Παράγωγα \

ADMIE22L

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

1,72

Τελ. Ενημ.:

18:38

-0,02 -1,00%

Συν.Όγκος 625
Όγκος πακέτων 0
Όγκος τελ.πράξης 4
Τζίρος 107641
Πράξεις 25

Saleside SSSSSSBBBBBBBBBBBBBBBOOOO
Bid Ask Ratio
Bid Sales Trend 1835209.0000
Ask Sales Trend 669798.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

1,72 1,75

Άνοιγμα 1,75

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,72 1,72

Ημερ/νία λήξης. 16/12/2022
Strike 0.0000
Settle
Margin
Open Interest 3124

Προηγ. Κλείσιμο

1.7400 -0.0300 -1.6949 %

Απόδοση

7 ημερών

-4,92%

1 μηνός

-2,25%

3 μηνών

-4,40%

6 μηνών

-16,35%

1 έτους

1,16%

Υποκείμενο Σύμβολο

ΑΔΜΗΕ

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

2.3500

0.0100 0.4274%

21/11/2024 , 17:25 Πρ. Κλείσιμο 2.3400

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/12/2022	1,7500	1,7200	1,7500	1,7200	625	107.641
15/12/2022	1,7700	1,7300	1,7700	1,7400	2.256	395.553
14/12/2022	1,7800	1,7700	1,7800	1,7700	1.053	187.264
13/12/2022	1,8100	1,7600	1,7600	1,7800	1.149	204.642
12/12/2022	1,8300	1,7900	1,8300	1,8000	191	34.850
09/12/2022	1,8700	1,8100	1,8500	1,8300	607	112.010
08/12/2022	1,8400	1,7700	1,7700	1,8300	2.302	418.598
07/12/2022	1,7700	1,7000	1,7000	1,7700	447	77.521
06/12/2022	1,7000	1,7000	1,7000	1,7000	15	2.550
05/12/2022	1,7100	1,6800	1,6800	1,7000	118	20.067
02/12/2022	1,7400	1,7200	1,7400	1,7100	61	10.563
01/12/2022	1,7500	1,7200	1,7300	1,7400	61	10.640
30/11/2022	1,8100	1,7300	1,7600	1,7300	382	68.323
29/11/2022	1,7800	1,7500	1,7500	1,7800	88	15.570
28/11/2022	1,7400	1,7200	1,7300	1,7400	69	11.951
25/11/2022	1,7600	1,7300	1,7600	1,7500	132	23.011
24/11/2022	1,7900	1,7500	1,7500	1,7700	257	45.447
23/11/2022	1,7600	1,7400	1,7500	1,7500	146	25.483
22/11/2022	1,7500	1,7200	1,7200	1,7500	385	67.103
21/11/2022	1,7200	1,7100	1,7100	1,7300	5	856
18/11/2022	1,7400	1,7200	1,7300	1,7300	56	9.724
17/11/2022	1,7600	1,7200	1,7600	1,7000	59	10.210
16/11/2022	1,7700	1,7200	1,7500	1,7300	216	37.753
15/11/2022	1,7900	1,6700	1,6700	1,7800	295	50.619
14/11/2022	1,6700	1,6600	1,6700	1,6800	6	998
11/11/2022	1,7000	1,6700	1,6900	1,6700	17	2.870
10/11/2022	1,6800	1,6500	1,6600	1,6800	135	22.430
09/11/2022	1,6500	1,6500	1,6500	1,6700	31	5.115
08/11/2022	1,6800	1,6500	1,6700	1,6700	169	28.045
07/11/2022	1,6900	1,6700	1,6900	1,6900	114	19.128
04/11/2022	1,6800	1,6700	1,6700	1,7000	12	2.014
03/11/2022	1,6700	1,6500	1,6600	1,6700	112	18.565
