ADMIE24C
ADMIE24C
2,25
Τελ. Ενημ.:
18:38
0,00 0,00%
  • Συν.Όγκος 1310
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 293737
  • Πράξεις 36
  • Saleside SSSSSSSSSSBBSBBSSSBSSOBBBBSBBB
  • Bid Ask Ratio
  • Bid Sales Trend 1431703.0000
  • Ask Sales Trend 1959527.1730
Χαμηλό Ημέρας Υψηλό Ημέρας
2,24 2,25
Άνοιγμα 2,24
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,25 2,25
  • Ημερ/νία λήξης. 15/03/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 10029
Προηγ. Κλείσιμο
2.2500 0.0000 0.0000 %

Απόδοση

7 ημερών
-1,75%
1 μηνός
-2,60%
3 μηνών
-1,75%
6 μηνών
4,17%
1 έτους
0,00%

Υποκείμενο Σύμβολο

ΑΔΜΗΕ

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

2.3400
0.0000 0.0000%
21/11/2024 , 15:49 Πρ. Κλείσιμο 2.3400
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/03/2024 2,2500 2,2400 2,2400 2,25001.310 293.737
14/03/2024 2,2600 2,2400 2,2600 2,24005.604 1.260.706
13/03/2024 2,2700 2,2400 2,2400 2,25004.408 997.194
12/03/2024 2,2600 2,2100 2,2500 2,230011.627 2.597.875
11/03/2024 2,3000 2,2600 2,3000 2,26005.605 1.279.636
08/03/2024 2,3200 2,2800 2,3000 2,29001.332 306.434
06/03/2024 2,3300 2,3200 2,3300 2,3300339 78.947
05/03/2024 2,3400 2,3200 2,3300 2,3400214 49.757
04/03/2024 2,3600 2,3400 2,3600 2,3500280 65.635
01/03/2024 2,3500 2,3300 2,3400 2,3400314 73.502
29/02/2024 2,3200 2,3000 2,3100 2,3000214 49.405
28/02/2024 2,3100 2,2600 2,3100 2,2900718 164.215
27/02/2024 2,3300 2,3100 2,3200 2,3200318 73.772
26/02/2024 2,3400 2,3200 2,3400 2,330088 20.515
23/02/2024 2,3500 2,3400 2,3500 2,3500299 70.128
22/02/2024 2,3800 2,3500 2,3800 2,37001.165 274.745
21/02/2024 2,4100 2,3400 2,4100 2,35001.795 423.940
20/02/2024 2,4300 2,4000 2,4300 2,4100426 102.799
19/02/2024 2,4300 2,3400 2,3600 2,4300896 215.053
16/02/2024 2,4000 2,3600 2,3600 2,3700394 93.887
14/02/2024 2,3300 2,2800 2,3200 2,3100479 110.078
13/02/2024 2,3300 2,3000 2,3300 2,3000654 151.589
12/02/2024 2,4000 2,3300 2,3800 2,3400630 148.689
09/02/2024 2,4000 2,3600 2,3900 2,3800451 107.587
07/02/2024 2,3800 2,2800 2,3700 2,36002.721 638.943
06/02/2024 2,3500 2,2500 2,2500 2,33003.113 714.974
05/02/2024 2,2300 2,2100 2,2200 2,2300826 183.522
02/02/2024 2,2500 2,2000 2,2000 2,22001.735 387.932
01/02/2024 2,2200 2,1500 2,1500 2,2000468 103.120
31/01/2024 2,2200 2,1700 2,1900 2,18001.911 420.455
30/01/2024 2,1800 2,1500 2,1500 2,1600105 22.684
29/01/2024 2,1800 2,1400 2,1600 2,1400633 136.620
26/01/2024 2,1700 2,1400 2,1600 2,16001.282 277.317
25/01/2024 2,2000 2,1700 2,1900 2,1700555 120.747
24/01/2024 2,2100 2,1900 2,2100 2,200092 20.302
