ADMIE23I
ADMIE23I
2,15
Τελ. Ενημ.:
18:38
0,02 0,00%
  • Συν.Όγκος 666
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 4
  • Τζίρος 144340
  • Πράξεις 39
  • Saleside SSSSSSSSBBBBBBSSSSBBBSSOOSSSSB
  • Bid Ask Ratio
  • Bid Sales Trend 1145942.2460
  • Ask Sales Trend 2272136.2770
Χαμηλό Ημέρας Υψηλό Ημέρας
2,15 2,17
Άνοιγμα 2,16
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,12 2,12
  • Ημερ/νία λήξης. 15/09/2023
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 4109
Προηγ. Κλείσιμο
2.1300 -0.0100 -0.4673 %

Απόδοση

7 ημερών
-1,39%
1 μηνός
-9,75%
3 μηνών
3,90%
6 μηνών
16,39%
1 έτους
0,47%

Υποκείμενο Σύμβολο

ΑΔΜΗΕ

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

2.3400
0.0000 0.0000%
21/11/2024 , 16:15 Πρ. Κλείσιμο 2.3400
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/09/2023 2,1500 2,1200 2,1500 2,12001.346 286.394
13/09/2023 2,1600 2,1000 2,1400 2,13002.032 430.994
12/09/2023 2,1600 2,1200 2,1500 2,16007.195 1.547.494
11/09/2023 2,2400 2,1500 2,2400 2,15002.015 441.914
08/09/2023 2,2300 2,1500 2,1600 2,21001.002 219.146
07/09/2023 2,1900 2,1500 2,1800 2,16003.044 661.562
06/09/2023 2,2200 2,1800 2,1900 2,1900618 136.025
05/09/2023 2,2400 2,1700 2,2000 2,2200263 57.953
04/09/2023 2,2600 2,1900 2,2600 2,2000813 180.570
31/08/2023 2,3300 2,3100 2,3300 2,3100183 42.468
30/08/2023 2,3700 2,3500 2,3700 2,3500141 33.299
29/08/2023 2,4000 2,3400 2,3700 2,3500471 111.515
28/08/2023 2,3500 2,3000 2,3000 2,3500219 50.820
25/08/2023 2,3300 2,2800 2,2800 2,3300188 43.269
24/08/2023 2,3000 2,2900 2,3000 2,2900213 48.902
22/08/2023 2,3700 2,3400 2,3500 2,3400169 39.776
21/08/2023 2,3300 2,2500 2,2600 2,3100306 70.150
18/08/2023 2,3300 2,2600 2,3100 2,26001.035 236.533
17/08/2023 2,3500 2,3300 2,3500 2,3300142 33.227
16/08/2023 2,3600 2,2900 2,2900 2,3200139 32.704
14/08/2023 2,3700 2,3400 2,3400 2,3600508 119.567
11/08/2023 2,4100 2,3600 2,4000 2,37001.375 328.512
10/08/2023 2,4600 2,4000 2,4600 2,4200869 210.520
09/08/2023 2,4900 2,4300 2,4400 2,44003.554 868.991
07/08/2023 2,4300 2,3700 2,3900 2,4300736 177.309
04/08/2023 2,3900 2,3800 2,3800 2,390029 6.907
03/08/2023 2,3800 2,3500 2,3500 2,370094 22.254
02/08/2023 2,3600 2,3000 2,3600 2,3400437 102.408
01/08/2023 2,4200 2,3800 2,4200 2,3900315 75.732
28/07/2023 2,4200 2,3800 2,4200 2,3800250 60.101
27/07/2023 2,4400 2,3900 2,4400 2,4400571 138.528
26/07/2023 2,4500 2,4200 2,4500 2,4300275 66.716
25/07/2023 2,4800 2,4100 2,4300 2,44001.179 287.152
24/07/2023 2,4600 2,3900 2,4300 2,4100623 150.140
20/07/2023 2,4400 2,2600 2,2800 2,43001.910 455.772
19/07/2023 2,2700 2,2200 2,2300 2,2700931 209.895
18/07/2023 2,2400 2,1800 2,2100 2,2000422 92.266