02/11/2022	1,6900	1,6600	1,6900	1,6900	71	11.828
01/11/2022	1,6800	1,6700	1,6800	1,6700	170	28.500
31/10/2022	1,7100	1,6800	1,6900	1,7000	233	39.448
27/10/2022	1,7100	1,7000	1,7000	1,6900	4	681
26/10/2022	1,7200	1,6800	1,7000	1,6900	35	5.944
25/10/2022	1,7000	1,6700	1,7000	1,6700	173	29.169
24/10/2022	1,7200	1,7000	1,7000	1,7100	155	26.560
21/10/2022	1,7100	1,6800	1,6900	1,7100	185	31.474
20/10/2022	1,7100	1,6900	1,7000	1,7100	14	2.384
19/10/2022	1,6900	1,6800	1,6900	1,6700	17	2.863
18/10/2022	1,7200	1,6700	1,7000	1,6400	170	28.847
17/10/2022	1,6900	1,6400	1,6500	1,6700	73	12.128
14/10/2022	1,6600	1,6300	1,6400	1,6500	152	24.995
13/10/2022	1,6200	1,6000	1,6100	1,6300	84	13.480
12/10/2022	1,6200	1,6000	1,6100	1,6200	105	16.851
11/10/2022	1,6100	1,5800	1,6100	1,6100	73	11.594
10/10/2022	1,6300	1,6100	1,6100	1,6300	28	4.522
07/10/2022	1,6700	1,6300	1,6700	1,6500	32	5.265
06/10/2022	1,6700	1,6500	1,6500	1,6400	10	1.658
05/10/2022	1,6900	1,6800	1,6800	1,6600	21	3.529
04/10/2022	1,6900	1,6400	1,6500	1,6700	175	29.266
03/10/2022	1,6400	1,6000	1,6100	1,6400	180	29.182
30/09/2022	1,6700	1,6200	1,6700	1,6300	53	8.705
29/09/2022	1,6800	1,6400	1,6800	1,6400	46	7.640
28/09/2022	1,6800	1,6700	1,6800	1,6800	75	12.540
27/09/2022	1,7100	1,6900	1,7000	1,6700	56	9.502
26/09/2022	1,7200	1,7000	1,7200	1,7000	10	1.707
23/09/2022	1,7400	1,7100	1,7200	1,7300	44	7.607
22/09/2022	1,7600	1,7600	1,7600	1,7600	1	176
21/09/2022	1,7600	1,7600	1,7600	1,7700	5	880
20/09/2022	1,7900	1,7800	1,7900	1,7900	9	1.608
19/09/2022	1,8000	1,7800	1,7800	1,8100	24	4.280
16/09/2022	1,8300	1,7900	1,8300	1,8000	193	35.189
15/09/2022	1,8340	1,8020	1,8050	1,8200	573	104.457
14/09/2022	1,8120	1,8000	1,8110	1,8000	2.485	449.318
13/09/2022	1,8530	1,8000	1,8530	1,8100	542	99.688
12/09/2022	1,8230	1,8220	1,8230	1,8300	304	55.395
09/09/2022	1,8100	1,8000	1,8000	1,8000	543	97.870
08/09/2022	1,7800	1,7720	1,7720	1,8000	97	17.189
07/09/2022	1,7900	1,7600	1,7900	1,7700	6	1.067
06/09/2022	0,0000	0,0000	0,0000	1,8500	0	0
05/09/2022	0,0000	0,0000	0,0000	1,8500	0	0
02/09/2022	1,9100	1,8000	1,8000	1,8200	3	562
01/09/2022	0,0000	0,0000	0,0000	1,8500	0	0
31/08/2022	0,0000	0,0000	0,0000	1,8600	0	0
30/08/2022	0,0000	0,0000	0,0000	1,8500	0	0
29/08/2022	1,8500	1,8500	1,8500	1,8400	100	18.500
26/08/2022	0,0000	0,0000	0,0000	1,9600	0	0
25/08/2022	0,0000	0,0000	0,0000	1,9800	0	0
24/08/2022	1,8700	1,8700	1,8700	1,9500	31	5.797
