Τιμές Μετοχών

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

ΑΔΜΗΕ

2,15

Μεταβολή -0,06 (-2,71%)

Τελ. ενημ: 17:18:39 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,24 2,21 2,27 2,27
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,12 1,95 1,94 1,47
Άνοιγμα 2,21
Προηγούμενο Κλείσιμο 2,21
Όγκος 350.402
Τζίρος 764.407
Πράξεις 632
Κεφαλαιοποίηση 498.800.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,2210010010:19:59
2,2120030010:30:11
2,211.8002.10010:30:11
2,212002.30010:30:11
2,213002.60010:30:11
2,21372.63710:30:11
2,21402.67710:30:11
2,211232.80010:30:11
2,213803.18010:30:11
2,21703.25010:30:11
2,213503.60010:30:11
2,211003.70010:31:00
2,21253.72510:32:48
2,21603.78510:33:34
2,211.0004.78510:33:56
2,214655.25010:34:57
2,211.0006.25010:34:57
2,215006.75010:35:12
2,215007.25010:35:40
2,212857.53510:36:14
2,214007.93510:36:31
2,213158.25010:37:10
2,222008.45010:37:59
2,216859.13510:38:30
2,211.04010.17510:38:45
2,2050010.67510:39:10
2,2010010.77510:39:11
2,201.40012.17510:39:33
2,1964012.81510:40:06
2,19512.82010:40:06
2,191.00013.82010:40:06
2,1969514.51510:40:06
2,192014.53510:40:06
2,191.08215.61710:40:06
2,191.50017.11710:40:06
2,192017.13710:40:06
2,193817.17510:40:06
2,213.03020.20510:40:10
2,2193021.13510:40:28
2,213.89625.03110:40:28
2,211.10426.13510:40:58
2,2145926.59410:40:58
2,213826.63210:42:05
2,216226.69410:42:38
2,2110026.79410:42:38
2,211.72428.51810:42:39
2,2121428.73210:42:40
2,2050029.23210:43:41
2,2060029.83210:43:41
2,211.00030.83210:44:19
2,201.90032.73210:45:15
2,2052033.25210:45:15
2,2061633.86810:45:15
2,2037834.24610:45:15
2,2050034.74610:45:15
2,208634.83210:45:15
2,2110034.93210:45:15
2,2140035.33210:45:45
2,2118735.51910:45:45
2,2150936.02810:45:45
2,201436.04210:46:41
2,2010036.14210:46:41
2,2055936.70110:46:41
2,2030037.00110:46:41
2,201.68938.69010:47:42
2,2033839.02810:47:43
2,2110039.12810:48:37
2,215139.17910:48:44
2,2173539.91410:48:44
2,2126540.17910:49:46
2,2173540.91410:49:46
2,2126541.17910:49:58
2,221.61542.79410:50:09
2,2245943.25310:50:09
2,221.00044.25310:50:09
2,2246044.71310:50:13
2,222.50047.21310:50:21
2,2254047.75310:50:27
2,2242048.17310:50:27
2,2240048.57310:50:27
2,221.64050.21310:50:27
2,2236050.57310:50:35
2,221.00051.57310:50:35
2,2315051.72310:51:14
2,232.00053.72310:51:14
2,2315053.87310:51:14
2,2312653.99910:51:14
2,2320054.19910:51:29
2,2344054.63910:51:34
2,2323454.87310:52:37
2,2320055.07310:52:37
2,2350055.57310:52:37
2,236655.63910:52:37
2,2314055.77910:54:49
2,2359556.37410:55:08
2,23556.37910:55:08
2,2312056.49910:56:02
2,2393457.43310:56:02
2,236057.49310:56:02
2,2320057.69310:56:02
2,244.28161.97410:56:02
2,2446062.43410:56:02
2,241.00063.43410:56:02
2,2410.00073.43410:56:02
2,241.00074.43410:56:02
2,2415074.58410:56:02
2,2425074.83410:56:02
2,2450075.33410:56:02
2,241.00076.33410:56:02
2,244576.37910:56:02
2,231.00077.37910:56:24
2,221.00078.37910:56:24
2,2450078.87910:56:36
2,2163079.50910:57:26
2,2137079.87910:57:26
2,232579.90410:57:58
2,2435080.25410:58:02
2,2320080.45410:58:45
2,2437080.82410:58:46
2,2410580.92910:59:31
2,2439581.32410:59:31
2,2450081.82411:00:01
2,2420082.02411:00:10
2,245082.07411:00:59
2,2327582.34911:02:18
2,239482.44311:02:18
2,2340682.84911:03:42
2,23582.85411:03:42