17/07/2023 2,2400 2,2100 2,2300 2,2200188 41.831
14/07/2023 2,2400 2,2100 2,2400 2,2400200 44.476
13/07/2023 2,2600 2,2400 2,2500 2,2400169 38.037
12/07/2023 2,3200 2,2400 2,3200 2,2500175 39.482
11/07/2023 2,2700 2,2300 2,2400 2,2600768 172.588
10/07/2023 2,2700 2,2400 2,2500 2,250054 12.182
06/07/2023 2,2600 2,2200 2,2500 2,2300171 38.281
05/07/2023 2,2900 2,2500 2,2800 2,2900195 44.340
04/07/2023 2,2900 2,2400 2,2400 2,2700139 31.536
03/07/2023 2,2900 2,2300 2,2700 2,2600210 47.272
29/06/2023 2,2300 2,1900 2,1900 2,2300126 27.896
28/06/2023 2,1700 2,1400 2,1700 2,150042 9.019
27/06/2023 2,1800 2,1300 2,1500 2,1500493 105.651
22/06/2023 2,2200 2,1600 2,1700 2,2200223 48.786
21/06/2023 2,2200 2,1500 2,1600 2,2200568 124.681
20/06/2023 2,1900 2,1000 2,1800 2,1300713 151.386
19/06/2023 2,1700 2,1200 2,1600 2,1400360 77.269
16/06/2023 2,1400 2,0600 2,0600 2,14001.303 274.287
14/06/2023 2,1110 2,0230 2,0500 2,05002.482 509.077
12/06/2023 2,0300 1,9600 1,9600 2,01002.974 594.859
09/06/2023 1,9400 1,9200 1,9300 1,9300929 179.310
08/06/2023 1,9300 1,9100 1,9300 1,9100246 47.131
31/05/2023 1,9200 1,9000 1,9200 1,9100156 29.726
26/05/2023 1,9500 1,8300 1,8300 1,9000622 116.066
24/05/2023 1,8000 1,7800 1,8000 1,7800190 34.030
22/05/2023 1,8400 1,7700 1,7700 1,8400120 21.975
17/05/2023 0,0000 0,0000 0,0000 1,80000 0
16/05/2023 0,0000 0,0000 0,0000 1,79000 0
15/05/2023 1,8300 1,7800 1,8300 1,7900100 18.075
12/05/2023 0,0000 0,0000 0,0000 1,83000 0
10/05/2023 0,0000 0,0000 0,0000 1,85000 0
08/05/2023 0,0000 0,0000 0,0000 1,80000 0
05/05/2023 0,0000 0,0000 0,0000 1,78000 0
04/05/2023 0,0000 0,0000 0,0000 1,81000 0
02/05/2023 0,0000 0,0000 0,0000 1,77000 0
28/04/2023 0,0000 0,0000 0,0000 1,79000 0
26/04/2023 0,0000 0,0000 0,0000 1,81000 0
25/04/2023 0,0000 0,0000 0,0000 1,84000 0
24/04/2023 0,0000 0,0000 0,0000 1,83000 0
21/04/2023 0,0000 0,0000 0,0000 1,81000 0
19/04/2023 0,0000 0,0000 0,0000 1,86000 0
18/04/2023 0,0000 0,0000 0,0000 1,83000 0
13/04/2023 0,0000 0,0000 0,0000 1,84000 0
12/04/2023 0,0000 0,0000 0,0000 1,84000 0
04/04/2023 0,0000 0,0000 0,0000 1,82000 0
03/04/2023 0,0000 0,0000 0,0000 1,78000 0
31/03/2023 0,0000 0,0000 0,0000 1,74000 0
30/03/2023 0,0000 0,0000 0,0000 1,70000 0
29/03/2023 0,0000 0,0000 0,0000 1,69000 0
28/03/2023 0,0000 0,0000 0,0000 1,72000 0
27/03/2023 0,0000 0,0000 0,0000 1,73000 0
24/03/2023 0,0000 0,0000 0,0000 1,79000 0
23/03/2023 0,0000 0,0000 0,0000 1,77000 0
22/03/2023 0,0000 0,0000 0,0000 1,78000 0
21/03/2023 0,0000 0,0000 0,0000 1,73000 0
20/03/2023 0,0000 0,0000 0,0000 1,68000 0
17/03/2023 0,0000 0,0000 0,0000 1,73000 0
16/03/2023 0,0000 0,0000 0,0000 1,74000 0
