ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.
2.88
0% (0)
Κλάδος : Διαφοροποιημένες Χρηματοοικονομικές Υπηρεσίες
Σύμβολο : ΑΔΜΗΕ / ADMIE
Τελευταία Ενημέρωση 02/05/2025 05:18:09
Συν.Όγκος
440,743
440,743
Τζίρος
1,261,162
1,261,162
Πράξεις
582
582
Υψηλό ημέρας
2.94
2.94
Χαμηλό ημέρας
2.84
2.84
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.89
2.89
Προηγ. κλείσιμο
2.88
2.88
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
2.88 x 1306
2.88 x 1306
Υψηλό Εβδομάδας
3.03
3.03
Χαμηλό Εβδομάδας
2.84
2.84
Υψηλό Μήνα
3.19
3.19
Χαμηλό Μήνα
2.55
2.55
Υψηλό Έτους
3.19
3.19
Χαμηλό Έτους
2.02
2.02
Πράξεις
Ώρα
Τιμή
Όγκος
17:18:09
2.88
800
17:15:10
2.88
200
17:14:51
2.88
20
17:10:55
2.88
130
17:10:55
2.88
520
17:10:55
2.88
18
17:10:55
2.88
60
17:10:55
2.88
69
17:10:55
2.88
5
17:10:55
2.88
6
17:10:55
2.88
6
17:10:55
2.88
5
17:10:55
2.88
17
17:10:55
2.88
18
17:10:55
2.88
143
17:10:55
2.88
107
17:10:55
2.88
100
17:10:55
2.88
200
17:10:55
2.88
192
17:10:55
2.88
130
17:10:55
2.88
213
17:10:55
2.88
657
17:10:55
2.88
10
17:10:55
2.88
7
16:58:30
2.88
100
16:58:30
2.88
1900
16:57:41
2.885
300
16:57:32
2.885
100
16:53:34
2.885
1036
16:53:34
2.885
1
16:53:32
2.885
1050
16:53:24
2.885
1500
16:53:24
2.885
786
16:53:24
2.885
2514
16:50:56
2.885
1000
16:50:19
2.89
302
16:50:19
2.89
26
16:50:19
2.89
1114
16:49:47
2.9
1
16:48:43
2.89
1350
16:44:00
2.89
232
16:44:00
2.89
568
16:39:55
2.89
500
16:38:48
2.9
200
16:38:16
2.9
246
16:38:16
2.9
154
16:37:59
2.89
1000
16:37:59
2.89
29000
16:36:18
2.895
1000
16:36:18
2.895
720
16:33:10
2.9
1000
16:31:34
2.895
100
16:31:34
2.895
100
16:31:34
2.9
1850
16:31:34
2.9
200
16:31:34
2.9
1000
16:31:34
2.9
100
16:25:03
2.895
533
16:25:00
2.89
16
16:25:00
2.89
694
16:23:51
2.89
326
16:23:51
2.89
22
16:21:13
2.895
60
16:10:37
2.89
220
16:08:05
2.89
10
16:06:05
2.9
1400
16:06:05
2.9
1144
16:03:18
2.89
250
16:03:06
2.895
314
16:03:06
2.895
86
16:03:05
2.89
456
16:03:05
2.89
194
15:57:45
2.89
170
15:57:10
2.89
35
15:57:10
2.89
15
15:55:46
2.9
1230
15:55:46
2.905
1270
15:55:17
2.89
65
15:41:20
2.905
11
15:41:13
2.9
200
15:40:59
2.9
108
15:40:59
2.9
250
15:40:59
2.9
100
15:40:59
2.9
300
15:40:59
2.905
42
15:40:50
2.895
100
15:40:50
2.89
900
15:40:38
2.9
11
15:40:27
2.9
80
15:39:59
2.895
799
15:39:59
2.9
101
15:39:37
2.895
100
15:37:36
2.895
25
15:37:29
2.895
25
15:35:41
2.895
600
15:30:06
2.895
9
15:30:02
2.895
17
15:29:22
2.885
1
15:29:22
2.895
49
15:29:09
2.885
501
15:29:09
2.885
5
15:29:08
2.885
350
15:29:08
2.885
643
15:27:16
2.895
1
15:24:48
2.895
25
15:24:40
2.89
50
15:23:44
2.895
25
15:23:37
2.89
50
15:23:25
2.895
750
15:23:18
2.895
25
15:23:11
2.89
50
15:22:24
2.895
25
15:22:13
2.89
