800	19,3700	70	135.720
16/07/2024	19,3700	19,3400	19,3500	19,3500	96	185.731
15/07/2024	19,4200	19,3600	19,4200	19,3400	28	54.289
12/07/2024	19,4100	19,3200	19,3300	19,4100	110	213.068
11/07/2024	0,0000	0,0000	0,0000	19,4200	0	0
10/07/2024	19,3900	19,3400	19,3400	19,3800	46	88.981
09/07/2024	19,4600	19,3000	19,3000	19,3700	10	19.369
08/07/2024	19,4600	19,2900	19,3200	19,4500	50	96.677
05/07/2024	19,4500	19,4000	19,4100	19,4200	356	691.249
04/07/2024	19,4500	19,4300	19,4400	19,4100	115	223.560
03/07/2024	19,5000	19,3900	19,4000	19,5000	796	1.547.631
02/07/2024	19,3900	19,3000	19,3000	19,3400	220	425.971
01/07/2024	19,3500	19,3000	19,3400	19,3400	237	458.449
28/06/2024	19,3800	19,2900	19,2900	19,3000	174	336.212
27/06/2024	19,2500	19,2300	19,2300	19,2400	107	205.826
26/06/2024	19,2200	19,1700	19,1800	19,2200	489	937.892
25/06/2024	19,2200	19,1400	19,1600	19,2000	319	612.232
21/06/2024	19,4600	19,1600	19,2300	19,2100	2.233	4.305.776
20/06/2024	19,5500	19,1500	19,4000	19,2100	2.584	4.970.766
19/06/2024	19,1050	18,6200	18,6800	19,0500	4.600	8.721.268
18/06/2024	18,8800	18,2400	18,2400	18,7700	8.424	15.651.683
17/06/2024	18,6100	18,4400	18,5200	18,5000	8.974	16.618.377
14/06/2024	18,7600	18,3900	18,7000	18,5300	860	1.605.919
13/06/2024	19,0000	18,6800	18,9600	18,7800	279	526.818
12/06/2024	18,9000	18,7200	18,7300	18,9200	124	232.777
11/06/2024	19,0600	18,2900	18,6700	18,2900	60	111.280
10/06/2024	18,8900	18,7400	18,7400	18,8300	12	22.570
07/06/2024	18,9600	18,9600	18,9600	18,7100	5	9.480
06/06/2024	18,7000	18,6000	18,7000	18,6000	96	178.570
05/06/2024	18,2900	18,2900	18,2900	18,3800	1	1.829
04/06/2024	0,0000	0,0000	0,0000	18,1500	0	0
03/06/2024	18,2800	18,2800	18,2800	18,3200	30	54.840
31/05/2024	0,0000	0,0000	0,0000	18,3700	0	0
30/05/2024	0,0000	0,0000	0,0000	18,4600	0	0
29/05/2024	0,0000	0,0000	0,0000	18,2700	0	0
28/05/2024	18,3900	18,2800	18,3900	18,3800	15	27.530
27/05/2024	0,0000	0,0000	0,0000	18,3700	0	0
24/05/2024	18,3100	18,2900	18,2900	18,3100	5	9.151
23/05/2024	0,0000	0,0000	0,0000	18,2200	0	0
22/05/2024	0,0000	0,0000	0,0000	18,3000	0	0
21/05/2024	0,0000	0,0000	0,0000	18,3100	0	0
20/05/2024	0,0000	0,0000	0,0000	18,2900	0	0
17/05/2024	0,0000	0,0000	0,0000	18,5300	0	0
16/05/2024	0,0000	0,0000	0,0000	18,4300	0	0
15/05/2024	0,0000	0,0000	0,0000	18,2300	0	0
14/05/2024	0,0000	0,0000	0,0000	18,6600	0	0
13/05/2024	0,0000	0,0000	0,0000	18,9200	0	0
09/05/2024	0,0000	0,0000	0,0000	18,6000	0	0
08/05/2024	0,0000	0,0000	0,0000	18,4700	0	0
02/05/2024	0,0000	0,0000	0,0000	18,3800	0	0
30/04/2024	0,0000	0,0000	0,0000	18,5200	0	0
29/04/2024	0,0000	0,0000	0,0000	18,3800	0	0
26/04/2024	0,0000	0,0000	0,0000	18,2500	0	0
25/04/2024	0,0000	0,0000	0,0000	18,2600	0	0
24/04/2024	0,0000	0,0000	0,0000	18,4500	0	0
23/04/2024	0,0000	0,0000	0,0000	18,4000	0	0
22/04/2024	0,0000	0,0000	0,0000	18,1500	0	0
19/04/2024	0,0000	0,0000	0,0000	18,0000	0	0
18/04/2024	0,0000	0,0000	0,0000	17,5500	0	0
17/04/2024	0,0000	0,0000	0,0000	17,3500	0	0
16/04/2024	0,0000	0,0000	0,0000	18,3300	0	0
