S&P 500 5364.81
1.46% (77.05)
DJ Indu 39652.32
1.19% (465.34)
DAX 21961.97
3.14% (668.44)
Nikkei 225 34868.63
1.89% (648.03)
FTSE 100 8403.18
0.9% (74.58)
EUR/USD 1.1328
-0.45% (-0.01)
GOLD 1966.2
0.02% (0.3)
ATHENS 1704.47
1.93% (32.34)
Τελευταία Νέα
Διαφοροποιημένες Χρηματοοικονομικές Υπηρεσίες

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

2.81 1.81% (0.05)
Κλάδος : Διαφοροποιημένες Χρηματοοικονομικές Υπηρεσίες Σύμβολο : ΑΔΜΗΕ / ADMIE
Area Line
Τελευταία Ενημέρωση 23/04/2025 05:10:16
Συν.Όγκος
214,487
Τζίρος
600,426
Πράξεις
409
Υψηλό ημέρας
2.825
Χαμηλό ημέρας
2.765
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
2.77
Προηγ. κλείσιμο
2.76
Εντολές Αγοράς
0 x 0
Εντολές Πώλησης
2.81 x 3081
Υψηλό Εβδομάδας
2.825
Χαμηλό Εβδομάδας
2.69
Υψηλό Μήνα
3.19
Χαμηλό Μήνα
2.55
Υψηλό Έτους
3.19
Χαμηλό Έτους
2.02

Πράξεις

Ώρα
Τιμή
Όγκος
17:10:16
2.81
250
17:10:16
2.81
8
17:10:16
2.81
105
17:10:16
2.81
2310
17:10:16
2.81
1500
17:10:16
2.81
202
17:10:16
2.81
50
17:10:16
2.81
800
17:10:16
2.81
300
17:10:16
2.81
698
17:10:16
2.81
394
17:10:16
2.81
100
17:10:16
2.81
4
17:10:16
2.81
11
17:10:16
2.81
356
17:10:16
2.81
161
17:10:16
2.81
379
17:10:16
2.81
21
17:10:16
2.81
229
16:57:38
2.8
1
16:55:49
2.805
180
16:55:48
2.805
20
16:53:09
2.81
1
16:52:49
2.805
886
16:52:49
2.8
114
16:50:55
2.805
250
16:50:43
2.805
751
16:50:43
2.805
475
16:49:09
2.8
3385
16:49:09
2.8
1250
16:49:06
2.805
246
16:49:06
2.805
220
16:49:06
2.805
1000
16:49:06
2.805
297
16:49:06
2.805
1
16:49:06
2.805
736
16:48:26
2.8
314
16:48:22
2.8
235
16:46:07
2.8
502
16:45:26
2.805
250
16:43:58
2.8
130
16:40:40
2.805
45
16:36:19
2.8
235
16:34:58
2.8
1225
16:34:58
2.8
2500
16:34:58
2.8
50
16:34:58
2.8
225
16:33:43
2.8
4236
16:29:08
2.8
428
16:28:21
2.805
9
16:28:21
2.805
5
16:28:20
2.805
46
16:28:15
2.8
10
16:28:15
2.805
10
16:28:14
2.805
28
16:28:11
2.805
13
16:28:09
2.805
72
16:28:04
2.805
98
16:27:58
2.805
157
16:27:58
2.805
20
16:27:58
2.805
1
16:27:47
2.805
93
16:27:36
2.805
42
16:27:36
2.805
41
16:27:32
2.805
11
16:27:31
2.805
16
16:27:29
2.805
11
16:27:28
2.805
33
16:27:28
2.805
5
16:27:25
2.805
7
16:27:25
2.805
7
16:27:24
2.805
1
16:27:24
2.805
97
16:27:24
2.805
99
16:27:24
2.805
94
16:27:24
2.805
97
16:27:24
2.805
100
16:27:24
2.805
103
16:27:24
2.805
102
16:27:24
2.805
41
16:25:27
2.805
1000
16:25:27
2.805
285
16:25:27
2.805
206
16:25:27
2.805
216
16:25:27
2.805
82
16:23:56
2.805
1000
16:17:21
2.805
1000
16:05:25
2.805
1
16:05:25
2.805
126
16:05:25
2.805
1
16:02:40
2.805
990
16:02:40
2.805
9
15:57:39
2.81
1
15:57:39
2.81
737
15:53:22
2.805
262
15:52:55
2.805
9
15:52:52
2.805
17
15:52:49
2.805
171
15:52:49
2.805
166
15:52:49
2.805
191
15:52:49
2.805
36
15:52:41
2.805
166
15:52:30
2.805
106
15:52:23
2.805
160
15:52:11
2.805
128
15:52:04
2.805
350
15:52:04
2.805
113
15:52:04
2.805
125
15:41:01
2.805
500
15:37:32
2.805
1499
15:37:32
2.805
258
15:37:32
2.805
287
15:37:32
2.805
242
15:37:32
2.805
214
15:37:30
2.81
250
15:37:30
2.81
322
15:37:30
2.81
250
15:37:30
2.81
1000
15:37:30
2.81
178
15:37:30
2.81
192
15:37:30
2.81
434
15:37:30
2.81
6
15:33:15
2.805
1
15:31:34
2.805
117
15:31:34
2.805
797
15:31:34
2.805
1000
15:31:34
2.805
85
15:31:08
2.805
500
15:29:52
2.805
498
15:29:52
2.805
382
15:27:09
2.81
1
15:25:41
2.805
500
15:21:29
2.805
999
15:21:29
2.805
1
15:20:23
2.805
1
15:20:18
2.8
200
15:19:49
2.8
100
15:17:04
2.805
1545
15:17:04
2.805
468
15:17:04
2.805
20
15:09:59
2.805
3000
15:04:05
2.8
5000
15:03:38
2.8
54
15:03:38
2.8
2506
15:03:37
2.8
5000
15:03:09
2.8
1100
15:02:54
2.8
500
15:02:23
2.8
400
15:02:23
2.8
446
15:02:02
2.795
764
15:02:02
2.795
4000
15:02:02
2.795
436
15:02:00
2.8
7500
15:01:25
2.8
2500
15:01:19
2.8
2000
15:01:13
2.8
1000
15:01:03
2.8
2000
15:00:37
2.8
883
15:00:37
2.8
883
15:00:37
2.8
1234
15:00:37
2.8
1266
15:00:37
2.8
860
15:00:37
2.8
250
15:00:01
2.805
500
14:53:02
2.81
250
14:53:02
2.81
100
14:53:02
2.81
95
14:53:02
2.81
4
14:52:44
2.805
1167
14:52:44
2.805
11
14:52:44
2.805
1
14:52:34
2.805
1900
14:52:34
2.805
100
14:52:00
2.8
6151
14:52:00
2.8
466
14:48:24
2.795
92
14:48:24
2.795
244
14:48:24
2.795
815
14:48:24
2.8
2849
14:43:21
2.79
1199
14:42:36
2.785
945
14:41:54
2.79
55
14:41:09
2.79
236
14:32:04
2.795
500
14:24:08
2.795
108
14:22:53
2.795
1300
14:18:53
2.795
1310
14:18:53
2.795
844
14:14:01
2.8
217
14:13:57
2.805
1147
14:13:43
2.81
2000
14:13:43
2.81
2403
14:13:43
2.81
283
14:13:43
2.81
310
14:13:43
2.81
4
14:11:12
2.825
403
14:00:19
2.815
1200
13:59:57
2.81
1
13:59:57
2.815
850
13:59:57
2.815
311
13:59:57
2.82
100
13:59:57
2.82
500
13:59:57
2.82
2085
13:59:57
2.82
1000
13:59:57
2.82
50
13:59:57
2.82
20
13:59:57
2.82
722
13:59:57
2.82
600
13:59:57
2.825
80
13:59:57
2.825
1000
13:59:57
2.825
500
13:59:57
2.825
70
13:59:57
2.825
1000
13:59:57
2.825
100
13:59:57
2.825
251
13:59:57
2.825
252
13:59:57
2.825
508
13:59:56
2.81
255
13:59:56
2.81
2
13:53:56
2.81
56
13:48:25
2.81
657
13:48:25
2.81
343
13:47:16
2.81
777
13:47:16
2.805
463
13:47:16
2.805
4
13:47:16
2.805
1
13:47:16
2.805
3
13:47:15
2.815
991
13:47:15
2.815
3408
13:47:15
2.815
982
13:47:15
2.815
1007
13:47:15
2.815
901
13:47:15
2.815
970
13:47:15
2.815
471
13:47:15
2.815
722
13:47:15
2.815
1015
13:47:15
2.815
34
13:47:14
2.81
700
13:47:14
2.81
300
13:47:14
2.81
100
13:47:14
2.81
846
13:47:14
2.81
470
13:47:14
2.815
50
13:47:14
2.815
1000
13:47:14
2.815
560
13:47:14
2.815
80
13:47:14
2.815
600
13:42:54
2.805
837
13:42:54
2.805
8
13:42:33
2.805
579
13:42:33
2.805
649
13:42:33
2.8
3772
13:38:01
2.805
880
13:38:01
2.805
20
13:34:39
2.805
99
13:34:39
2.805
500
13:34:39
2.805
401
13:32:34
2.81
700
13:32:27
2.81
100
13:32:27
2.81
100
13:32:27
2.81
100
13:32:27
2.81
1000
13:31:49
2.805
400
13:31:32
2.805
499
13:31:32
2.805
501
13:29:50
2.805
1
13:29:50
2.805
100
13:29:37
2.805
23
13:29:36
2.805
100
13:29:36
2.805
250
13:29:36
2.805
70
13:29:36
2.805
75
13:29:36
2.805
1000
13:29:36
2.805
837
13:28:52
2.79
500
13:28:52
2.79
500
13:28:52
2.79
500
13:28:52
2.79
211
13:28:52
2.79
1000
13:28:52
2.795
2000
13:28:52
2.795
500
13:28:52
2.795
2300
13:28:52
2.795
301
13:28:52
2.8
80
13:28:52
2.8
1000
13:28:52
2.8
100
13:28:52
2.8
100
13:28:52
2.8
2000
13:28:52
2.8
1100
13:28:52
2.8
600
13:25:35
2.785
211
13:13:16
2.785
150
13:07:52
2.79
1000
13:05:31
2.785
102
13:05:31
2.785
785
13:05:31
2.785
578
13:05:21
2.785
400
13:05:21
2.785
500
13:05:21
2.785
1100
13:05:21
2.785
414
13:05:21
2.785
447
13:05:14
2.785
1072
13:05:14
2.785
842
13:05:14
2.785
86
12:58:07
2.79
140
12:58:07
2.79
1000
12:58:07
2.79
250
12:57:55
2.78
998
12:57:55
2.78
330
12:57:55
2.785
750
12:57:55
2.785
850
12:57:55
2.785
1000
12:55:02
2.78
2
12:51:34
2.775
390
12:51:34
2.775
3
12:51:27
2.775
446
12:51:23
2.77
664
12:51:23
2.77
226
12:45:32
2.765
65
12:45:32
2.765
161
12:39:38
2.77
613
12:39:38
2.77
226
12:39:38
2.77
139
12:39:36
2.77
780
12:39:36
2.77
474
12:39:36
2.77
268
12:39:36
2.77
263
12:39:36
2.775
60
12:39:36
2.77
102
12:37:35
2.765
36
12:37:28
2.765
21
12:37:23
2.765
125
12:37:11
2.765
8
12:37:09
2.765
23
12:37:09
2.765
23
12:37:05
2.765
4
12:37:05
2.765
1
12:37:04
2.765
7
12:37:04
2.765
1
12:37:02
2.765
53
12:36:58
2.765
14
12:36:53
2.765
1
12:36:53
2.765
1
12:36:52
2.77
1530
12:36:52
2.77
742
12:36:52
2.77
26
12:36:51
2.77
148
12:29:51
2.775
600
12:29:39
2.775
48
12:29:39
2.775
883
12:29:33
2.765
201
12:29:33
2.77
600
12:29:33
2.77
21
12:26:57
2.765
50
12:14:43
2.765
1545
12:14:43
2.765
540
12:14:43
2.765
415
12:04:33
2.765
32
12:04:33
2.765
398
11:55:53
2.775
2
11:37:15
2.77
180
11:37:15
2.765
320
11:36:44
2.775
166
11:36:44
2.775
334
11:36:39
2.77
20
11:36:29
2.775
200
11:36:29
2.775
300
11:27:03
2.775
800
11:23:41
2.77
500
11:21:49
2.77
500
11:14:33
2.77
111
11:14:32
2.77
389
11:05:00
2.77
244
11:05:00
2.77
106
11:04:59
2.77
500
11:04:55
2.775
150
10:54:34
2.78
602
10:54:34
2.78
9
10:54:34
2.775
389
10:53:16
2.79
2
10:42:04
2.77
30
10:42:04
2.77
10
10:41:37
2.78
300
10:41:18
2.775
986
10:41:18
2.775
514
10:41:18
2.77
8
10:40:18
2.77
8
10:40:17
2.77
4
10:40:16
2.775
1
10:40:14
2.775
495
10:40:14
2.775
4
10:35:19
2.775
150
10:31:57
2.79
385
10:31:57
2.79
19
10:31:57
2.79
19
10:31:56
2.785
99
10:31:56
2.79
80
10:31:56
2.79
836
10:31:56
2.79
300
10:30:01
2.785
1
10:29:45
2.77
10
10:29:45
2.77
17
10:29:45
2.77
2
10:29:45
2.77
1
10:29:45
2.77
252
10:29:45
2.77
80
10:29:45
2.77
80
10:29:45
2.77
888
10:29:45
2.77
112

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
23/04/2025
2.81
2.77
2.825
2.765
214487
600426.93
22/04/2025
2.76
2.7
2.76
2.69
172900
469828.9
17/04/2025
2.7
2.735
2.74
2.7
125635
340704.97
16/04/2025
2.77
2.75
2.795
2.75
146205
404590.38
15/04/2025
2.81
2.77
2.81
2.745
212752
591216.91
14/04/2025
2.785
2.745
2.795
2.73
194616
539511.73
11/04/2025
2.745
2.735
2.775
2.7
468509
1282812.78
10/04/2025
2.785
2.94
2.94
2.755
410340
1160988.4
09/04/2025
2.735
2.69
2.735
2.635
354751
954029.33
08/04/2025
2.795
2.7
2.8
2.665
536185
1471631.14
07/04/2025
2.635
2.645
2.73
2.55
1094275
2908126.39
04/04/2025
2.87
3.02
3.08
2.825
1144502
3312568.49
03/04/2025
3.1
3.07
3.19
3.03
651219
2026761.36
02/04/2025
3.11
3.035
3.12
3.005
776332
2379459.95
01/04/2025
3.035
2.91
3.04
2.91
417888
1240740.64
31/03/2025
2.91
2.95
2.98
2.88
406747
1184811.15
28/03/2025
2.98
2.835
2.98
2.825
698661
2047927.71
27/03/2025
2.835
2.78
2.835
2.78
391414
1103580.45
26/03/2025
2.8
2.77
2.805
2.73
393705
1098496.26
24/03/2025
2.77
2.7
2.77
2.67
188031
515441.31
21/03/2025
2.69
2.735
2.735
2.655
653828
1760020.42
20/03/2025
2.72
2.75
2.75
2.705
154044
419646.47
19/03/2025
2.75
2.76
2.76
2.69
242280
659429.11
18/03/2025
2.75
2.725
2.75
2.71
338555
926202.42
17/03/2025
2.705
2.7
2.72
2.68
309761
837550.86
14/03/2025
2.705
2.6
2.725
2.6
546277
1465295.79
13/03/2025
2.6
2.66
2.66
2.565
484738
1263392.64
12/03/2025
2.66
2.64
2.67
2.635
326477
866488.73
11/03/2025
2.64
2.595
2.66
2.585
267058
699023.84
10/03/2025
2.62
2.65
2.65
2.58
285291
743555.44
07/03/2025
2.65
2.605
2.65
2.515
1770109
4569770.96
06/03/2025
2.63
2.77
2.795
2.615
842776
2255462.93
05/03/2025
2.765
2.77
2.8
2.75
408879
1134915.5
04/03/2025
2.77
2.82
2.83
2.75
567218
1585956.74
28/02/2025
2.82
2.82
2.825
2.775
320441
901636.25


Σχετικά Άρθρα

Ρoή Ειδήσεων

Δείτε επίσης