23/08/2022	1,9700	1,9700	1,9700	1,9700	30	5.910
22/08/2022	0,0000	0,0000	0,0000	1,9400	0	0
19/08/2022	0,0000	0,0000	0,0000	1,9400	0	0
18/08/2022	0,0000	0,0000	0,0000	1,9500	0	0
17/08/2022	0,0000	0,0000	0,0000	1,9400	0	0
16/08/2022	0,0000	0,0000	0,0000	1,8900	0	0
12/08/2022	0,0000	0,0000	0,0000	1,9200	0	0
11/08/2022	0,0000	0,0000	0,0000	1,9100	0	0
10/08/2022	0,0000	0,0000	0,0000	1,8800	0	0
09/08/2022	0,0000	0,0000	0,0000	1,8700	0	0
08/08/2022	0,0000	0,0000	0,0000	1,8700	0	0
05/08/2022	0,0000	0,0000	0,0000	1,8900	0	0
04/08/2022	0,0000	0,0000	0,0000	1,9000	0	0
03/08/2022	0,0000	0,0000	0,0000	1,8900	0	0
02/08/2022	0,0000	0,0000	0,0000	1,9100	0	0
01/08/2022	0,0000	0,0000	0,0000	1,8500	0	0
29/07/2022	0,0000	0,0000	0,0000	1,8500	0	0
28/07/2022	0,0000	0,0000	0,0000	1,8200	0	0
27/07/2022	0,0000	0,0000	0,0000	1,8700	0	0
26/07/2022	0,0000	0,0000	0,0000	1,8900	0	0
25/07/2022	0,0000	0,0000	0,0000	1,9000	0	0
22/07/2022	0,0000	0,0000	0,0000	1,9300	0	0
21/07/2022	0,0000	0,0000	0,0000	1,8900	0	0
20/07/2022	0,0000	0,0000	0,0000	1,8400	0	0
19/07/2022	0,0000	0,0000	0,0000	1,8100	0	0
18/07/2022	0,0000	0,0000	0,0000	1,7800	0	0
15/07/2022	0,0000	0,0000	0,0000	1,7900	0	0
14/07/2022	0,0000	0,0000	0,0000	1,8200	0	0
13/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
12/07/2022	0,0000	0,0000	0,0000	1,7600	0	0
11/07/2022	0,0000	0,0000	0,0000	1,8100	0	0
08/07/2022	0,0000	0,0000	0,0000	1,8100	0	0
07/07/2022	0,0000	0,0000	0,0000	1,7700	0	0
06/07/2022	0,0000	0,0000	0,0000	1,8000	0	0
05/07/2022	0,0000	0,0000	0,0000	1,8600	0	0
04/07/2022	0,0000	0,0000	0,0000	1,8700	0	0
01/07/2022	0,0000	0,0000	0,0000	1,8800	0	0
30/06/2022	0,0000	0,0000	0,0000	1,9200	0	0
29/06/2022	0,0000	0,0000	0,0000	1,9100	0	0
28/06/2022	0,0000	0,0000	0,0000	1,9300	0	0
27/06/2022	0,0000	0,0000	0,0000	2,0200	0	0
24/06/2022	0,0000	0,0000	0,0000	2,0600	0	0
23/06/2022	0,0000	0,0000	0,0000	2,1000	0	0
22/06/2022	0,0000	0,0000	0,0000	2,0800	0	0
21/06/2022	0,0000	0,0000	0,0000	2,0300	0	0
20/06/2022	0,0000	0,0000	0,0000	1,9900	0	0
17/06/2022	0,0000	0,0000	0,0000	2,0100	0	0
16/06/2022	0,0000	0,0000	0,0000	2,0900	0	0
15/06/2022	0,0000	0,0000	0,0000	2,0800	0	0
14/06/2022	0,0000	0,0000	0,0000	2,1900	0	0
10/06/2022	0,0000	0,0000	0,0000	2,2400	0	0
09/06/2022	0,0000	0,0000	0,0000	2,2400	0	0
08/06/2022	0,0000	0,0000	0,0000	2,2400	0	0
07/06/2022	0,0000	0,0000	0,0000	2,2400	0	0
06/06/2022	0,0000	0,0000	0,0000	2,2800	0	0
03/06/2022	0,0000	0,0000	0,0000	2,2400	0	0
