Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 30123456789>Last»
Historical prices for: TENERGY « .....» 
Date Close % CHange Open High Low Volume Turnover
21/8/2019  7,24-0,82 %7,257,357,21100.853733.823,17
20/8/2019  7,304,29 %6,927,336,921.130.9087.833.930,52
19/8/2019  7,006,87 %6,657,046,55181.5721.233.052,72
16/8/2019  6,55-2,82 %6,646,796,5596.284636.288,40
14/8/2019  6,74-1,03 %6,756,906,63119.536804.162,77
13/8/2019  6,81-1,45 %6,866,906,66111.426752.356,34
12/8/2019  6,91-1,14 %6,967,056,7786.555592.239,54
9/8/2019  6,99-0,85 %6,997,156,9451.892362.454,75
8/8/2019  7,050,71 %6,947,066,9059.037412.131,47
7/8/2019  7,00-1,41 %6,997,106,9549.667347.813,29
6/8/2019  7,100,14 %7,007,116,94101.960715.033,87
5/8/2019  7,09-1,53 %7,157,207,07113.605809.553,78
2/8/2019  7,20-0,69 %7,217,287,1941.057295.579,47
1/8/2019  7,250,00 %7,217,327,21157.3601.140.396,15
31/7/2019  7,25-0,28 %7,227,297,22134.994978.619,66
30/7/2019  7,270,28 %7,207,287,2039.549286.576,55
29/7/2019  7,25-0,28 %7,217,277,2148.752353.193,87
26/7/2019  7,27-0,27 %7,227,307,2295.115689.409,32
25/7/2019  7,290,55 %7,207,327,20177.5781.289.667,14
24/7/2019  7,250,83 %7,137,267,13185.5051.332.332,26
23/7/2019  7,19-0,14 %7,157,277,1062.598447.328,35
22/7/2019  7,20-0,28 %7,187,307,1838.663278.698,88
19/7/2019  7,22-0,82 %7,227,287,1978.578567.030,29
18/7/2019  7,280,14 %7,217,307,2167.110486.691,81
17/7/2019  7,270,14 %7,267,277,16180.5611.300.975,87
16/7/2019  7,26-0,27 %7,287,297,1990.957658.624,38
15/7/2019  7,28-0,68 %7,307,347,21119.448868.605,81
12/7/2019  7,33-0,54 %7,307,407,26120.272879.372,04
11/7/2019  7,370,00 %7,327,377,30124.335913.117,68
10/7/2019  7,374,39 %7,067,377,06186.0011.343.716,21
9/7/2019  7,06-4,34 %7,387,397,02200.3271.444.511,41
8/7/2019  7,380,54 %7,407,477,27396.2132.936.936,56
5/7/2019  7,341,94 %7,247,377,19548.8153.974.227,02
4/7/2019  7,201,12 %7,127,457,12491.5513.603.288,81
3/7/2019  7,120,85 %7,027,127,02436.8663.080.743,42
2/7/2019  7,060,14 %7,017,097,00123.149866.598,93
1/7/2019  7,050,00 %7,017,086,97176.4651.237.936,16
28/6/2019  7,050,00 %7,017,087,0158.168409.799,07
27/6/2019  7,050,28 %7,017,097,00115.456813.878,06
26/6/2019  7,030,72 %6,917,036,91214.4481.495.981,35
25/6/2019  6,98-0,29 %6,957,006,9064.382447.804,35
24/6/2019  7,00-0,71 %7,067,096,9347.747336.190,34
21/6/2019  7,052,77 %6,757,056,74152.8661.048.830,79
20/6/2019  6,860,59 %6,826,966,7895.227650.327,67
19/6/2019  6,82-1,16 %6,906,946,81149.5501.025.550,08
18/6/2019  6,90-1,29 %6,936,956,8893.309643.678,66
14/6/2019  6,990,29 %6,937,006,9063.987443.989,36
13/6/2019  6,97-1,13 %7,057,136,97161.1791.133.522,23
12/6/2019  7,05-0,14 %7,027,097,00153.3381.078.829,96