15/03/2023 0,0000 0,0000 0,0000 1,84000 0
14/03/2023 0,0000 0,0000 0,0000 1,83000 0
13/03/2023 0,0000 0,0000 0,0000 1,85000 0
10/03/2023 0,0000 0,0000 0,0000 1,88000 0
09/03/2023 0,0000 0,0000 0,0000 1,87000 0
08/03/2023 0,0000 0,0000 0,0000 1,86000 0
07/03/2023 0,0000 0,0000 0,0000 1,87000 0
06/03/2023 0,0000 0,0000 0,0000 1,91000 0
03/03/2023 0,0000 0,0000 0,0000 1,92000 0
02/03/2023 0,0000 0,0000 0,0000 1,92000 0
01/03/2023 0,0000 0,0000 0,0000 1,93000 0
28/02/2023 0,0000 0,0000 0,0000 1,93000 0
24/02/2023 0,0000 0,0000 0,0000 1,94000 0
23/02/2023 0,0000 0,0000 0,0000 1,94000 0
22/02/2023 0,0000 0,0000 0,0000 1,97000 0
21/02/2023 0,0000 0,0000 0,0000 1,99000 0
20/02/2023 0,0000 0,0000 0,0000 1,97000 0
17/02/2023 0,0000 0,0000 0,0000 1,99000 0
16/02/2023 0,0000 0,0000 0,0000 2,00000 0
15/02/2023 0,0000 0,0000 0,0000 2,01000 0
14/02/2023 0,0000 0,0000 0,0000 2,01000 0
13/02/2023 0,0000 0,0000 0,0000 1,98000 0
10/02/2023 0,0000 0,0000 0,0000 2,00000 0
09/02/2023 0,0000 0,0000 0,0000 1,98000 0
08/02/2023 0,0000 0,0000 0,0000 1,95000 0
07/02/2023 0,0000 0,0000 0,0000 1,95000 0
06/02/2023 0,0000 0,0000 0,0000 1,96000 0
03/02/2023 0,0000 0,0000 0,0000 1,97000 0
02/02/2023 0,0000 0,0000 0,0000 1,98000 0
01/02/2023 0,0000 0,0000 0,0000 2,01000 0
31/01/2023 0,0000 0,0000 0,0000 2,02000 0
30/01/2023 0,0000 0,0000 0,0000 1,98000 0
27/01/2023 0,0000 0,0000 0,0000 1,91000 0
26/01/2023 0,0000 0,0000 0,0000 1,94000 0
25/01/2023 0,0000 0,0000 0,0000 1,90000 0
24/01/2023 0,0000 0,0000 0,0000 1,81000 0
23/01/2023 0,0000 0,0000 0,0000 1,79000 0
20/01/2023 0,0000 0,0000 0,0000 1,78000 0
19/01/2023 0,0000 0,0000 0,0000 1,80000 0
18/01/2023 0,0000 0,0000 0,0000 1,82000 0
17/01/2023 0,0000 0,0000 0,0000 1,81000 0
16/01/2023 0,0000 0,0000 0,0000 1,80000 0
13/01/2023 0,0000 0,0000 0,0000 1,81000 0
12/01/2023 0,0000 0,0000 0,0000 1,80000 0
11/01/2023 0,0000 0,0000 0,0000 1,79000 0
10/01/2023 0,0000 0,0000 0,0000 1,79000 0
09/01/2023 0,0000 0,0000 0,0000 1,78000 0
05/01/2023 0,0000 0,0000 0,0000 1,77000 0
04/01/2023 0,0000 0,0000 0,0000 1,75000 0
03/01/2023 0,0000 0,0000 0,0000 1,76000 0
02/01/2023 0,0000 0,0000 0,0000 1,72000 0
30/12/2022 0,0000 0,0000 0,0000 1,72000 0
29/12/2022 0,0000 0,0000 0,0000 1,72000 0
28/12/2022 0,0000 0,0000 0,0000 1,72000 0
27/12/2022 0,0000 0,0000 0,0000 1,74000 0
23/12/2022 0,0000 0,0000 0,0000 1,74000 0
22/12/2022 0,0000 0,0000 0,0000 1,75000 0
21/12/2022 0,0000 0,0000 0,0000 1,73000 0
20/12/2022 0,0000 0,0000 0,0000 1,74000 0
19/12/2022 0,0000 0,0000 0,0000 1,75000 0
16/12/2022 0,0000 0,0000 0,0000 1,78000 0
15/12/2022 0,0000 0,0000 0,0000 1,80000 0
14/12/2022 0,0000 0,0000 0,0000 1,81000 0