02/06/2022	0,0000	0,0000	0,0000	2,2600	0	0
01/06/2022	0,0000	0,0000	0,0000	2,3100	0	0
31/05/2022	0,0000	0,0000	0,0000	2,2900	0	0
30/05/2022	0,0000	0,0000	0,0000	2,2900	0	0
27/05/2022	0,0000	0,0000	0,0000	2,2800	0	0
26/05/2022	0,0000	0,0000	0,0000	2,1900	0	0
25/05/2022	0,0000	0,0000	0,0000	2,2200	0	0
24/05/2022	0,0000	0,0000	0,0000	2,2100	0	0
23/05/2022	0,0000	0,0000	0,0000	2,1800	0	0
20/05/2022	0,0000	0,0000	0,0000	2,1700	0	0
19/05/2022	0,0000	0,0000	0,0000	2,2300	0	0
18/05/2022	0,0000	0,0000	0,0000	2,2300	0	0
17/05/2022	0,0000	0,0000	0,0000	2,1700	0	0
16/05/2022	0,0000	0,0000	0,0000	2,2000	0	0
13/05/2022	0,0000	0,0000	0,0000	2,2000	0	0
12/05/2022	0,0000	0,0000	0,0000	2,2300	0	0
11/05/2022	0,0000	0,0000	0,0000	2,2200	0	0
10/05/2022	0,0000	0,0000	0,0000	2,2000	0	0
09/05/2022	0,0000	0,0000	0,0000	2,1900	0	0
06/05/2022	0,0000	0,0000	0,0000	2,2500	0	0
05/05/2022	0,0000	0,0000	0,0000	2,2700	0	0
04/05/2022	0,0000	0,0000	0,0000	2,2900	0	0
03/05/2022	0,0000	0,0000	0,0000	2,3200	0	0
29/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
28/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
27/04/2022	0,0000	0,0000	0,0000	2,3800	0	0
26/04/2022	0,0000	0,0000	0,0000	2,3900	0	0
21/04/2022	0,0000	0,0000	0,0000	2,3400	0	0
20/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
19/04/2022	0,0000	0,0000	0,0000	2,3700	0	0
14/04/2022	0,0000	0,0000	0,0000	2,3900	0	0
13/04/2022	0,0000	0,0000	0,0000	2,3800	0	0
12/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
11/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
08/04/2022	0,0000	0,0000	0,0000	2,3300	0	0
07/04/2022	0,0000	0,0000	0,0000	2,3000	0	0
06/04/2022	0,0000	0,0000	0,0000	2,3400	0	0
05/04/2022	0,0000	0,0000	0,0000	2,3200	0	0
04/04/2022	0,0000	0,0000	0,0000	2,3100	0	0
01/04/2022	0,0000	0,0000	0,0000	2,2700	0	0
31/03/2022	0,0000	0,0000	0,0000	2,3100	0	0
30/03/2022	0,0000	0,0000	0,0000	2,2800	0	0
29/03/2022	0,0000	0,0000	0,0000	2,2300	0	0
28/03/2022	0,0000	0,0000	0,0000	2,2300	0	0
24/03/2022	0,0000	0,0000	0,0000	2,2600	0	0
23/03/2022	0,0000	0,0000	0,0000	2,2800	0	0
22/03/2022	0,0000	0,0000	0,0000	2,2800	0	0
21/03/2022	0,0000	0,0000	0,0000	2,2600	0	0
18/03/2022	0,0000	0,0000	0,0000	2,3100	0	0
17/03/2022	0,0000	0,0000	0,0000	2,3500	0	0
16/03/2022	0,0000	0,0000	0,0000	2,2500	0	0
15/03/2022	0,0000	0,0000	0,0000	2,2900	0	0
14/03/2022	0,0000	0,0000	0,0000	2,2900	0	0
11/03/2022	0,0000	0,0000	0,0000	2,2900	0	0
10/03/2022	0,0000	0,0000	0,0000	2,3300	0	0
09/03/2022	0,0000	0,0000	0,0000	2,1900	0	0
08/03/2022	0,0000	0,0000	0,0000	2,2800	0	0
04/03/2022	0,0000	0,0000	0,0000	2,3700	0	0
03/03/2022	0,0000	0,0000	0,0000	2,3600	0	0
02/03/2022	0,0000	0,0000	0,0000	2,3700	0	0
01/03/2022	0,0000	0,0000	0,0000	2,4200	0	0
28/02/2022	0,0000	0,0000	0,0000	2,4400	0	0
25/02/2022	0,0000	0,0000	0,0000	2,3500	0	0
24/02/2022	0,0000	0,0000	0,0000	2,4900	0	0
23/02/2022	0,0000	0,0000	0,0000	2,5000	0	0
22/02/2022	0,0000	0,0000	0,0000	2,5100	0	0
21/02/2022	0,0000	0,0000	0,0000	2,5300	0	0
18/02/2022	0,0000	0,0000	0,0000	2,5200	0	0
17/02/2022	0,0000	0,0000	0,0000	2,5400	0	0
16/02/2022	0,0000	0,0000	0,0000	2,5200	0	0
15/02/2022	0,0000	0,0000	0,0000	2,5100	0	0
14/02/2022	0,0000	0,0000	0,0000	2,5400	0	0
11/02/2022	0,0000	0,0000	0,0000	2,5300	0	0
10/02/2022	0,0000	0,0000	0,0000	2,5200	0	0
09/02/2022	0,0000	0,0000	0,0000	2,5300	0	0
08/02/2022	0,0000	0,0000	0,0000	2,5100	0	0
07/02/2022	0,0000	0,0000	0,0000	2,5400	0	0
04/02/2022	0,0000	0,0000	0,0000	2,5300	0	0
03/02/2022	0,0000	0,0000	0,0000	2,5400	0	0
02/02/2022	0,0000	0,0000	0,0000	2,5400	0	0
01/02/2022	0,0000	0,0000	0,0000	2,5500	0	0
31/01/2022	0,0000	0,0000	0,0000	2,5100	0	0
28/01/2022	0,0000	0,0000	0,0000	2,5200	0	0
27/01/2022	0,0000	0,0000	0,0000	2,5700	0	0
26/01/2022	0,0000	0,0000	0,0000	2,5500	0	0
25/01/2022	0,0000	0,0000	0,0000	2,5900	0	0
24/01/2022	0,0000	0,0000	0,0000	2,6300	0	0
21/01/2022	0,0000	0,0000	0,0000	2,6500	0	0
20/01/2022	0,0000	0,0000	0,0000	2,6200	0	0
19/01/2022	0,0000	0,0000	0,0000	2,6100	0	0
18/01/2022	0,0000	0,0000	0,0000	2,6100	0	0
17/01/2022	0,0000	0,0000	0,0000	2,6400	0	0
14/01/2022	0,0000	0,0000	0,0000	2,6100	0	0
13/01/2022	0,0000	0,0000	0,0000	2,6200	0	0
12/01/2022	0,0000	0,0000	0,0000	2,5600	0	0
11/01/2022	0,0000	0,0000	0,0000	2,5300	0	0
10/01/2022	0,0000	0,0000	0,0000	2,5200	0	0
07/01/2022	0,0000	0,0000	0,0000	2,5500	0	0
05/01/2022	0,0000	0,0000	0,0000	2,5300	0	0
04/01/2022	0,0000	0,0000	0,0000	2,5200	0	0
03/01/2022	0,0000	0,0000	0,0000	2,4600	0	0
31/12/2021	0,0000	0,0000	0,0000	2,4500	0	0
30/12/2021	0,0000	0,0000	0,0000	2,4600	0	0
29/12/2021	0,0000	0,0000	0,0000	2,4600	0	0
28/12/2021	0,0000	0,0000	0,0000	2,4600	0	0
27/12/2021	0,0000	0,0000	0,0000	2,4800	0	0
23/12/2021	0,0000	0,0000	0,0000	2,4800	0	0
22/12/2021	0,0000	0,0000	0,0000	2,4700	0	0
21/12/2021	0,0000	0,0000	0,0000	2,4700	0	0
20/12/2021	0,0000	0,0000	0,0000	2,5000	0	0
19/12/2021	0,0000	0,0000	0,0000	0,0000	0	0