11/6/2019  7,060,86 %7,007,106,99447.2023.151.677,94
10/6/2019  7,000,14 %6,927,046,92215.9381.511.310,08
7/6/2019  6,990,58 %6,896,996,85142.608983.700,27
6/6/2019  6,95-0,14 %6,896,986,89106.192737.504,08
5/6/2019  6,961,02 %6,856,976,8576.261526.078,89
4/6/2019  6,89-0,58 %6,886,946,79133.974916.860,33
3/6/2019  6,93-0,14 %6,876,986,87140.289971.791,75
31/5/2019  6,940,58 %6,866,956,83219.5731.516.919,29
30/5/2019  6,900,73 %6,866,906,78145.515995.211,12
29/5/2019  6,85-2,14 %6,977,066,82105.082727.482,17
28/5/2019  7,00-0,14 %6,987,046,94267.0571.868.654,94
27/5/2019  7,013,55 %6,917,016,77204.3791.425.708,75
24/5/2019  6,770,45 %6,696,796,6998.125655.814,89
23/5/2019  6,74-0,15 %6,696,756,6940.197270.363,18
22/5/2019  6,750,00 %6,716,776,6927.296183.766,51
21/5/2019  6,750,00 %6,686,776,6838.511259.700,24
20/5/2019  6,75-0,15 %6,706,786,6754.778367.497,27
17/5/2019  6,761,05 %6,656,796,6580.328542.785,62
16/5/2019  6,691,06 %6,606,706,57147.134975.558,44
15/5/2019  6,62-1,05 %6,646,716,6276.039505.412,25
14/5/2019  6,690,00 %6,616,696,6063.428420.865,26
13/5/2019  6,69-0,45 %6,706,776,6258.550389.788,95
10/5/2019  6,72-0,30 %6,816,826,71111.438751.702,31
9/5/2019  6,74-1,32 %6,786,836,7158.401393.794,77
8/5/2019  6,83-0,73 %6,826,876,8051.421351.252,66
7/5/2019  6,880,58 %6,856,926,8194.904651.247,87
6/5/2019  6,84-0,87 %6,856,906,81289.6991.983.237,08
3/5/2019  6,901,77 %6,776,946,71191.1551.291.852,62
2/5/2019  6,78-2,31 %6,986,996,78109.884753.118,34
30/4/2019  6,940,58 %6,856,966,8549.475341.347,97
25/4/2019  6,900,00 %6,886,966,8256.016386.483,83
24/4/2019  6,90-0,14 %6,947,046,85241.6461.670.168,71
23/4/2019  6,910,58 %6,796,926,79145.1991.000.385,74
18/4/2019  6,870,44 %6,836,946,80225.9301.549.451,62
17/4/2019  6,840,59 %6,746,866,74149.2931.015.434,43
16/4/2019  6,80-0,15 %6,816,816,69298.7092.014.772,27
15/4/2019  6,810,29 %6,796,936,70173.6201.184.114,51
12/4/2019  6,792,88 %6,586,826,57201.2141.352.354,03
11/4/2019  6,600,46 %6,516,606,51200.6191.314.535,00
10/4/2019  6,570,46 %6,506,596,4992.351601.678,17
9/4/2019  6,540,62 %6,506,546,48103.204671.770,61
8/4/2019  6,50-0,31 %6,506,556,47124.812811.306,41
5/4/2019  6,520,31 %6,466,526,45101.857661.820,91
4/4/2019  6,500,00 %6,466,526,4558.224377.807,51
3/4/2019  6,500,00 %6,506,546,45215.9661.403.866,59
2/4/2019  6,500,78 %6,456,516,42127.919827.162,74
1/4/2019  6,450,00 %6,456,506,4069.155445.479,80
29/3/2019  6,450,62 %6,476,496,4063.679410.050,69
28/3/2019  6,41-1,69 %6,496,576,4087.493562.992,46
27/3/2019  6,52-0,15 %6,506,596,47158.8601.035.966,08
26/3/2019  6,530,00 %6,486,576,4486.145561.675,69
Page 1 from 30123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0