2,23582.85911:04:19
2,2291883.77711:05:16
2,228283.85911:06:25
2,2310083.95911:06:25
2,231083.96911:06:35
2,221883.98711:06:36
2,2210084.08711:06:36
2,2210084.18711:06:36
2,2210084.28711:06:36
2,2250084.78711:06:36
2,2210084.88711:09:57
2,2210084.98711:10:53
2,228285.06911:10:53
2,2310085.16911:10:53
2,233585.20411:10:53
2,2343085.63411:10:53
2,2358986.22311:10:53
2,231.00087.22311:10:53
2,2350087.72311:14:01
2,239287.81511:14:22
2,2435588.17011:14:22
2,2410088.27011:14:22
2,2425088.52011:14:22
2,2420388.72311:14:22
2,2350089.22311:15:30
2,2350089.72311:15:43
2,2350090.22311:17:21
2,2349090.71311:17:46
2,231090.72311:18:05
2,221890.74111:18:08
2,227490.81511:18:08
2,222690.84111:19:41
2,2210090.94111:19:41
2,227491.01511:19:41
2,225091.06511:19:57
2,231.13092.19511:20:02
2,2250092.69511:21:10
2,2237693.07111:21:17
2,2261493.68511:21:17
2,2250094.18511:21:17
2,2250094.68511:21:17
2,225094.73511:21:17
2,222794.76211:25:35
2,2315094.91211:28:00
2,2350095.41211:28:00
2,2222395.63511:28:01
2,227795.71211:28:01
2,222395.73511:28:16
2,2240096.13511:31:06
2,2246096.59511:31:06
2,221096.60511:32:40
2,2147797.08211:33:14
2,2132097.40211:33:14
2,2118097.58211:33:39
2,212097.60211:33:39
2,2210097.70211:33:40
2,221.74299.44411:33:47
2,2150099.94411:35:59
2,21200100.14411:37:03
2,22200100.34411:37:03
2,22200100.54411:37:03
2,2192100.63611:40:19
2,21208100.84411:42:02
2,21200101.04411:42:02
2,21188101.23211:42:02
2,21100101.33211:42:02
2,21304101.63611:42:02
2,22188101.82411:42:02
2,225101.82911:43:16
2,22112101.94111:46:14
2,225101.94611:46:14
2,2167102.01311:46:14
2,2129102.04211:50:23
2,21400102.44211:50:23
2,21300102.74211:50:23
2,21477103.21911:50:23
2,21794104.01311:50:23
2,21500104.51311:56:00
2,21873105.38611:56:43
2,21111105.49711:56:46
2,215105.50211:57:07
2,2111105.51311:58:57
2,2160105.57311:59:12
2,21389105.96212:00:21
2,21521106.48312:00:21
2,2166106.54912:00:23
2,2124106.57312:05:20
2,221.991108.56412:05:20
2,2270108.63412:07:24
2,22350108.98412:08:46
2,22200109.18412:08:50
2,22459109.64312:12:31
2,22676110.31912:13:12
2,221.000111.31912:13:20
2,22254111.57312:13:21
2,22746112.31912:13:21
2,22254112.57312:15:47
2,22229112.80212:16:56
2,2230112.83212:19:34
2,22487113.31912:20:23
2,2213113.33212:22:57
2,2210113.34212:22:57
2,2277113.41912:22:57
2,22900114.31912:22:57
2,2223114.34212:23:17
2,22372114.71412:23:28
2,221.428116.14212:23:28
2,2277116.21912:23:51
2,21809117.02812:23:51
2,21414117.44212:23:51
2,2150117.49212:24:36
2,21150117.64212:24:36
2,2250117.69212:24:40
2,22100117.79212:26:15
2,2192117.88412:29:00
2,2292117.97612:29:02
2,228117.98412:29:02
2,2192118.07612:29:10
2,219.666127.74212:29:42
2,21334128.07612:29:42
2,21333128.40912:31:27
2,21667129.07612:31:27
2,2192129.16812:31:56
2,21766129.93412:33:09
2,21230130.16412:33:09
2,21504130.66812:33:09
2,2180130.74812:34:41
2,21100130.84812:34:41
2,21320131.16812:34:41
2,21168131.33612:35:13
2,21104131.44012:35:13
2,2149131.48912:35:13
2,215131.49412:35:13
2,20462131.95612:35:33
2,202.626134.58212:35:33
2,202.374136.95612:35:49
2,20500137.45612:35:49
2,20714138.17012:35:49
2,201.400139.57012:35:49
2,2012139.58212:36:04
2,211.988141.57012:36:04
2,21500142.07012:45:39
2,21500142.57012:46:59
2,2180142.65012:46:59
2,21420143.07012:47:07