50
15:22:04
2.89
50
15:21:51
2.89
100
15:21:30
2.895
25
15:21:19
2.89
881
15:21:19
2.89
50
15:21:19
2.89
69
15:21:05
2.89
50
15:20:13
2.89
25
15:20:04
2.89
25
15:19:44
2.885
401
15:19:44
2.89
19
15:19:32
2.88
1
15:19:32
2.885
99
15:19:03
2.88
2
15:19:02
2.88
211
15:10:34
2.88
2
15:09:25
2.88
100
15:02:15
2.88
100
14:58:26
2.88
479
14:52:16
2.88
63
14:52:04
2.875
500
14:50:09
2.88
42
14:48:58
2.885
50
14:48:58
2.885
200
14:38:26
2.885
501
14:38:26
2.885
100
14:38:26
2.885
440
14:38:26
2.89
480
14:38:26
2.89
1000
14:38:26
2.89
479
14:33:22
2.885
999
14:33:00
2.885
1382
14:33:00
2.885
1387
14:32:55
2.885
1
14:32:51
2.885
465
14:32:51
2.885
33
14:32:38
2.885
500
14:32:22
2.88
1401
14:32:20
2.88
23
14:32:19
2.88
88
14:32:16
2.88
53
14:32:14
2.88
18
14:32:13
2.88
23
14:32:12
2.88
361
14:32:12
2.88
33
14:32:04
2.875
1306
14:32:04
2.875
694
14:32:04
2.875
171
14:32:04
2.875
1
14:32:04
2.875
4
14:32:04
2.875
1
14:32:04
2.875
129
14:32:00
2.875
4
14:31:59
2.875
4
14:31:59
2.875
2
14:31:59
2.875
7
14:31:58
2.87
2908
14:31:58
2.87
92
14:31:58
2.87
2500
14:31:58
2.875
175
14:31:58
2.875
1
14:31:58
2.875
1
14:31:51
2.865
22
14:31:51
2.865
910
14:31:51
2.865
68
14:31:51
2.865
216
14:31:49
2.865
18
14:31:45
2.865
500
14:31:33
2.86
62
14:31:33
2.86
30
14:31:28
2.86
400
14:31:21
2.86
1
14:31:16
2.86
7
14:31:03
2.86
5
14:31:03
2.86
3
14:30:51
2.86
1
14:30:46
2.86
1
14:30:42
2.86
8
14:30:41
2.86
51
14:30:21
2.86
93
14:29:58
2.86
42
14:29:47
2.86
2
14:29:45
2.86
3
14:29:43
2.86
1
14:29:43
2.86
1
14:29:42
2.86
10
14:29:42
2.86
10
14:29:36
2.86
374
14:29:36
2.86
337
14:29:36
2.86
336
14:29:36
2.86
114
14:29:19
2.86
500
14:29:01
2.86
337
14:28:10
2.86
200
14:20:59
2.855
1000
14:18:37
2.855
1000
14:18:31
2.855
179
14:18:31
2.855
1000
14:18:30
2.855
479
14:18:30
2.855
1200
14:18:30
2.855
821
14:16:41
2.85
30
14:12:50
2.855
1
14:12:35
2.855
202
14:12:35
2.855
318
14:10:44
2.855
260
14:10:08
2.855
200
14:03:40
2.855
606
14:03:40
2.855
468
13:56:59
2.86
1
13:55:23
2.855
146
13:55:23
2.855
524
13:47:04
2.855
854
13:41:22
2.86
1000
13:41:03
2.855
809
13:41:03
2.855
1133
13:41:03
2.85
2538
13:39:28
2.855
1
13:39:28
2.855
152
13:39:28
2.855
143
13:39:28
2.855
148
13:39:28
2.855
170
13:39:28
2.855
143
13:39:28
2.855
155
13:39:28
2.855
151
13:39:28
2.855
128
13:33:54
2.855
21
13:33:49
2.855
1
13:33:48
2.855
5
13:33:48
2.855
1
13:33:46
2.855
16
13:33:40
2.855
6
13:33:37
2.855
3
13:33:37
2.855
2
13:33:35
2.855
2
13:33:34
2.855
2
13:33:34
2.855
2
13:33:32
2.855
7
13:33:30
2.855
24
13:33:22
2.855
30
13:33:22
2.855
1
13:33:15
2.855
8
13:33:12
2.855
16
13:33:12
2.855
10
13:33:08
2.855
35
13:33:00
2.855
4
13:32:59
2.855
1
13:32:59
2.855