15/04/2024	0,0000	0,0000	0,0000	18,4500	0	0
12/04/2024	0,0000	0,0000	0,0000	18,5700	0	0
11/04/2024	0,0000	0,0000	0,0000	18,5300	0	0
10/04/2024	0,0000	0,0000	0,0000	18,2600	0	0
09/04/2024	0,0000	0,0000	0,0000	18,3200	0	0
08/04/2024	0,0000	0,0000	0,0000	18,3100	0	0
05/04/2024	0,0000	0,0000	0,0000	18,2800	0	0
04/04/2024	0,0000	0,0000	0,0000	18,2800	0	0
03/04/2024	0,0000	0,0000	0,0000	18,2800	0	0
02/04/2024	0,0000	0,0000	0,0000	18,2000	0	0
28/03/2024	0,0000	0,0000	0,0000	17,9100	0	0
27/03/2024	0,0000	0,0000	0,0000	18,0800	0	0
26/03/2024	0,0000	0,0000	0,0000	17,8900	0	0
22/03/2024	0,0000	0,0000	0,0000	18,1500	0	0
21/03/2024	0,0000	0,0000	0,0000	18,3300	0	0
20/03/2024	0,0000	0,0000	0,0000	17,8300	0	0
19/03/2024	0,0000	0,0000	0,0000	18,0400	0	0
15/03/2024	0,0000	0,0000	0,0000	18,4400	0	0
14/03/2024	0,0000	0,0000	0,0000	17,2000	0	0
13/03/2024	0,0000	0,0000	0,0000	16,9800	0	0
12/03/2024	0,0000	0,0000	0,0000	16,9200	0	0
11/03/2024	0,0000	0,0000	0,0000	17,4900	0	0
08/03/2024	0,0000	0,0000	0,0000	17,2300	0	0
06/03/2024	0,0000	0,0000	0,0000	16,6800	0	0
05/03/2024	0,0000	0,0000	0,0000	16,5800	0	0
04/03/2024	0,0000	0,0000	0,0000	16,6900	0	0
01/03/2024	0,0000	0,0000	0,0000	16,7800	0	0
29/02/2024	0,0000	0,0000	0,0000	16,7400	0	0
28/02/2024	0,0000	0,0000	0,0000	16,7400	0	0
27/02/2024	0,0000	0,0000	0,0000	16,6600	0	0
26/02/2024	0,0000	0,0000	0,0000	16,3500	0	0
23/02/2024	0,0000	0,0000	0,0000	16,3000	0	0
22/02/2024	0,0000	0,0000	0,0000	16,4600	0	0
21/02/2024	0,0000	0,0000	0,0000	16,4400	0	0
20/02/2024	0,0000	0,0000	0,0000	15,7000	0	0
19/02/2024	0,0000	0,0000	0,0000	15,5500	0	0
16/02/2024	0,0000	0,0000	0,0000	15,6900	0	0
14/02/2024	0,0000	0,0000	0,0000	15,6600	0	0
13/02/2024	0,0000	0,0000	0,0000	15,4200	0	0
12/02/2024	0,0000	0,0000	0,0000	15,6800	0	0
09/02/2024	0,0000	0,0000	0,0000	16,0600	0	0
07/02/2024	0,0000	0,0000	0,0000	15,7200	0	0
06/02/2024	0,0000	0,0000	0,0000	15,2200	0	0
05/02/2024	0,0000	0,0000	0,0000	15,2600	0	0
02/02/2024	0,0000	0,0000	0,0000	15,2000	0	0
01/02/2024	0,0000	0,0000	0,0000	15,2300	0	0
31/01/2024	0,0000	0,0000	0,0000	15,0600	0	0
30/01/2024	0,0000	0,0000	0,0000	15,0200	0	0
29/01/2024	0,0000	0,0000	0,0000	15,3000	0	0
26/01/2024	0,0000	0,0000	0,0000	15,0200	0	0
25/01/2024	0,0000	0,0000	0,0000	15,1100	0	0
24/01/2024	0,0000	0,0000	0,0000	15,0700	0	0
23/01/2024	0,0000	0,0000	0,0000	15,3800	0	0
22/01/2024	0,0000	0,0000	0,0000	15,4600	0	0
19/01/2024	0,0000	0,0000	0,0000	15,6100	0	0
18/01/2024	0,0000	0,0000	0,0000	15,6900	0	0
16/01/2024	0,0000	0,0000	0,0000	16,2300	0	0
15/01/2024	0,0000	0,0000	0,0000	16,4800	0	0
12/01/2024	0,0000	0,0000	0,0000	16,4700	0	0
11/01/2024	0,0000	0,0000	0,0000	16,3900	0	0
10/01/2024	0,0000	0,0000	0,0000	16,3600	0	0
09/01/2024	0,0000	0,0000	0,0000	16,5300	0	0
08/01/2024	0,0000	0,0000	0,0000	16,1300	0	0
05/01/2024	0,0000	0,0000	0,0000	16,0900	0	0
04/01/2024	0,0000	0,0000	0,0000	16,2100	0	0
03/01/2024	0,0000	0,0000	0,0000	16,3000	0	0
02/01/2024	0,0000	0,0000	0,0000	16,1300	0	0
29/12/2023	0,0000	0,0000	0,0000	16,0700	0	0
27/12/2023	0,0000	0,0000	0,0000	16,0700	0	0
22/12/2023	0,0000	0,0000	0,0000	15,9200	0	0
21/12/2023	0,0000	0,0000	0,0000	15,8600	0	0
20/12/2023	0,0000	0,0000	0,0000	15,8600	0	0
19/12/2023	0,0000	0,0000	0,0000	15,8400	0	0
18/12/2023	0,0000	0,0000	0,0000	15,8400	0	0
15/12/2023	0,0000	0,0000	0,0000	15,8300	0	0
14/12/2023	0,0000	0,0000	0,0000	15,7000	0	0
13/12/2023	0,0000	0,0000	0,0000	15,6200	0	0
12/12/2023	0,0000	0,0000	0,0000	15,6900	0	0
11/12/2023	0,0000	0,0000	0,0000	15,7700	0	0
08/12/2023	0,0000	0,0000	0,0000	15,8500	0	0
07/12/2023	0,0000	0,0000	0,0000	15,8700	0	0
06/12/2023	0,0000	0,0000	0,0000	16,0100	0	0
05/12/2023	0,0000	0,0000	0,0000	16,2100	0	0
04/12/2023	0,0000	0,0000	0,0000	16,2000	0	0
01/12/2023	0,0000	0,0000	0,0000	15,9500	0	0
30/11/2023	0,0000	0,0000	0,0000	15,7200	0	0
29/11/2023	0,0000	0,0000	0,0000	15,2000	0	0
28/11/2023	0,0000	0,0000	0,0000	15,3600	0	0
27/11/2023	0,0000	0,0000	0,0000	15,3100	0	0
24/11/2023	0,0000	0,0000	0,0000	15,2500	0	0
23/11/2023	0,0000	0,0000	0,0000	15,2400	0	0
22/11/2023	0,0000	0,0000	0,0000	15,2400	0	0
21/11/2023	0,0000	0,0000	0,0000	15,6900	0	0
20/11/2023	0,0000	0,0000	0,0000	15,4700	0	0
17/11/2023	0,0000	0,0000	0,0000	15,6600	0	0
16/11/2023	0,0000	0,0000	0,0000	15,7500	0	0
15/11/2023	0,0000	0,0000	0,0000	15,5100	0	0
14/11/2023	0,0000	0,0000	0,0000	15,0700	0	0
13/11/2023	0,0000	0,0000	0,0000	14,9300	0	0
10/11/2023	0,0000	0,0000	0,0000	15,1500	0	0
09/11/2023	0,0000	0,0000	0,0000	15,1600	0	0
08/11/2023	0,0000	0,0000	0,0000	14,8600	0	0
07/11/2023	0,0000	0,0000	0,0000	14,9500	0	0
06/11/2023	0,0000	0,0000	0,0000	14,8600	0	0
03/11/2023	0,0000	0,0000	0,0000	15,1500	0	0
02/11/2023	0,0000	0,0000	0,0000	14,6300	0	0
01/11/2023	0,0000	0,0000	0,0000	14,4500	0	0
31/10/2023	0,0000	0,0000	0,0000	14,2400	0	0
30/10/2023	0,0000	0,0000	0,0000	14,3700	0	0
27/10/2023	0,0000	0,0000	0,0000	13,9500	0	0
26/10/2023	0,0000	0,0000	0,0000	14,2600	0	0
25/10/2023	0,0000	0,0000	0,0000	14,4900	0	0
24/10/2023	0,0000	0,0000	0,0000	14,4500	0	0
23/10/2023	0,0000	0,0000	0,0000	14,7300	0	0
20/10/2023	0,0000	0,0000	0,0000	14,6300	0	0
19/10/2023	0,0000	0,0000	0,0000	14,5200	0	0
18/10/2023	0,0000	0,0000	0,0000	14,0100	0	0
17/10/2023	0,0000	0,0000	0,0000	14,1300	0	0
16/10/2023	0,0000	0,0000	0,0000	14,6400	0	0
13/10/2023	0,0000	0,0000	0,0000	14,8700	0	0
12/10/2023	0,0000	0,0000	0,0000	14,5400	0	0
11/10/2023	0,0000	0,0000	0,0000	14,2100	0	0
10/10/2023	0,0000	0,0000	0,0000	13,7700	0	0
09/10/2023	0,0000	0,0000	0,0000	13,7800	0	0
05/10/2023	0,0000	0,0000	0,0000	14,2300	0	0
04/10/2023	0,0000	0,0000	0,0000	14,4600	0	0
03/10/2023	0,0000	0,0000	0,0000	15,0200	0	0
02/10/2023	0,0000	0,0000	0,0000	14,9400	0	0
29/09/2023	0,0000	0,0000	0,0000	14,7900	0	0
28/09/2023	0,0000	0,0000	0,0000	14,7400	0	0
27/09/2023	0,0000	0,0000	0,0000	15,2000	0	0
21/09/2023	0,0000	0,0000	0,0000	15,4100	0	0
20/09/2023	0,0000	0,0000	0,0000	15,8900	0	0
19/09/2023	0,0000	0,0000	0,0000	16,4800	0	0
18/09/2023	0,0000	0,0000	0,0000	16,5300	0	0