2,21580143.65012:47:18
2,21420144.07012:47:22
2,21500144.57012:48:59
2,2180144.65012:51:17
2,21420145.07012:51:17
2,21500145.57012:51:43
2,20200145.77012:54:36
2,20500146.27012:55:10
2,20500146.77012:55:19
2,201.000147.77012:55:22
2,201.000148.77012:55:22
2,20487149.25712:55:22
2,205149.26212:56:30
2,205149.26712:56:30
2,2090149.35712:56:30
2,20369149.72613:01:12
2,195149.73113:01:12
2,1950149.78113:01:12
2,19300150.08113:01:12
2,191.250151.33113:01:12
2,191.000152.33113:01:12
2,1926152.35713:01:12
2,19513152.87013:02:11
2,203.000155.87013:06:51
2,20456156.32613:06:51
2,20460156.78613:06:51
2,192.461159.24713:10:34
2,19474159.72113:10:34
2,192.000161.72113:11:36
2,19300162.02113:13:28
2,195162.02613:13:28
2,19779162.80513:13:28
2,19100162.90513:14:46
2,191.621164.52613:15:00
2,19100164.62613:15:00
2,1820164.64613:15:16
2,185164.65113:15:16
2,18500165.15113:15:16
2,181.000166.15113:15:16
2,18459166.61013:15:16
2,1816166.62613:15:51
2,187166.63313:17:37
2,18187166.82013:18:08
2,1820166.84013:18:08
2,1810166.85013:18:08
2,181.062167.91213:18:08
2,1865167.97713:19:17
2,18373168.35013:19:56
2,18500168.85013:19:56
2,171.127169.97713:19:56
2,1985170.06213:21:25
2,181170.06313:30:15
2,1880170.14313:31:42
2,19360170.50313:31:54
2,18920171.42313:32:08
2,18330171.75313:38:00
2,18300172.05313:38:00
2,18100172.15313:48:41
2,181172.15413:48:41
2,18460172.61413:48:41
2,181.189173.80313:48:41
2,18500174.30313:57:03
2,174.373178.67613:59:00
2,1730178.70613:59:00
2,17487179.19313:59:00
2,17110179.30313:59:00
2,17100179.40313:59:40
2,18460179.86314:00:12
2,18918180.78114:02:50
2,17290181.07114:04:47
2,17310181.38114:04:47
2,1795181.47614:07:08
2,17364181.84014:07:08
2,1736181.87614:12:38
2,171181.87714:12:38
2,1713181.89014:12:38
2,17504182.39414:14:13
2,17100182.49414:14:13
2,1715182.50914:14:13
2,17381182.89014:14:13
2,181.122184.01214:15:11
2,18178184.19014:15:11
2,17619184.80914:16:16
2,1730184.83914:16:21
2,17252185.09114:16:21
2,17500185.59114:17:00
2,17500186.09114:21:37
2,17381186.47214:25:46
2,18100186.57214:28:15
2,1892186.66414:28:20
2,17119186.78314:29:03
2,1761186.84414:29:03
2,18459187.30314:32:27
2,1779187.38214:32:47
2,1713187.39514:32:47
2,171.000188.39514:34:28
2,171.000189.39514:37:16
2,17110189.50514:42:32
2,17890190.39514:43:07
2,17310190.70514:43:07
2,18500191.20514:45:26
2,1718191.22314:46:13
2,17100191.32314:46:39
2,17100191.42314:47:00
2,18308191.73114:47:03
2,18459192.19014:47:03
2,18423192.61314:47:03
2,19250192.86314:47:59
2,19500193.36314:47:59
2,1936193.39914:47:59
2,19574193.97314:47:59
2,1992194.06514:49:26
2,181.000195.06514:50:53
2,17472195.53714:50:53
2,171195.53814:50:53
2,171.250196.78814:50:53
2,17452197.24014:50:53
2,17825198.06514:50:53
2,19390198.45514:52:48
2,1892198.54714:53:33
2,172.908201.45514:53:33
2,181201.45614:55:52
2,171.000202.45614:57:25
2,172202.45814:58:34
2,1720202.47814:58:34
2,17518202.99614:58:34
2,181202.99714:59:17
2,17193203.19015:02:04
2,17267203.45715:02:04
2,17457203.91415:02:09
2,181.000204.91415:02:09
2,181.043205.95715:02:09
2,17733206.69015:03:12
2,1630206.72015:05:10
2,16210206.93015:05:10
2,16300207.23015:05:10
2,1650207.28015:05:10
2,16410207.69015:05:10
2,1690207.78015:07:33
2,161.000208.78015:07:33
2,1610208.79015:07:33
2,161.990210.78015:07:37
2,161.105211.88515:07:37
2,16689212.57415:07:37
2,1640212.61415:07:39
2,16475213.08915:07:39
2,1625213.11415:07:50
2,161.000214.11415:07:50
2,16500214.61415:07:50
2,16200214.81415:07:50
2,161.000215.81415:07:50
2,161.000216.81415:07:50
2,15300217.11415:07:50
2,1575217.18915:07:50
2,151.000218.18915:07:50
2,152.000220.18915:07:50
2,151.000221.18915:07:50
2,1530221.21915:07:50
2,151.870223.08915:07:50
2,152.000225.08915:08:33
2,16216225.30515:13:04
2,16284225.58915:13:04
2,16176225.76515:13:59
2,1724225.78915:13:59
2,1619225.80815:14:38
2,1692225.90015:14:38
2,1673225.97315:14:38
2,161.816227.78915:14:48
2,15460228.24915:15:17
2,151.000229.24915:15:28
2,16184229.43315:15:47
2,16580230.01315:16:34
2,16736230.74915:18:38
2,161.264232.01315:18:38
2,16236232.24915:19:50
2,16521232.77015:19:50
2,1617232.78715:19:50
2,15460233.24715:20:05
2,15500233.74715:21:15
2,15600234.34715:22:50
2,15100234.44715:22:50
2,153.010237.45715:22:50
2,151.000238.45715:22:50
2,15420238.87715:22:50
2,154.000242.87715:22:50
2,15400243.27715:22:50
2,151243.27815:22:50
2,15469243.74715:22:50
2,15191243.93815:22:50
2,1530243.96815:22:50
2,15970244.93815:22:50
2,15265245.20315:22:50
2,15500245.70315:23:04
2,1530245.73315:23:41
2,15200245.93315:24:32
2,14957246.89015:25:02
2,15644247.53415:25:10
2,151.000248.53415:25:10
2,15356248.89015:25:41
2,15144249.03415:29:08
2,15459249.49315:29:08
2,161.226250.71915:29:08
2,16171250.89015:29:16
2,1443250.93315:29:18
2,1450250.98315:29:18
2,15500251.48315:32:04
2,152.000253.48315:33:20
2,15488253.97115:33:20
2,15100254.07115:33:20
2,15412254.48315:33:20
2,1548254.53115:33:44
2,15465254.99615:33:44
2,142.000256.99615:33:44
2,14460257.45615:33:44
2,141257.45715:33:44
2,13500257.95715:34:06
2,131257.95815:34:06
2,13499258.45715:34:06
2,131258.45815:34:29
2,132.000260.45815:34:29
2,13250260.70815:34:29
2,131.500262.20815:34:29
2,121.000263.20815:34:29
2,12420263.62815:34:29
2,121.500265.12815:34:29
2,12600265.72815:34:29
2,121265.72915:34:29
2,121265.73015:34:29
2,12400266.13015:34:29
2,12300266.43015:34:29
2,12700267.13015:34:29
2,121.500268.63015:34:48
2,121.827270.45715:34:54
2,12173270.63015:34:54
2,12287270.91715:35:02
2,13500271.41715:36:27
2,121.713273.13015:36:27
2,123.000276.13015:36:27
2,12700276.83015:36:27
2,1226276.85615:36:34
2,12100276.95615:36:56
2,123.987280.94315:37:21
2,15700281.64315:39:14
2,15700282.34315:39:14
2,15881283.22415:39:14
2,15400283.62415:39:46
2,13500284.12415:41:32
2,13625284.74915:42:48
2,13375285.12415:43:12
2,13125285.24915:43:12
2,14989286.23815:43:28
2,14165286.40315:43:35
2,14459286.86215:44:58
2,14335287.19715:44:58
2,15200287.39715:47:45
2,15259287.65615:47:45
2,1513287.66915:48:33
2,1577287.74615:49:47
2,15400288.14615:49:47
2,151.500289.64615:49:47
2,15900290.54615:49:47
2,15123290.66915:50:04
2,1520290.68915:50:18
2,15180290.86915:51:51
2,1577290.94615:54:01
2,15200291.14615:54:01
2,16543291.68915:54:12
2,15200291.88915:54:27
2,15400292.28915:54:49
2,16357292.64615:54:49
2,1650292.69615:54:49
2,161.193293.88915:54:49
2,161.000294.88915:54:55
2,163.000297.88915:55:14
2,16307298.19615:55:46
2,16184298.38015:55:46
2,16919299.29915:55:58
2,1652299.35116:00:59
2,1610299.36116:01:42
2,1629299.39016:03:00
2,1650299.44016:03:00
2,161.712301.15216:03:00
2,16165301.31716:03:06
2,1619301.33616:03:07
2,16183301.51916:03:08
2,16132301.65116:03:53
2,16268301.91916:03:53
2,16732302.65116:04:04
2,15400303.05116:08:00
2,15100303.15116:08:00
2,1550303.20116:08:00
2,1550303.25116:08:00
2,151.400304.65116:08:23
2,15400305.05116:08:23
2,14200305.25116:08:45
2,1459305.31016:10:17
2,14290305.60016:11:19
2,15750306.35016:21:06
2,16468306.81816:22:00
2,16500307.31816:22:00
2,15172307.49016:26:02
2,1466307.55616:27:00
2,14184307.74016:27:00
2,14800308.54016:28:16
2,15828309.36816:31:00
2,161.000310.36816:34:41
2,162.000312.36816:36:21
2,16288312.65616:40:42
2,162.116314.77216:40:42
2,271.000315.77216:41:28
2,16500316.27216:49:26
2,16459316.73116:51:00
2,16884317.61516:56:20
2,16976318.59116:56:20
2,16409319.00016:56:20
2,15301319.30116:56:37
2,15487319.78816:56:37
2,15100319.88816:56:37
2,15112320.00016:56:37
2,1650320.05016:56:54
2,16200320.25016:57:50
2,16159320.40916:58:10
2,1641320.45016:58:40
2,16559321.00916:59:08
2,16100321.10916:59:08
2,17743321.85216:59:45
2,17126321.97816:59:45
2,17119322.09716:59:45
2,17712322.80916:59:45
2,171.000323.80916:59:45
2,17300324.10916:59:45
2,17295324.40416:59:54
2,171.405325.80917:00:07
2,1795325.90417:00:08
2,17155326.05917:00:08
2,15250326.30917:10:43
2,151.093327.40217:10:43
2,1514327.41617:10:43
2,15845328.26117:10:43
2,15341328.60217:10:43
2,15459329.06117:10:43
2,155329.06617:10:43
2,153.748332.81417:10:43
2,15252333.06617:10:43
2,1534333.10017:10:43
2,155.914339.01417:10:43
2,15582339.59617:10:43
2,15459340.05517:10:43
2,15959341.01417:10:43
2,15184341.19817:10:43
2,151.539342.73717:10:43
2,15300343.03717:10:43
2,153.529346.56617:14:36
2,15800347.36617:14:36
2,15500347.86617:14:50
2,151347.86717:16:38
2,1530347.89717:17:46
2,155347.90217:17:58
2,152.500350.40217:18:39

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,821,771,891,77
    18-03-20191,801,821,831,76
    15-03-20191,791,791,831,78
    14-03-20191,771,791,791,75
    13-03-20191,711,771,781,69
    12-03-20191,661,711,731,64
    08-03-20191,671,661,671,64
    07-03-20191,681,681,731,66
    06-03-20191,701,711,731,69
    05-03-20191,751,701,771,70
    04-03-20191,781,751,791,75
    01-03-20191,741,761,791,74
    28-02-20191,771,741,791,74
    27-02-20191,751,791,791,74
    26-02-20191,741,771,771,72
    25-02-20191,681,741,741,67
    22-02-20191,661,681,701,66
    21-02-20191,691,681,691,66
    20-02-20191,631,661,671,63
    19-02-20191,671,671,671,64
    18-02-20191,671,671,671,63
    14-02-20191,651,651,661,64
    13-02-20191,651,651,651,63
    12-02-20191,651,651,651,63
    11-02-20191,631,641,651,63
    08-02-20191,621,631,641,58
    07-02-20191,621,621,641,61
    06-02-20191,611,631,641,60
    05-02-20191,601,611,611,59
    04-02-20191,591,601,601,59
    01-02-20191,551,591,591,55
    31-01-20191,561,571,571,54
    30-01-20191,581,551,581,55
    29-01-20191,521,571,571,50
    28-01-20191,511,501,531,50
    25-01-20191,521,511,531,50
    24-01-20191,531,521,531,50
    23-01-20191,521,531,541,51
    22-01-20191,511,531,531,50
    21-01-20191,491,501,521,49
    17-01-20191,471,491,491,46
    16-01-20191,501,471,521,47
    15-01-20191,541,501,541,50
    14-01-20191,551,541,551,52
    11-01-20191,551,551,561,53
    07-01-20191,531,541,561,53