103
13:32:47
2.845
145
13:32:47
2.845
42
13:32:47
2.845
813
13:32:47
2.85
3448
13:32:47
2.85
300
13:32:45
2.85
5000
13:32:45
2.845
161
13:32:43
2.85
3000
13:32:43
2.845
993
13:32:40
2.85
3000
13:32:35
2.85
832
13:32:35
2.85
3000
13:32:35
2.85
700
13:32:35
2.85
1020
13:32:35
2.845
846
13:31:11
2.85
150
13:29:08
2.855
437
13:29:08
2.855
1034
13:29:08
2.855
164
13:29:08
2.855
1
13:23:52
2.85
1000
13:23:49
2.85
865
13:23:49
2.85
135
13:23:49
2.85
883
13:23:46
2.85
1000
13:23:41
2.85
1500
13:23:34
2.85
500
13:23:32
2.845
4000
13:23:32
2.85
300
13:23:32
2.85
300
13:23:32
2.85
400
13:23:21
2.845
2
13:23:21
2.845
25
13:23:21
2.845
871
13:23:21
2.845
128
13:23:03
2.85
2000
13:23:03
2.85
2
13:23:03
2.845
500
13:23:03
2.845
1000
13:23:03
2.845
500
13:23:03
2.845
1998
13:17:16
2.855
63
13:13:46
2.855
1000
13:11:14
2.855
995
13:11:14
2.855
270
13:11:14
2.855
42
13:11:14
2.855
1
13:11:14
2.855
1
13:11:14
2.855
191
13:10:31
2.855
5
13:10:13
2.855
962
13:10:13
2.855
220
13:10:13
2.855
252
13:10:13
2.855
233
13:10:13
2.855
238
13:10:13
2.855
95
13:10:04
2.855
1476
13:10:04
2.855
500
13:10:04
2.855
24
13:10:04
2.85
1000
13:10:04
2.855
38
13:09:31
2.855
1
13:09:31
2.855
24
13:01:37
2.855
472
13:01:37
2.855
4
13:01:26
2.855
327
13:01:26
2.855
23
13:01:00
2.855
327
13:01:00
2.855
673
13:00:56
2.85
700
13:00:56
2.85
300
13:00:55
2.855
331
13:00:39
2.855
299
13:00:39
2.855
346
13:00:39
2.855
356
13:00:13
2.86
900
13:00:13
2.86
100
12:58:03
2.855
1
12:57:39
2.855
245
12:57:39
2.855
500
12:57:39
2.855
500
12:57:39
2.855
136
12:57:39
2.855
13
12:50:03
2.85
500
12:50:03
2.85
500
12:50:03
2.85
300
12:43:56
2.85
481
12:39:58
2.85
81
12:39:58
2.85
519
12:37:24
2.855
1
12:37:00
2.85
1
12:37:00
2.85
219
12:34:50
2.85
24
12:34:13
2.85
1000
12:30:20
2.85
100
12:24:38
2.85
52
12:24:38
2.845
500
12:24:38
2.84
448
12:22:57
2.85
153
12:22:57
2.85
295
12:21:50
2.85
500
12:19:17
2.845
120
12:19:17
2.84
380
12:18:48
2.85
500
12:16:57
2.855
1000
12:15:52
2.855
254
12:14:14
2.86
100
12:13:56
2.86
1
12:13:56
2.855
967
12:13:56
2.855
546
12:11:41
2.86
910
12:11:41
2.86
35
12:11:40
2.86
2054
12:11:40
2.86
500
12:10:44
2.855
1000
12:09:53
2.85
249
12:09:53
2.85
653
12:09:53
2.85
295
12:09:53
2.85
2
12:09:53
2.85
1
12:08:31
2.84
145
12:06:56
2.845
2
12:06:56
2.845
1000
12:06:56
2.845
100
12:06:56
2.845
500
12:06:56
2.845
2
12:06:56
2.845
387
12:06:56
2.84
2
12:06:56
2.84
7
12:06:43
2.85
250
12:04:35
2.85
1
12:04:00
2.85
1
12:04:00
2.85
494
12:04:00
2.85
5
12:02:08
2.85
999
12:00:13
2.85
1
11:59:36
2.85
1
11:55:15
2.85
1000
11:55:13
2.845
409
11:55:13
2.845
991
11:55:04
2.845
1875
11:55:04
2.845
859
11:55:04
2.845
857
11:54:54
2.845
3475
11:54:53