13/12/2022 0,0000 0,0000 0,0000 1,83000 0
12/12/2022 0,0000 0,0000 0,0000 1,86000 0
09/12/2022 0,0000 0,0000 0,0000 1,86000 0
08/12/2022 0,0000 0,0000 0,0000 1,80000 0
07/12/2022 0,0000 0,0000 0,0000 1,73000 0
06/12/2022 0,0000 0,0000 0,0000 1,73000 0
05/12/2022 0,0000 0,0000 0,0000 1,74000 0
02/12/2022 0,0000 0,0000 0,0000 1,77000 0
01/12/2022 0,0000 0,0000 0,0000 1,76000 0
30/11/2022 0,0000 0,0000 0,0000 1,79000 0
29/11/2022 0,0000 0,0000 0,0000 1,75000 0
28/11/2022 0,0000 0,0000 0,0000 1,76000 0
25/11/2022 0,0000 0,0000 0,0000 1,78000 0
24/11/2022 0,0000 0,0000 0,0000 1,77000 0
23/11/2022 0,0000 0,0000 0,0000 1,78000 0
22/11/2022 0,0000 0,0000 0,0000 1,74000 0
21/11/2022 0,0000 0,0000 0,0000 1,74000 0
18/11/2022 0,0000 0,0000 0,0000 1,75000 0
17/11/2022 0,0000 0,0000 0,0000 1,78000 0
16/11/2022 0,0000 0,0000 0,0000 1,80000 0
15/11/2022 0,0000 0,0000 0,0000 1,70000 0
14/11/2022 0,0000 0,0000 0,0000 1,69000 0
11/11/2022 0,0000 0,0000 0,0000 1,69000 0
10/11/2022 0,0000 0,0000 0,0000 1,67000 0
09/11/2022 0,0000 0,0000 0,0000 1,67000 0
08/11/2022 0,0000 0,0000 0,0000 1,69000 0
07/11/2022 0,0000 0,0000 0,0000 1,70000 0
04/11/2022 0,0000 0,0000 0,0000 1,67000 0
03/11/2022 0,0000 0,0000 0,0000 1,69000 0
02/11/2022 0,0000 0,0000 0,0000 1,70000 0
01/11/2022 0,0000 0,0000 0,0000 1,71000 0
31/10/2022 0,0000 0,0000 0,0000 1,71000 0
27/10/2022 0,0000 0,0000 0,0000 1,71000 0
26/10/2022 0,0000 0,0000 0,0000 1,69000 0
25/10/2022 0,0000 0,0000 0,0000 1,73000 0
24/10/2022 0,0000 0,0000 0,0000 1,73000 0
21/10/2022 0,0000 0,0000 0,0000 1,74000 0
20/10/2022 0,0000 0,0000 0,0000 1,72000 0
19/10/2022 0,0000 0,0000 0,0000 1,69000 0
18/10/2022 0,0000 0,0000 0,0000 1,72000 0
17/10/2022 0,0000 0,0000 0,0000 1,67000 0
14/10/2022 0,0000 0,0000 0,0000 1,64000 0
13/10/2022 0,0000 0,0000 0,0000 1,63000 0
12/10/2022 0,0000 0,0000 0,0000 1,62000 0
11/10/2022 0,0000 0,0000 0,0000 1,64000 0
10/10/2022 0,0000 0,0000 0,0000 1,65000 0
07/10/2022 0,0000 0,0000 0,0000 1,68000 0
06/10/2022 0,0000 0,0000 0,0000 1,70000 0
05/10/2022 0,0000 0,0000 0,0000 1,70000 0
04/10/2022 0,0000 0,0000 0,0000 1,66000 0
03/10/2022 0,0000 0,0000 0,0000 1,65000 0
30/09/2022 0,0000 0,0000 0,0000 1,66000 0
29/09/2022 0,0000 0,0000 0,0000 1,70000 0
28/09/2022 0,0000 0,0000 0,0000 1,69000 0
27/09/2022 0,0000 0,0000 0,0000 1,72000 0
26/09/2022 0,0000 0,0000 0,0000 1,75000 0
23/09/2022 0,0000 0,0000 0,0000 1,78000 0
22/09/2022 0,0000 0,0000 0,0000 1,80000 0
21/09/2022 0,0000 0,0000 0,0000 1,82000 0
20/09/2022 0,0000 0,0000 0,0000 1,84000 0
19/09/2022 0,0000 0,0000 0,0000 1,83000 0
18/09/2022 0,0000 0,0000 0,0000 0,00000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος