Τιμές Μετοχών

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

ΑΔΜΗΕ

2,13

Μεταβολή 0,02 (0,95%)

Τελ. ενημ: 17:19:19 - 18-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
2,15 2,14 2,22 2,27
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,10 2,11 2,03 1,47
Άνοιγμα 2,10
Προηγούμενο Κλείσιμο 2,11
Όγκος 164.980
Τζίρος 350.486
Πράξεις 283
Κεφαλαιοποίηση 494.160.000
Αριθμός Μετοχών 232.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,10353510:30:08
2,101.0001.03510:30:08
2,101.4652.50010:30:08
2,10462.54610:30:08
2,114583.00410:41:17
2,115003.50410:41:27
2,11203.52410:41:46
2,114804.00410:42:46
2,112004.20410:42:46
2,113204.52410:42:46
2,117805.30410:42:47
2,121.0006.30410:43:05
2,121.0007.30410:43:15
2,123.60010.90410:43:17
2,1284411.74810:43:18
2,1345812.20610:47:32
2,1255612.76210:47:32
2,1244413.20610:47:32
2,1354213.74810:47:33
2,1340714.15510:47:33
2,1330014.45510:49:45
2,1329314.74810:51:59
2,13714.75510:51:59
2,1345915.21410:52:01
2,1215015.36410:54:16
2,1353415.89810:57:57
2,131.00016.89810:57:57
2,1396717.86510:57:57
2,141017.87511:00:06
2,1346118.33611:06:51
2,133818.37411:08:50
2,1340018.77411:08:50
2,121.06219.83611:08:50
2,131019.84611:09:53
2,1311019.95611:12:31
2,1310020.05611:17:58
2,139220.14811:19:37
2,121.38821.53611:21:13
2,1230021.83611:22:31
2,1240022.23611:24:30
2,1220022.43611:24:30
2,1290023.33611:24:30
2,1345023.78611:24:44
2,129723.88311:27:05
2,1290324.78611:27:05
2,129724.88311:28:04
2,125224.93511:35:34
2,1244825.38311:35:34
2,114.22029.60311:50:12
2,1178030.38311:50:12
2,1122030.60311:52:59
2,1178031.38311:52:59
2,1122031.60311:57:10
2,1187932.48211:57:10
2,1181133.29311:58:10
2,111.31034.60311:58:34
2,1119034.79311:58:34
2,1230035.09311:58:47
2,125.00040.09312:02:37
2,121.00041.09312:02:54
2,121.00042.09312:03:16
2,121.00043.09312:03:45
2,121.70044.79312:04:19
2,1230045.09312:04:19
2,1256745.66012:16:00
2,1212045.78012:18:10
2,1281646.59612:18:10
2,111.06447.66012:18:10
2,1145948.11912:21:20
2,1147748.59612:25:43
2,1195049.54612:25:43
2,1110049.64612:25:43
2,1047350.11912:25:43
2,111050.12913:03:20
2,1145750.58613:07:47
2,1296251.54813:15:40
2,1271152.25913:15:40
2,1221652.47513:16:18
2,1228452.75913:16:18
2,1211652.87513:23:29
2,127452.94913:23:29
2,127353.02213:23:29
2,121953.04113:23:29
2,1220053.24113:23:29
2,121.36054.60113:23:29
2,1220054.80113:27:54
2,1210054.90113:42:04
2,1218455.08513:46:31
2,1250055.58513:46:31
2,1231655.90113:46:49
2,1211056.01113:46:49
2,127456.08513:46:49
2,1225156.33613:46:49
2,1335456.69013:50:28
2,131856.70813:50:32
2,131.62858.33613:51:55
2,131858.35413:52:55
2,131.00059.35413:52:55
2,1398260.33613:52:55
2,131860.35413:54:13
2,131.68262.03613:54:13
2,1331862.35413:56:12
2,131.00063.35413:56:12
2,1320063.55413:56:12
2,1320063.75413:56:12
2,131.00064.75413:56:12
2,1328265.03613:56:12
2,1346065.49613:58:10
2,1325865.75413:59:10
2,1390866.66213:59:10
2,139066.75214:00:06
2,139266.84414:00:28
2,1331867.16214:01:24
2,1318267.34414:01:24
2,141067.35414:02:51
2,1499068.34414:03:02
2,141.01069.35414:03:02
2,1499070.34414:08:04
2,141.00071.34414:08:04
2,1493672.28014:08:04
2,147472.35414:08:04
2,1485073.20414:13:04
2,147673.28014:14:12
2,1492474.20414:14:12
2,1446074.66414:14:46
2,1446075.12414:14:46
2,132.00077.12414:20:17
2,131.00078.12414:20:19
2,131.00079.12414:20:23
2,1396180.08514:20:23
2,133980.12414:20:52
2,136180.18514:20:52
2,1391481.09914:21:11
2,138681.18514:27:22
2,131481.19914:27:22
2,1415681.35514:31:36
2,1499082.34514:31:36
2,1420082.54514:31:36
2,1412082.66514:31:36
2,143482.69914:31:36
2,1320082.89914:33:53
2,141682.91514:38:00
2,1445483.36914:38:00
2,1454683.91514:44:51
2,141.00084.91514:44:51
2,1445485.36914:44:51
2,1445985.82814:49:53
2,1484186.66914:49:54
2,141086.67914:51:13
2,1428686.96514:51:37
2,1417387.13814:51:37
2,1420087.33814:52:43
2,1445987.79714:52:59
2,143.00090.79714:53:24
2,141.34192.13814:53:35
2,1418392.32114:53:35
2,1435092.67114:57:22
2,149292.76314:59:01
2,1313692.89915:03:21
2,1332393.22215:04:24
2,131893.24015:09:33
2,131093.25015:10:18
2,131993.26915:10:22
2,133693.30515:10:22
2,131.00094.30515:10:33
2,1345994.76415:10:37
2,1350895.27215:11:28
2,1349295.76415:11:28
2,1341196.17515:11:30
2,135596.23015:11:30
2,137396.30315:11:30
2,139296.39515:11:30
2,137396.46815:11:30
2,151096.47815:14:09
2,1524096.71815:21:04
2,1546297.18015:21:04
2,1510097.28015:21:04
2,151.19898.47815:21:04
2,1425098.72815:21:04
2,149298.82015:23:22
2,1410098.92015:26:10
2,1427399.19315:31:31
2,14906100.09915:31:31
2,131.000101.09915:31:31
2,131.060102.15915:31:31
2,133.604105.76315:31:31
2,131.000106.76315:31:31
2,12200106.96315:31:31
2,121.000107.96315:31:31
2,121.300109.26315:31:31
2,121.000110.26315:31:31
2,12500110.76315:31:31
2,121.200111.96315:31:31
2,12700112.66315:31:31
2,11500113.16315:31:31
2,111.500114.66315:31:31
2,114.257118.92015:31:37
2,11459119.37915:31:37
2,14100119.47915:33:04
2,13284119.76315:44:31
2,132.500122.26315:44:31
2,131.836124.09915:54:13
2,13500124.59915:55:30
2,1392124.69116:02:17
2,13933125.62416:02:17
2,1337125.66116:02:17
2,1337125.69816:02:17
2,1318125.71616:02:17
2,1316125.73216:02:17
2,14500126.23216:06:27
2,14458126.69016:06:41
2,1442126.73216:06:41
2,14829127.56116:07:55
2,14460128.02116:07:55
2,14460128.48116:07:55
2,14459128.94016:07:55
2,131.367130.30716:07:58
2,131.000131.30716:08:13
2,131.000132.30716:33:02
2,13503132.81016:37:00
2,131.633134.44316:37:22
2,13367134.81016:37:22
2,13138134.94816:40:00
2,13804135.75216:40:00
2,13661136.41316:44:18
2,13160136.57316:44:18
2,13979137.55216:44:18
2,134137.55616:46:02
2,131.517139.07316:46:02
2,132.500141.57316:46:10
2,12494142.06716:47:04
2,13500142.56716:48:57
2,13483143.05016:48:59
2,1317143.06716:48:59
2,121.000144.06716:49:00
2,12506144.57316:49:28
2,12100144.67316:49:28
2,12380145.05316:49:28
2,12514145.56716:49:28
2,135145.57216:52:54
2,13794146.36616:55:57
2,135.000151.36616:55:57
2,13750152.11616:56:28
2,13356152.47216:57:42
2,1292152.56417:00:06
2,1219152.58317:00:07
2,1318152.60117:00:07
2,1218152.61917:00:07
2,1319152.63817:00:08
2,1218152.65617:00:08
2,1318152.67417:00:09
2,1219152.69317:00:09
2,1318152.71117:00:09
2,1218152.72917:00:10
2,1218152.74717:00:11
2,1319152.76617:00:11
2,1318152.78417:00:13
2,1319152.80317:00:13
2,1318152.82117:00:13
2,1219152.84017:00:13
2,1318152.85817:00:13
2,1218152.87617:00:14
2,1319152.89517:00:14
2,1219152.91417:00:15
2,1218152.93217:00:15
2,1210152.94217:00:15
2,128152.95017:00:15
2,1274153.02417:00:15
2,13400153.42417:10:40
2,13257153.68117:10:40
2,13174153.85517:10:40
2,135153.86017:10:40
2,13250154.11017:10:40
2,13700154.81017:10:40
2,13100154.91017:10:40
2,132.652157.56217:10:40
2,131.808159.37017:14:30
2,13100159.47017:14:30
2,13460159.93017:14:30
2,132.550162.48017:14:30
2,13450162.93017:18:13
2,131.550164.48017:18:13
2,13500164.98017:19:19

Ιστορικό

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