Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,9000 €

-0,0400 (-1,36%)

Άνοιγμα 2,9400
Υψηλό 2,9550
Χαμηλό 2,8800

Όγκος 249.719
Τζίρος 725.909 €
Πράξεις 494

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
2,9000	41	17:15:09
2,9000	50	17:12:37
2,9000	19	17:12:37
2,9000	4	17:10:41
2,9000	996	17:10:41
2,9000	402	17:10:41
2,9000	1.102	17:10:41
2,9000	227	17:10:41
2,9000	159	17:10:41
2,9000	159	17:10:41
2,9000	353	17:10:41
2,9000	154	17:10:41
2,9000	321	17:10:41
2,9000	202	17:10:41
2,9000	323	17:10:41
2,9000	184	17:10:41
2,9000	13	17:10:41
2,9000	13	17:10:41
2,9000	506	17:10:41
2,9000	13	17:10:41
2,9000	13	17:10:41
2,9000	157	17:10:41
2,9000	26	17:10:41
2,9000	26	17:10:41
2,9000	101	17:10:41
2,9000	430	17:10:41
2,9000	334	17:10:41
2,9000	52	17:10:41
2,9000	464	17:10:41
2,9000	579	17:10:41
2,9000	11	17:10:41
2,9000	11	17:10:41
2,9000	570	17:10:41
2,9000	1.000	17:10:41
2,9000	2.000	17:10:41
2,9000	430	17:10:41
2,9000	1.000	17:10:41
2,9000	300	16:58:51
2,9000	200	16:58:51
2,8900	734	16:58:42
2,8950	314	16:58:41
2,8950	1.607	16:58:41
2,9000	1.000	16:57:47
2,8950	958	16:57:12
2,8950	2.435	16:53:24
2,9000	648	16:53:23
2,9000	500	16:53:23
2,9000	51	16:53:23
2,9000	493	16:53:14
2,9000	50	16:53:14
2,9000	885	16:50:10
2,9000	872	16:50:10
2,9000	41	16:50:10
2,9000	100	16:45:19
2,9000	2.990	16:45:19
2,9000	14	16:44:03
2,9000	1.996	16:44:03
2,8950	450	16:43:48
2,9000	5	16:43:21
2,8900	887	16:37:07
2,8900	693	16:37:07
2,8900	763	16:37:07
2,8900	6.837	16:34:51
2,8900	135	16:34:51
2,8900	1.188	16:34:51
2,8950	850	16:34:24
2,8950	990	16:34:24
2,9000	735	16:32:50
2,9000	265	16:32:50
2,9000	35	16:29:38
2,8900	1	16:29:03
2,8900	506	16:29:03
2,8900	1.290	16:29:03
2,8900	94	16:29:03
2,8900	206	16:24:16
2,8950	50	16:22:09
2,8900	206	16:18:12
2,9000	1	16:18:12
2,9000	14	16:16:48
2,9000	85	16:16:48
2,9000	915	16:16:48
2,9000	900	16:16:48
2,9000	1	16:16:40
2,9050	2.227	16:16:40
2,9050	994	16:16:40
2,9000	9	16:16:39
2,9000	990	16:16:38
2,8900	877	16:16:26
2,8900	300	16:16:26
2,8900	3.366	16:16:26
2,8900	1.000	16:16:26
2,8900	350	16:16:26
2,8900	1.000	16:16:26
2,8900	500	16:16:26
2,8900	500	16:16:26
2,8950	500	16:13:07
2,8950	490	16:13:07
2,9050	6	16:10:40
2,8950	695	16:02:50
2,8950	880	16:02:50
2,8950	350	16:02:50
2,9000	143	16:02:48
2,9000	24	16:02:16
2,9000	333	16:02:16
2,9000	55	16:01:37
2,9000	195	15:58:53
2,9000	417	15:58:52
2,9000	6.000	15:58:48
2,9000	952	15:53:56
2,9000	300	15:53:56
2,9000	350	15:53:56
2,9000	400	15:53:56
2,9000	315	15:53:56
2,9100	311	15:51:04
2,9050	650	15:49:25
2,9050	350	15:49:25
2,9100	294	15:42:12
2,9100	650	15:42:12
2,9100	350	15:42:12
2,9150	4	15:40:43
2,9000	1.768	15:40:19
2,9100	72	15:38:21
2,9100	50	15:38:21
2,9100	78	15:38:21
2,9100	1.242	15:34:13
2,9100	1.050	15:34:13
2,9100	500	15:34:13
2,9100	423	15:34:13
2,9050	100	15:34:13
2,9000	4.000	15:32:16
2,9000	2.150	15:32:16
2,9000	700	15:32:16
2,8950	801	15:32:16
2,8950	165	15:32:12
2,8950	71	15:32:05
2,8950	39	15:32:02
2,8950	64	15:32:02
2,8950	191	15:32:00
2,8950	62	15:31:53
2,8950	5	15:31:51
2,8950	62	15:31:51
2,8950	63	15:31:50
2,8950	23	15:31:48
2,8950	28	15:31:48
2,8950	80	15:31:46
2,8950	1	15:31:44
2,8950	1	15:31:44
2,8950	1	15:31:44
2,8950	1	15:31:44
2,8950	1	15:31:44
2,8950	1	15:31:44
2,8950	20	15:31:44
2,8950	1	15:31:43
2,8950	36	15:31:43
2,8950	35	15:31:43
2,8950	200	15:31:43
2,8850	266	15:31:36
2,8850	2	15:31:30
2,8850	1	15:31:22
2,8850	2	15:31:18
2,8850	3	15:31:18
2,8850	3	15:31:11
2,8850	6	15:31:04
2,8850	1	15:30:56
2,8850	1	15:30:56
2,8850	1	15:30:53
2,8850	2	15:30:53
2,8850	1	15:30:53
2,8850	2	15:30:49
2,8850	5	15:30:49
2,8850	1	15:30:42
2,8850	1	15:30:38
2,8850	1	15:30:36
2,8850	1	15:30:36
2,8850	4	15:30:33
2,8850	1	15:30:29
2,8850	1	15:30:23
2,8850	1	15:30:21
2,8850	13	15:30:21
2,8850	2	15:30:18
2,8850	1	15:30:11
2,8850	11	15:30:11
2,8850	17	15:30:10
2,8850	1	15:29:55
2,8850	3	15:29:45
2,8850	1	15:29:33
2,8850	1	15:29:33
2,8850	413	15:29:16
2,8900	1	15:28:34
2,8900	1	15:28:34
2,8900	102	15:28:34
2,8950	200	15:26:48
2,8850	200	15:26:33
2,8800	145	15:25:11
2,8800	305	15:25:11
2,8800	100	15:25:11
2,8800	250	15:21:02
2,8800	500	15:21:02
2,8800	883	15:21:02
2,8800	2.180	15:21:02
2,8800	187	15:21:02
2,8800	313	15:19:55
2,8800	500	15:19:55
2,8800	300	15:19:55
2,8800	1.000	15:19:55
2,8800	64	15:19:55
2,8850	100	15:19:54
2,8800	436	15:17:42
2,8800	500	15:17:42
2,8800	430	15:17:42
2,8850	734	15:17:42
2,8800	738	15:05:06
2,8800	1.835	15:05:06
2,8800	165	15:04:08
2,8800	1.045	15:04:08
2,8800	103	15:02:37
2,8800	100	15:02:37
2,8800	713	15:02:37
2,8800	984	15:02:37
2,8800	100	15:02:37
2,8900	1.000	15:02:07
2,8900	2.000	15:02:07
2,8800	50	14:59:07
2,8800	300	14:59:07
2,8800	500	14:59:03
2,8800	200	14:58:50
2,8800	300	14:58:50
2,8850	6.000	14:55:26
2,8850	2.000	14:54:39
2,8850	200	14:54:02
2,8850	2	14:52:44
2,8850	198	14:52:44
2,8850	300	14:52:44
2,8850	700	14:52:44
2,8800	342	14:52:39
2,8800	250	14:52:39
2,8800	390	14:52:39
2,8800	918	14:52:39
2,8800	100	14:52:39
2,8800	1.066	14:52:31
2,8800	1.040	14:52:31
2,8800	1.450	14:52:08
2,8800	1.500	14:52:08
2,8800	300	14:52:08
2,8800	1.600	14:52:08
2,8800	5.000	14:52:08
2,8800	100	14:52:08
2,8800	200	14:52:08
2,8850	350	14:52:08
2,8900	500	14:52:08
2,8850	66	14:51:01
2,8850	1.000	14:51:01
2,8850	1.000	14:51:01
2,8900	436	14:50:35
2,8900	1.037	14:50:15
2,8900	500	14:50:15
2,8950	1	14:49:53
2,8950	4	14:49:53
2,8950	495	14:49:53
2,8900	700	14:49:53
2,8900	260	14:49:53
2,8900	4.001	14:49:53
2,8900	999	14:49:30
2,8950	1	14:49:30
2,8950	51	14:47:15
2,8950	48	14:47:15
2,8950	472	14:47:15
2,8950	30	14:47:15
2,8950	450	14:47:15
2,8950	150	14:43:42
2,8950	1.000	14:40:24
2,8950	100	14:40:24
2,8950	200	14:40:24
2,8950	103	14:38:45
2,8950	100	14:38:45
2,8950	147	14:38:45
2,8950	200	14:38:40
2,8950	300	14:38:40
2,9000	200	14:32:39
2,9000	100	14:28:13
2,8950	698	14:25:41
2,8950	941	14:25:41
2,8950	350	14:25:41
2,9000	784	14:25:40
2,9000	8.070	14:24:41
2,9000	5.000	14:24:41
2,9000	200	14:24:41
2,9000	150	14:24:41
2,9000	200	14:24:41
2,9000	20	14:24:41
2,9000	100	14:24:41
2,9000	50	14:24:41
2,9050	350	14:22:42
2,9050	1.000	14:22:42
2,9050	1.772	14:22:42
2,9100	643	14:22:21
2,9100	340	14:22:21
2,9100	500	14:22:21
2,9150	200	14:22:01
2,9150	546	14:22:01
2,9150	859	14:22:01
2,9200	101	14:20:37
2,9200	161	14:20:37
2,9200	148	14:20:37
2,9200	161	14:20:37
2,9200	155	14:20:37
2,9200	23	14:20:37
2,9200	250	14:20:37
2,9200	1	14:20:37
2,9200	4	14:06:56
2,9200	409	14:06:56
2,9150	289	14:06:56
2,9150	873	14:06:56
2,9150	1.076	14:06:56
2,9150	161	14:06:09
2,9150	1.239	14:06:09
2,9200	8	14:05:42
2,9200	30	14:05:42
2,9200	50	14:05:42
2,9200	196	14:05:42
2,9150	250	14:05:30
2,9150	1.000	14:05:30
2,9100	442	13:55:48
2,9100	500	13:55:48
2,9100	81	13:55:48
2,9100	1.919	13:52:18
2,9100	100	13:52:18
2,9100	100	13:52:18
2,9050	728	13:45:36
2,9050	250	13:45:36
2,9100	22	13:45:36
2,9100	1.528	13:45:36
2,9150	100	13:45:36
2,9150	2.000	13:45:36
2,9150	2.672	13:45:36
2,9200	500	13:44:19
2,9200	1.000	13:43:29
2,9200	1.000	13:43:29
2,9200	861	13:38:24
2,9200	954	13:38:24
2,9200	150	13:38:24
2,9250	1	13:36:27
2,9250	49	13:36:27
2,9250	500	13:36:27
2,9250	300	13:36:27
2,9250	500	13:36:27
2,9250	150	13:36:27
2,9200	350	13:34:06
2,9250	50	13:32:28
2,9250	500	13:26:43
2,9250	255	13:25:40
2,9250	45	13:25:40
2,9150	2.328	13:22:52
2,9300	1.500	13:22:29
2,9200	1.000	13:21:27
2,9200	1.000	13:21:27
2,9200	500	13:21:27
2,9250	200	13:14:50
2,9250	150	13:14:50
2,9250	800	13:14:50
2,9300	618	13:06:49
2,9300	200	13:06:49
2,9300	350	13:04:31
2,9300	500	13:04:31
2,9300	400	13:04:31
2,9300	500	13:04:31
2,9400	1	13:04:30
2,9400	49	13:03:05
2,9400	1	13:00:28
2,9400	24	13:00:28
2,9350	388	13:00:28
2,9350	1.000	12:52:25
2,9350	23	12:52:25
2,9350	500	12:52:25
2,9450	1	12:40:22
2,9450	1	12:40:22
2,9450	108	12:40:22
2,9450	490	12:40:22
2,9400	300	12:40:21
2,9400	781	12:40:21
2,9400	219	12:40:04
2,9400	677	12:40:04
2,9400	100	12:40:04
2,9400	950	12:40:04
2,9400	500	12:40:04
2,9450	52	12:39:55
2,9450	1	12:39:55
2,9450	1	12:39:55
2,9450	2	12:39:52
2,9450	1	12:39:48
2,9450	5	12:39:46
2,9450	5	12:39:35
2,9450	5	12:39:30
2,9450	2	12:39:24
2,9450	24	12:39:22
2,9450	5	12:39:09
2,9450	2	12:38:58
2,9450	2	12:38:58
2,9450	2	12:38:49
2,9450	2	12:38:42
2,9450	40	12:38:37
2,9450	99	12:38:37
2,9500	133	12:38:16
2,9500	200	12:27:47
2,9450	150	12:22:00
2,9500	5	12:20:49
2,9500	1.000	12:20:46
2,9500	1.000	12:20:46
2,9500	500	12:17:30
2,9450	100	12:10:43
2,9500	3	12:10:40
2,9500	325	12:10:38
2,9500	1.171	12:10:14
2,9500	300	12:06:58
2,9500	1.018	12:04:35
2,9500	1.044	12:04:35
2,9500	1.467	12:04:35
2,9450	100	12:03:56
2,9450	300	12:03:56
2,9450	300	12:03:56
2,9450	100	12:01:00
2,9450	100	11:59:54
2,9450	100	11:59:35
2,9450	100	11:59:21
2,9450	100	11:59:12
2,9500	100	11:56:52
2,9450	200	11:53:26
2,9500	4.000	11:52:54
2,9500	380	11:48:56
2,9500	1.000	11:46:02
2,9500	1.000	11:46:02
2,9500	1	11:46:02
2,9450	49	11:42:54
2,9450	1	11:42:54
2,9450	2	11:42:11
2,9450	197	11:42:11
2,9450	17	11:42:11
2,9450	221	11:42:11
2,9450	245	11:42:11
2,9450	217	11:42:11
2,9450	220	11:40:49
2,9500	153	11:33:17
2,9500	899	11:33:17
2,9500	1.000	11:33:17
2,9550	49	11:32:06
2,9550	11	11:32:06
2,9550	130	11:32:06
2,9550	160	11:32:06
2,9550	49	11:29:09
2,9550	450	11:26:09
2,9550	50	11:26:09
2,9500	1	11:25:32
2,9500	21	11:23:28
2,9500	1	11:23:28
2,9500	49	11:13:40
2,9550	545	11:12:29
2,9550	356	11:12:28
2,9550	1.099	11:12:28
2,9550	3.000	11:12:28
2,9550	901	11:12:28
2,9550	500	11:09:17
2,9550	479	11:03:59
2,9550	405	11:03:57
2,9500	1.350	11:03:57
2,9500	245	11:03:57
2,9450	80	10:59:29
2,9450	20	10:59:29
2,9450	400	10:57:39
2,9450	80	10:56:04
2,9450	100	10:56:04
2,9450	100	10:53:31
2,9500	5	10:48:31
2,9550	5	10:42:47
2,9450	800	10:42:44
2,9500	200	10:39:39
2,9500	99	10:38:22
2,9500	500	10:38:06
2,9500	500	10:36:04
2,9500	2.000	10:34:32
2,9450	10	10:34:32
2,9450	400	10:34:32
2,9450	800	10:34:31
2,9400	100	10:31:37
2,9400	400	10:31:37
2,9400	1.004	10:30:23
2,9400	80	10:30:23
2,9400	1.000	10:30:23
2,9400	1.148	10:30:23
2,9400	13	10:30:13
2,9400	10	10:30:13
2,9400	118	10:30:13
2,9400	60	10:30:13
2,9400	4	10:30:13

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%