Τιμές Μετοχών

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

ΑΔΜΗΕ

2,12

Μεταβολή 0,03 (1,44%)

Τελ. ενημ: 17:15:39 - 22-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,17 2,13 2,15 2,15
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,09 2,07 2,02 1,47
Άνοιγμα 2,09
Προηγούμενο Κλείσιμο 2,09
Όγκος 284.635
Τζίρος 604.297
Πράξεις 437
Κεφαλαιοποίηση 491.840.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,0950050010:30:49
2,09150110:30:49
2,09150210:30:49
2,121.0001.50210:35:44
2,122611.76310:36:16
2,131201.88310:40:40
2,131802.06310:40:40
2,138202.88310:41:53
2,13102.89310:41:53
2,141683.06110:41:53
2,124003.46110:42:02
2,128394.30010:43:34
2,121.1615.46110:43:34
2,123395.80010:43:51
2,121005.90010:53:04
2,121006.00010:53:24
2,124616.46110:53:36
2,131.0007.46110:57:34
2,131.0008.46110:57:34
2,142008.66110:58:12
2,141328.79310:58:18
2,145009.29310:58:18
2,1480010.09310:58:18
2,142.00012.09310:58:18
2,141.00013.09310:58:18
2,141013.10310:58:18
2,141.20014.30310:58:18
2,1412014.42310:58:18
2,142.00016.42310:58:18
2,1570017.12310:58:18
2,1525017.37310:58:18
2,151.00018.37310:58:18
2,153018.40310:58:18
2,151.00019.40310:58:18
2,152019.42310:58:18
2,1539419.81710:58:18
2,1646320.28010:58:22
2,1550020.78010:58:44
2,1510020.88010:58:47
2,1574421.62410:58:48
2,1525621.88010:59:01
2,163721.91710:59:01
2,16721.92410:59:01
2,1649322.41710:59:47
2,16722.42410:59:47
2,1460023.02411:01:31
2,155023.07411:01:31
2,1540023.47411:02:10
2,1530323.77711:02:10
2,155023.82711:02:40
2,1565024.47711:03:52
2,151.00025.47711:03:52
2,169325.57011:03:52
2,1612025.69011:03:52
2,161.00026.69011:03:52
2,165026.74011:03:52
2,1650027.24011:03:52
2,1650027.74011:03:52
2,163027.77011:03:52
2,161.00028.77011:03:52
2,161.00029.77011:03:52
2,163.00032.77011:03:52
2,16532.77511:03:52
2,161.05233.82711:03:52
2,161.19835.02511:04:01
2,1630235.32711:04:45
2,161.49836.82511:04:45
2,161.50038.32511:04:54
2,162.00240.32711:05:02
2,155040.37711:05:03
2,1750040.87711:05:05
2,171.00041.87711:05:05
2,1745042.32711:05:05
2,175042.37711:05:05
2,1715042.52711:05:05
2,1765043.17711:05:05
2,171.00044.17711:05:05
2,1720044.37711:05:05
2,175044.42711:05:24
2,1610044.52711:05:54
2,1510044.62711:06:22
2,1650045.12711:06:57
2,161.95047.07711:06:57
2,1750047.57711:08:23
2,171.70049.27711:08:23
2,1750049.77711:08:23
2,178049.85711:08:23
2,1769050.54711:08:23
2,171.00051.54711:08:23
2,1753052.07711:08:23
2,1720052.27711:08:56
2,1747052.74711:08:56
2,17552.75211:08:56
2,175052.80211:08:56
2,171.55054.35211:08:56
2,1772555.07711:09:13
2,1728055.35711:10:11
2,171.00056.35711:11:13
2,1722056.57711:12:59
2,1746457.04111:12:59
2,1627557.31611:13:25
2,168057.39611:15:01
2,1730057.69611:16:12
2,1714057.83611:17:18
2,1729058.12611:20:14
2,1692059.04611:21:13
2,168059.12611:21:13
2,165059.17611:21:28
2,162.00061.17611:21:39
2,167561.25111:23:08
2,167061.32111:23:32
2,161661.33711:24:09
2,1798462.32111:24:09
2,151.75064.07111:27:16
2,154.75068.82111:27:16
2,1610068.92111:29:44
2,1610069.02111:30:28
2,1630069.32111:31:47
2,1525069.57111:32:25
2,1510069.67111:32:25
2,1548070.15111:32:25
2,1538470.53511:32:52
2,1513670.67111:34:01
2,151.29771.96811:34:01
2,1510072.06811:34:01
2,1570072.76811:34:01
2,1411672.88411:34:01
2,1410072.98411:34:01
2,141.00073.98411:34:01
2,141.00074.98411:34:01
2,1470075.68411:34:01
2,1310075.78411:34:01
2,136.50082.28411:34:01
2,1325182.53511:34:06
2,1660083.13511:34:06
2,161.19984.33411:34:06
2,152084.35411:38:33
2,142084.37411:38:33
2,142084.39411:39:44
2,142084.41411:43:16
2,1440084.81411:43:16
2,141084.82411:43:16
2,133084.85411:43:16
2,134084.89411:43:16
2,132084.91411:45:25
2,1371085.62411:45:25
2,132085.64411:45:25
2,132085.66411:45:25
2,1263086.29411:45:25
2,1470086.99411:45:25
2,1430087.29411:45:39
2,1270087.99411:45:39
2,1220988.20311:46:21
2,121088.21311:46:21
2,124088.25311:46:21
2,1235088.60311:46:48
2,124088.64311:47:10
2,1235188.99411:47:21
2,1294989.94311:47:21
2,125189.99411:47:34
2,1350090.49411:47:42
2,1349590.98911:48:58
2,1417091.15912:11:46
2,1420091.35912:12:25
2,1430091.65912:18:38
2,13591.66412:18:38
2,1310091.76412:18:38
2,131.00092.76412:18:38
2,133092.79412:22:13
2,1347093.26412:22:13
2,1353093.79412:23:53
2,1357094.36412:23:53
2,1363094.99412:26:28
2,1337095.36412:27:50
2,1334095.70412:28:22
2,1329095.99412:29:23
2,121.44997.44312:29:40
2,123097.47312:29:40
2,1212097.59312:30:36
2,123097.62312:30:36
2,121.35098.97312:30:36
2,1215099.12312:31:26
2,1230099.42312:31:26
2,115099.47312:31:26
2,1140099.87312:31:26
2,11150100.02312:31:26
2,111.500101.52312:31:26
2,111.000102.52312:31:26
2,11450102.97312:31:26
2,11120103.09312:32:10
2,12200103.29312:32:51
2,1221103.31412:32:51
2,121.000104.31412:32:51
2,12700105.01412:32:51
2,121.000106.01412:32:51
2,12779106.79312:32:51
2,1240106.83312:33:22
2,12181107.01412:33:36
2,12303107.31712:33:36
2,1216107.33312:35:27
2,12120107.45312:35:27
2,12500107.95312:36:04
2,1210107.96312:36:56
2,12500108.46312:37:17
2,121.000109.46312:37:17
2,121.400110.86312:38:06
2,12800111.66312:38:26
2,12200111.86312:39:02
2,12500112.36312:43:54
2,12500112.86312:44:40
2,12654113.51712:49:19
2,121.000114.51712:49:19
2,12346114.86312:49:19
2,12654115.51712:50:58
2,12846116.36312:50:58
2,12154116.51712:52:38
2,12346116.86312:52:38
2,121.300118.16312:53:41
2,1210118.17312:53:41
2,1218118.19112:53:41
2,1234118.22512:56:40
2,12300118.52512:57:32
2,12120118.64512:57:58
2,13100118.74512:58:51
2,13500119.24512:59:21
2,13110119.35513:00:52
2,13270119.62513:00:52
2,1330119.65513:01:15
2,13200119.85513:01:49
2,1370119.92513:03:55
2,12930120.85513:03:55
2,1330120.88513:06:12
2,13400121.28513:06:31
2,13100121.38513:13:54
2,131.000122.38513:13:54
2,122.000124.38513:13:58
2,1310124.39513:14:05
2,1270124.46513:18:10
2,1210124.47513:18:10
2,12200124.67513:18:10
2,12150124.82513:18:10
2,12500125.32513:18:10
2,12482125.80713:18:32
2,12500126.30713:18:32
2,121.000127.30713:18:32
2,1218127.32513:18:32
2,122127.32713:20:28
2,1220127.34713:20:28
2,12328127.67513:20:33
2,1270127.74513:28:12
2,12300128.04513:28:12
2,12130128.17513:37:15
2,12172128.34713:42:07
2,121.000129.34713:42:07
2,12528129.87513:42:07
2,121.000130.87513:44:06
2,122.200133.07513:53:45
2,12870133.94513:54:46
2,12130134.07514:00:23
2,122.272136.34714:00:23
2,121.000137.34714:00:23
2,11430137.77714:00:36
2,11670138.44714:00:36
2,12500138.94714:00:52
2,1298139.04514:00:57
2,12800139.84514:00:57
2,12102139.94714:05:26
2,11330140.27714:05:35
2,11300140.57714:05:35
2,11220140.79714:05:35
2,12448141.24514:05:57
2,12320141.56514:09:32
2,12250141.81514:09:32
2,13230142.04514:09:32
2,1210142.05514:13:09
2,1252142.10714:14:28
2,12338142.44514:16:51
2,12200142.64514:17:45
2,12462143.10714:26:39
2,1210143.11714:29:49
2,123143.12014:30:07
2,12500143.62014:30:36
2,1220143.64014:30:36
2,11280143.92014:30:45
2,1220143.94014:31:23
2,12260144.20014:32:45
2,12240144.44014:32:45
2,12106144.54614:34:27
2,12105144.65114:34:45
2,1295144.74614:34:45
2,1294144.84014:43:08