23/01/2024 2,2300 2,1900 2,2300 2,190088 19.390
22/01/2024 2,2000 2,1900 2,1900 2,2000149 32.767
19/01/2024 2,1900 2,1900 2,1900 2,19001 219
18/01/2024 2,1800 2,1700 2,1800 2,1700125 27.188
16/01/2024 2,2000 2,1800 2,2000 2,1800180 39.430
15/01/2024 2,2200 2,2100 2,2100 2,220080 17.738
12/01/2024 2,2200 2,2100 2,2100 2,220065 14.409
11/01/2024 2,2600 2,2200 2,2600 2,220065 14.541
10/01/2024 2,2600 2,2300 2,2500 2,2400103 23.068
09/01/2024 2,3000 2,2600 2,3000 2,2600159 36.279
08/01/2024 2,3000 2,2200 2,2200 2,2900148 33.300
05/01/2024 2,2500 2,2300 2,2300 2,230085 18.967
04/01/2024 2,2500 2,2200 2,2300 2,2400165 36.935
03/01/2024 2,2400 2,2300 2,2400 2,240032 7.151
02/01/2024 2,2500 2,2200 2,2300 2,2300150 33.580
29/12/2023 2,2900 2,2100 2,2100 2,2300109 24.478
27/12/2023 2,2300 2,2300 2,2300 2,23006 1.338
22/12/2023 0,0000 0,0000 0,0000 2,25000 0
21/12/2023 2,2700 2,2300 2,2600 2,250037 8.324
20/12/2023 2,2600 2,2500 2,2600 2,260086 19.385
19/12/2023 2,2700 2,2500 2,2600 2,2600411 92.767
18/12/2023 2,2600 2,2400 2,2600 2,2500473 106.414
15/12/2023 2,2900 2,2200 2,2900 2,25005.085 1.152.260
14/12/2023 2,3500 2,2800 2,3500 2,29009.181 2.103.262
13/12/2023 2,3200 2,2700 2,2800 2,30003.409 785.588
12/12/2023 2,2800 2,2500 2,2500 2,28001.390 313.811
11/12/2023 2,2770 2,2600 2,2770 2,27002.823 639.651
08/12/2023 2,3000 2,2700 2,2900 2,2800256 58.458
07/12/2023 2,2900 2,2900 2,2900 2,290020 4.580
06/12/2023 2,2900 2,2600 2,2600 2,270078 17.810
05/12/2023 0,0000 0,0000 0,0000 2,22000 0
04/12/2023 2,2500 2,2000 2,2500 2,200021 4.720
01/12/2023 0,0000 0,0000 0,0000 2,11000 0
30/11/2023 0,0000 0,0000 0,0000 2,13000 0
29/11/2023 0,0000 0,0000 0,0000 2,13000 0
28/11/2023 2,1600 2,1600 2,1600 2,1600300 64.800
27/11/2023 2,1700 2,1400 2,1700 2,1400372 80.508
24/11/2023 0,0000 0,0000 0,0000 2,09000 0
23/11/2023 0,0000 0,0000 0,0000 2,11000 0
22/11/2023 0,0000 0,0000 0,0000 2,05000 0
21/11/2023 0,0000 0,0000 0,0000 2,11000 0
20/11/2023 0,0000 0,0000 0,0000 2,06000 0
17/11/2023 0,0000 0,0000 0,0000 2,06000 0
16/11/2023 0,0000 0,0000 0,0000 2,05000 0
15/11/2023 0,0000 0,0000 0,0000 2,06000 0
14/11/2023 0,0000 0,0000 0,0000 2,01000 0
13/11/2023 0,0000 0,0000 0,0000 2,01000 0
10/11/2023 0,0000 0,0000 0,0000 2,05000 0
09/11/2023 0,0000 0,0000 0,0000 2,03000 0
08/11/2023 0,0000 0,0000 0,0000 2,07000 0
07/11/2023 0,0000 0,0000 0,0000 2,07000 0
06/11/2023 0,0000 0,0000 0,0000 2,07000 0
03/11/2023 0,0000 0,0000 0,0000 2,08000 0
02/11/2023 0,0000 0,0000 0,0000 2,03000 0
01/11/2023 0,0000 0,0000 0,0000 2,02000 0
31/10/2023 0,0000 0,0000 0,0000 2,01000 0
30/10/2023 0,0000 0,0000 0,0000 2,01000 0
27/10/2023 0,0000 0,0000 0,0000 1,97000 0
26/10/2023 0,0000 0,0000 0,0000 1,93000 0
25/10/2023 0,0000 0,0000 0,0000 1,99000 0
24/10/2023 0,0000 0,0000 0,0000 1,98000 0
23/10/2023 0,0000 0,0000 0,0000 1,98000 0
20/10/2023 0,0000 0,0000 0,0000 2,00000 0
19/10/2023 0,0000 0,0000 0,0000 2,02000 0
18/10/2023 0,0000 0,0000 0,0000 2,04000 0
17/10/2023 0,0000 0,0000 0,0000 2,03000 0
16/10/2023 0,0000 0,0000 0,0000 2,02000 0
13/10/2023 0,0000 0,0000 0,0000 2,02000 0
12/10/2023 0,0000 0,0000 0,0000 2,03000 0
11/10/2023 0,0000 0,0000 0,0000 1,98000 0
10/10/2023 0,0000 0,0000 0,0000 1,88000 0
09/10/2023 0,0000 0,0000 0,0000 1,95000 0
05/10/2023 0,0000 0,0000 0,0000 2,05000 0
04/10/2023 0,0000 0,0000 0,0000 2,11000 0
03/10/2023 0,0000 0,0000 0,0000 2,14000 0
02/10/2023 0,0000 0,0000 0,0000 2,18000 0
29/09/2023 0,0000 0,0000 0,0000 2,14000 0
28/09/2023 0,0000 0,0000 0,0000 2,13000 0
27/09/2023 0,0000 0,0000 0,0000 2,17000 0
21/09/2023 0,0000 0,0000 0,0000 2,08000 0
20/09/2023 0,0000 0,0000 0,0000 2,12000 0
19/09/2023 0,0000 0,0000 0,0000 2,14000 0
18/09/2023 0,0000 0,0000 0,0000 2,15000 0
14/09/2023 0,0000 0,0000 0,0000 2,16000 0
13/09/2023 0,0000 0,0000 0,0000 2,17000 0
12/09/2023 0,0000 0,0000 0,0000 2,18000 0
11/09/2023 0,0000 0,0000 0,0000 2,25000 0
08/09/2023 0,0000 0,0000 0,0000 2,20000 0
07/09/2023 0,0000 0,0000 0,0000 2,21000 0
06/09/2023 0,0000 0,0000 0,0000 2,23000 0
05/09/2023 0,0000 0,0000 0,0000 2,21000 0
04/09/2023 0,0000 0,0000 0,0000 2,29000 0
31/08/2023 0,0000 0,0000 0,0000 2,38000 0
30/08/2023 0,0000 0,0000 0,0000 2,38000 0
29/08/2023 0,0000 0,0000 0,0000 2,36000 0
28/08/2023 0,0000 0,0000 0,0000 2,33000 0
25/08/2023 0,0000 0,0000 0,0000 2,30000 0
24/08/2023 0,0000 0,0000 0,0000 2,32000 0
22/08/2023 0,0000 0,0000 0,0000 2,33000 0
21/08/2023 0,0000 0,0000 0,0000 2,29000 0
18/08/2023 0,0000 0,0000 0,0000 2,36000 0
17/08/2023 0,0000 0,0000 0,0000 2,38000 0
16/08/2023 0,0000 0,0000 0,0000 2,38000 0
14/08/2023 0,0000 0,0000 0,0000 2,39000 0
11/08/2023 0,0000 0,0000 0,0000 2,44000 0
10/08/2023 0,0000 0,0000 0,0000 2,46000 0
09/08/2023 0,0000 0,0000 0,0000 2,42000 0
07/08/2023 0,0000 0,0000 0,0000 2,41000 0
04/08/2023 0,0000 0,0000 0,0000 2,41000 0
03/08/2023 0,0000 0,0000 0,0000 2,42000 0
02/08/2023 0,0000 0,0000 0,0000 2,45000 0
01/08/2023 0,0000 0,0000 0,0000 2,42000 0
28/07/2023 0,0000 0,0000 0,0000 2,48000 0
27/07/2023 0,0000 0,0000 0,0000 2,48000 0
26/07/2023 0,0000 0,0000 0,0000 2,48000 0
25/07/2023 0,0000 0,0000 0,0000 2,43000 0