2.84
17583
11:54:53
2.845
4417
11:54:30
2.84
2
11:54:13
2.84
1000
11:54:13
2.84
1000
11:54:13
2.84
415
11:54:04
2.845
1000
11:53:59
2.845
2
11:53:40
2.84
326
11:53:40
2.84
662
11:53:39
2.84
666
11:53:39
2.84
334
11:53:36
2.84
500
11:53:26
2.84
334
11:53:22
2.84
282
11:53:22
2.84
2
11:53:22
2.84
2000
11:53:22
2.84
500
11:53:22
2.84
716
11:53:15
2.85
2000
11:53:15
2.85
150
11:53:15
2.85
900
11:53:15
2.85
2
11:53:15
2.85
1471
11:53:15
2.845
1602
11:53:15
2.845
2500
11:53:15
2.845
3
11:53:15
2.845
600
11:53:15
2.845
3
11:49:34
2.86
1000
11:46:27
2.855
1
11:46:27
2.855
300
11:46:27
2.855
350
11:41:46
2.86
296
11:41:46
2.86
1000
11:41:46
2.86
558
11:41:46
2.86
1146
11:41:20
2.855
1
11:41:20
2.855
38
11:41:05
2.855
7
11:41:04
2.855
1
11:41:04
2.855
1002
11:41:04
2.855
290
11:41:04
2.855
702
11:40:56
2.86
1
11:40:08
2.855
1
11:39:36
2.86
3
11:36:42
2.85
2
11:36:42
2.85
957
11:36:42
2.85
41
11:35:20
2.85
500
11:35:20
2.845
2
11:35:20
2.845
1498
11:34:35
2.85
250
11:34:12
2.855
848
11:34:12
2.85
400
11:34:12
2.85
2
11:34:12
2.85
300
11:34:12
2.85
200
11:34:11
2.855
652
11:34:03
2.855
203
11:34:00
2.86
1
11:34:00
2.855
2
11:34:00
2.855
200
11:34:00
2.855
1297
11:33:54
2.86
100
11:33:54
2.86
219
11:33:54
2.86
2
11:33:50
2.86
322
11:33:50
2.86
678
11:33:27
2.865
200
11:33:27
2.865
1269
11:33:27
2.86
3
11:33:27
2.86
528
11:32:24
2.87
151
11:32:24
2.87
349
11:30:20
2.87
500
11:30:20
2.87
349
11:25:34
2.875
1
11:24:01
2.875
374
11:24:01
2.875
126
11:22:00
2.875
100
11:21:06
2.87
1
11:21:06
2.87
197
11:21:06
2.87
2
11:20:37
2.87
1
11:20:37
2.87
1
11:19:54
2.87
1
11:19:54
2.87
1
11:18:09
2.87
270
11:18:09
2.87
2
11:17:52
2.875
951
11:17:52
2.875
2
11:17:52
2.87
300
11:17:52
2.87
20
11:17:52
2.87
150
11:17:52
2.87
577
11:16:03
2.875
850
11:16:03
2.875
449
11:13:37
2.88
2
11:13:37
2.88
98
11:09:45
2.885
1
11:07:57
2.88
654
11:07:57
2.88
772
11:07:57
2.88
74
11:07:51
2.895
2
11:03:19
2.885
100
11:03:19
2.885
2
11:03:19
2.885
1550
11:03:19
2.88
1000
11:03:19
2.88
2
11:03:19
2.88
346
11:00:23
2.9
1000
11:00:11
2.89
500
10:59:40
2.895
1
10:59:40
2.895
2
10:59:40
2.895
148
10:59:40
2.895
2
10:59:22
2.9
1
10:58:05
2.9
320
10:58:05
2.9
377
10:58:05
2.9
3
10:55:28
2.9
50
10:54:59
2.9
1
10:54:59
2.9
199
10:49:13
2.9
1
10:48:53
2.9
148
10:48:53
2.9
1
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
2.88
2.89
2.94
2.84
440743
1261162.8
30/04/2025
2.88
2.965
3.03
2.84
518925
1511728.34
29/04/2025
2.96
2.945
2.965
2.905
202456
596431.42
28/04/2025
2.9
2.87
2.94
2.865
244559
710239.06
25/04/2025
2.83
2.8
2.87
2.785
241029
681665.12
24/04/2025
2.8
2.77
2.85
2.77
87433
246266.21
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