2,12406145.24614:43:37
2,1294145.34014:44:33
2,11500145.84014:48:31
2,1130145.87014:48:31
2,1120145.89014:48:31
2,11402146.29214:48:31
2,111.000147.29214:48:31
2,1120147.31214:51:39
2,11440147.75214:51:42
2,1128147.78014:51:54
2,11280148.06014:51:54
2,12192148.25214:56:57
2,11350148.60215:02:21
2,11150148.75215:06:44
2,111.000149.75215:06:44
2,114.560154.31215:06:44
2,114154.31615:06:44
2,121.871156.18715:11:41
2,121.957158.14415:11:41
2,121.613159.75715:11:41
2,12102159.85915:13:54
2,12300160.15915:25:32
2,12700160.85915:34:07
2,113.000163.85915:34:07
2,11300164.15915:34:24
2,11462164.62115:34:24
2,11238164.85915:34:24
2,11996165.85515:34:46
2,1140165.89515:34:46
2,111.000166.89515:34:46
2,1130166.92515:34:46
2,11200167.12515:34:46
2,1120167.14515:34:46
2,11714167.85915:34:46
2,11286168.14515:38:25
2,10350168.49515:38:25
2,10500168.99515:38:25
2,10500169.49515:38:25
2,10200169.69515:38:25
2,101.000170.69515:38:25
2,10164170.85915:38:25
2,11500171.35915:39:49
2,113.000174.35915:39:49
2,12285174.64415:42:47
2,12500175.14415:42:47
2,12215175.35915:42:47
2,121.400176.75915:45:41
2,111.000177.75915:48:10
2,111.000178.75915:52:22
2,111.250180.00915:54:49
2,11750180.75915:56:09
2,111.000181.75915:57:01
2,118.000189.75915:57:01
2,10836190.59515:57:01
2,10164190.75915:57:01
2,11500191.25916:03:52
2,11462191.72116:03:52
2,11224191.94516:03:52
2,11462192.40716:03:52
2,114.952197.35916:03:52
2,1148197.40716:07:44
2,114.000201.40716:07:44
2,11952202.35916:08:01
2,114.148206.50716:08:29
2,11852207.35916:16:48
2,1150207.40916:16:48
2,11120207.52916:16:48
2,11100207.62916:16:48
2,11394208.02316:16:48
2,11206208.22916:16:57
2,11500208.72916:16:57
2,11500209.22916:16:57
2,11500209.72916:16:57
2,11550210.27916:18:05
2,1140210.31916:19:09
2,11204210.52316:20:39
2,116210.52916:24:07
2,10136210.66516:24:07
2,10500211.16516:24:07
2,1030211.19516:24:07
2,1020211.21516:24:07
2,10500211.71516:24:07
2,101.000212.71516:24:07
2,101.300214.01516:24:07
2,10100214.11516:24:07
2,10408214.52316:24:07
2,11100214.62316:29:42
2,11185214.80816:32:36
2,115.000219.80816:33:09
2,101.592221.40016:33:09
2,103.408224.80816:33:09
2,1063224.87116:33:26
2,10440225.31116:33:26
2,109.497234.80816:33:26
2,10500235.30816:34:07
2,11330235.63816:39:31
2,103235.64116:39:51
2,104.997240.63816:39:51
2,103240.64116:40:18
2,101.600242.24116:40:18
2,103.000245.24116:40:37
2,1020245.26116:40:45
2,10500245.76116:40:45
2,1030245.79116:40:45
2,10120245.91116:40:45
2,1020245.93116:40:45
2,10310246.24116:40:45
2,10397246.63816:40:50
2,10103246.74116:45:50
2,1097246.83816:45:50
2,10100246.93816:49:19
2,1150246.98816:49:32
2,11120247.10816:50:10
2,11380247.48816:50:10
2,11120247.60816:50:59
2,11101247.70916:50:59
2,114.779252.48816:50:59
2,11221252.70916:52:06
2,121252.71016:52:06
2,10703253.41316:53:43
2,101.097254.51016:53:43
2,12184254.69416:54:16
2,125.000259.69416:54:16
2,12486260.18016:54:16
2,12402260.58217:10:09
2,1298260.68017:10:09
2,122260.68217:10:09
2,121.301261.98317:10:09
2,12697262.68017:10:09
2,12100262.78017:10:09
2,12500263.28017:10:09
2,124263.28417:10:09
2,12996264.28017:10:09
2,12305264.58517:10:09
2,1250264.63517:10:09
2,121.159265.79417:15:39
2,121.000266.79417:15:39
2,12100266.89417:15:39
2,125.000271.89417:15:39
2,123.000274.89417:15:39
2,124.862279.75617:15:39
2,12100279.85617:15:39
2,122.000281.85617:15:39
2,12660282.51617:15:39
2,12100282.61617:15:39
2,122.019284.63517:15:39

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.