24/07/2023 0,0000 0,0000 0,0000 2,46000 0
20/07/2023 0,0000 0,0000 0,0000 2,30000 0
19/07/2023 0,0000 0,0000 0,0000 2,24000 0
18/07/2023 0,0000 0,0000 0,0000 2,25000 0
17/07/2023 0,0000 0,0000 0,0000 2,28000 0
14/07/2023 0,0000 0,0000 0,0000 2,28000 0
13/07/2023 0,0000 0,0000 0,0000 2,31000 0
12/07/2023 0,0000 0,0000 0,0000 2,31000 0
11/07/2023 0,0000 0,0000 0,0000 2,28000 0
10/07/2023 0,0000 0,0000 0,0000 2,30000 0
06/07/2023 0,0000 0,0000 0,0000 2,33000 0
05/07/2023 0,0000 0,0000 0,0000 2,35000 0
04/07/2023 0,0000 0,0000 0,0000 2,31000 0
03/07/2023 0,0000 0,0000 0,0000 2,33000 0
29/06/2023 0,0000 0,0000 0,0000 2,21000 0
28/06/2023 0,0000 0,0000 0,0000 2,18000 0
27/06/2023 0,0000 0,0000 0,0000 2,21000 0
22/06/2023 0,0000 0,0000 0,0000 2,25000 0
21/06/2023 0,0000 0,0000 0,0000 2,16000 0
20/06/2023 0,0000 0,0000 0,0000 2,20000 0
19/06/2023 0,0000 0,0000 0,0000 2,18000 0
16/06/2023 0,0000 0,0000 0,0000 2,09000 0
14/06/2023 0,0000 0,0000 0,0000 2,08000 0
12/06/2023 0,0000 0,0000 0,0000 2,00000 0
09/06/2023 0,0000 0,0000 0,0000 2,00000 0
08/06/2023 0,0000 0,0000 0,0000 1,99000 0
31/05/2023 0,0000 0,0000 0,0000 1,97000 0
26/05/2023 0,0000 0,0000 0,0000 1,89000 0
24/05/2023 0,0000 0,0000 0,0000 1,88000 0
22/05/2023 0,0000 0,0000 0,0000 1,83000 0
17/05/2023 0,0000 0,0000 0,0000 1,84000 0
16/05/2023 0,0000 0,0000 0,0000 1,83000 0
15/05/2023 0,0000 0,0000 0,0000 1,84000 0
12/05/2023 0,0000 0,0000 0,0000 1,85000 0
10/05/2023 0,0000 0,0000 0,0000 1,87000 0
08/05/2023 0,0000 0,0000 0,0000 1,82000 0
05/05/2023 0,0000 0,0000 0,0000 1,79000 0
04/05/2023 0,0000 0,0000 0,0000 1,83000 0
02/05/2023 0,0000 0,0000 0,0000 1,79000 0
28/04/2023 0,0000 0,0000 0,0000 1,80000 0
26/04/2023 0,0000 0,0000 0,0000 1,83000 0
25/04/2023 0,0000 0,0000 0,0000 1,86000 0
24/04/2023 0,0000 0,0000 0,0000 1,85000 0
21/04/2023 0,0000 0,0000 0,0000 1,83000 0
19/04/2023 0,0000 0,0000 0,0000 1,88000 0
18/04/2023 0,0000 0,0000 0,0000 1,84000 0
13/04/2023 0,0000 0,0000 0,0000 1,86000 0
12/04/2023 0,0000 0,0000 0,0000 1,85000 0
04/04/2023 0,0000 0,0000 0,0000 1,84000 0
03/04/2023 0,0000 0,0000 0,0000 1,79000 0
31/03/2023 0,0000 0,0000 0,0000 1,75000 0
30/03/2023 0,0000 0,0000 0,0000 1,72000 0
29/03/2023 0,0000 0,0000 0,0000 1,70000 0
28/03/2023 0,0000 0,0000 0,0000 1,74000 0
27/03/2023 0,0000 0,0000 0,0000 1,74000 0
24/03/2023 0,0000 0,0000 0,0000 1,81000 0
23/03/2023 0,0000 0,0000 0,0000 1,78000 0
22/03/2023 0,0000 0,0000 0,0000 1,80000 0
21/03/2023 0,0000 0,0000 0,0000 1,75000 0
20/03/2023 0,0000 0,0000 0,0000 1,70000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος