Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

3,0000 €

-0,0400 (-1,32%)

Άνοιγμα 3,0500
Υψηλό 3,0500
Χαμηλό 2,9850

Όγκος 219.166
Τζίρος 658.505 €
Πράξεις 335

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,0000	5.000	16:20:53
3,0000	1.496	16:20:53
3,0000	6.000	16:20:53
3,0000	306	16:20:53
2,9900	975	16:20:50
2,9900	1	16:20:50
2,9900	1.328	16:20:50
2,9900	693	16:18:16
3,0000	2.694	16:18:16
3,0000	4.000	16:18:16
3,0000	306	16:18:16
2,9900	1.319	16:16:27
2,9900	330	16:16:27
2,9900	100	16:16:27
3,0000	570	16:16:27
3,0000	941	16:16:27
3,0000	1.493	16:16:27
3,0000	1.000	16:16:27
3,0000	6.996	16:16:27
3,0000	4	16:15:16
2,9850	854	16:11:31
2,9850	50	16:11:31
2,9850	1.095	16:11:31
2,9900	312	16:11:31
2,9900	1	16:11:31
2,9900	60	16:11:31
3,0000	299	16:11:31
3,0000	1.000	16:11:31
3,0000	3.000	16:11:31
3,0000	2.201	16:11:31
3,0000	799	16:08:58
3,0000	500	16:08:45
3,0000	846	16:08:45
3,0000	350	16:08:45
3,0000	1.497	16:08:45
3,0000	4.000	16:08:45
3,0000	2.008	16:08:45
3,0000	3.000	16:06:04
2,9850	205	16:03:11
2,9850	2.000	16:03:11
2,9850	100	16:03:11
2,9850	70	16:03:11
2,9850	70	16:03:11
2,9850	226	16:03:11
3,0000	2.992	16:03:11
3,0000	796	16:03:11
2,9950	876	16:03:11
2,9950	1.505	16:03:11
2,9950	981	16:03:11
2,9950	2.850	16:03:11
2,9950	150	16:01:39
2,9950	1.341	16:01:28
3,0000	204	16:01:28
3,0000	1.796	16:01:28
2,9950	791	16:00:53
2,9950	1.012	16:00:53
2,9950	1.000	16:00:53
2,9950	917	16:00:45
2,9950	964	16:00:45
2,9950	1.490	16:00:45
2,9950	935	16:00:45
2,9950	1.400	16:00:45
2,9850	1.274	15:44:13
2,9850	100	15:44:13
2,9850	10	15:44:13
2,9850	60	15:44:13
2,9850	10	15:44:13
2,9850	579	15:44:13
3,0000	3	15:31:41
2,9850	500	15:29:27
2,9900	50	15:26:53
2,9900	500	15:16:55
2,9900	1	15:16:55
2,9900	200	15:16:55
2,9950	500	15:16:54
3,0000	200	15:10:05
3,0000	1	15:05:14
3,0000	6	14:52:55
3,0000	942	14:52:55
3,0000	2.220	14:52:55
3,0000	1.457	14:52:55
3,0000	375	14:52:55
2,9850	1.421	14:52:19
2,9850	150	14:52:19
2,9850	1.000	14:52:19
2,9850	100	14:52:19
3,0000	11.625	14:52:19
3,0000	3.000	14:52:19
3,0000	1.500	14:52:19
3,0000	400	14:52:19
2,9950	2.134	14:52:19
2,9950	976	14:52:19
2,9950	365	14:52:19
2,9900	3.350	14:50:58
2,9900	1.000	14:50:58
2,9900	10	14:50:58
2,9900	2.000	14:50:58
2,9900	1	14:50:58
2,9950	1.000	14:49:01
2,9950	136	14:47:26
2,9950	864	14:47:26
2,9950	138	14:42:45
2,9950	862	14:42:45
2,9900	2	14:36:30
2,9900	47	14:36:30
2,9900	250	14:36:30
2,9900	422	14:29:08
2,9900	360	14:29:08
2,9900	400	14:29:08
2,9900	50	14:29:08
2,9900	500	14:29:08
2,9900	268	14:29:08
2,9950	1	14:24:45
2,9950	4	14:24:45
2,9950	495	14:24:45
2,9900	90	14:24:25
2,9900	642	14:19:23
2,9950	300	14:19:23
2,9950	58	14:19:23
3,0000	500	14:16:59
2,9950	562	14:16:36
2,9950	4	14:16:36
2,9950	10	14:16:36
2,9950	1.000	14:16:36
2,9950	2	14:16:36
2,9950	40	14:16:36
2,9950	400	14:16:36
2,9950	1.000	14:16:36
2,9950	200	14:16:36
3,0000	100	14:16:34
3,0000	400	14:16:34
3,0000	500	14:16:26
3,0000	1.000	14:16:21
3,0000	100	14:13:53
3,0000	342	14:11:43
3,0000	57	14:11:43
3,0000	1.027	14:11:43
3,0000	906	14:11:43
3,0000	1.168	14:11:43
3,0000	322	14:06:43
3,0000	178	14:06:43
3,0000	122	14:03:47
3,0000	878	14:03:47
3,0000	100	14:01:53
3,0000	200	14:01:19
3,0000	100	13:59:51
3,0000	500	13:57:00
3,0000	200	13:56:47
3,0000	20	13:50:12
3,0000	1	13:42:53
3,0000	1	13:41:18
3,0000	1.499	13:40:49
3,0000	500	13:40:49
3,0000	1	13:40:49
3,0050	270	13:39:30
3,0000	99	13:37:55
3,0000	196	13:33:15
3,0000	2	13:33:14
3,0000	198	13:33:14
3,0000	300	13:32:56
3,0000	500	13:32:20
2,9950	300	13:30:22
3,0000	319	13:28:37
3,0000	200	13:28:37
3,0000	481	13:28:37
3,0000	59	13:28:04
3,0000	250	13:28:04
3,0000	300	13:28:04
3,0000	3.000	13:28:04
3,0000	250	13:28:04
3,0000	81	13:28:04
3,0050	60	13:28:04
3,0100	971	13:25:37
3,0100	1.319	13:25:37
3,0100	705	13:25:37
3,0100	1.100	13:25:37
3,0100	1.000	13:25:37
3,0050	350	13:25:30
3,0050	250	13:25:30
3,0050	400	13:25:30
3,0100	1.000	13:22:52
3,0050	500	13:22:41
3,0050	500	13:21:07
3,0050	1.000	13:14:35
3,0100	5	13:12:50
3,0100	300	13:11:35
3,0100	1.000	13:11:15
3,0100	60	13:09:21
3,0100	30	13:02:03
3,0100	800	12:59:43
3,0000	19	12:58:19
3,0050	50	12:58:19
3,0050	1.000	12:58:19
3,0050	2.500	12:58:19
3,0050	495	12:58:19
3,0100	500	12:53:21
3,0100	305	12:53:15
3,0100	195	12:52:15
3,0100	5	12:52:15
3,0100	20	12:52:15
3,0200	150	12:49:04
3,0050	5	12:41:49
3,0200	340	12:36:25
3,0200	2.400	12:36:25
3,0300	500	12:36:05
3,0300	92	12:35:53
3,0300	1	12:35:53
3,0300	407	12:35:53
3,0300	644	12:29:36
3,0300	1.318	12:29:36
3,0300	1.038	12:29:36
3,0300	42	12:29:19
3,0300	208	12:29:19
3,0250	100	12:29:19
3,0300	50	12:28:48
3,0400	351	12:21:57
3,0400	1.300	12:21:57
3,0350	100	12:21:57
3,0350	350	12:21:57
3,0350	540	12:21:57
3,0300	877	12:21:57
3,0250	1.010	12:21:57
3,0250	422	12:21:57
3,0250	592	12:21:57
3,0250	1.259	12:21:57
3,0200	200	12:21:56
3,0250	70	12:08:30
3,0200	400	12:07:48
3,0100	699	12:02:51
3,0200	201	12:00:48
3,0200	243	12:00:48
3,0200	216	12:00:48
3,0200	214	12:00:48
3,0200	213	12:00:48
3,0200	243	12:00:48
3,0200	232	12:00:48
3,0200	213	12:00:48
3,0200	14	12:00:48
3,0200	361	12:00:48
3,0200	8	11:53:04
3,0050	832	11:51:09
3,0050	200	11:51:08
3,0050	425	11:51:08
3,0050	75	11:51:08
3,0000	400	11:50:45
3,0000	200	11:50:45
3,0000	400	11:50:45
3,0050	20	11:46:54
3,0050	200	11:37:30
3,0050	300	11:33:29
2,9950	187	11:33:05
2,9950	800	11:33:05
2,9950	300	11:33:05
2,9950	300	11:33:05
2,9950	330	11:33:02
2,9950	350	11:32:52
3,0000	449	11:32:52
3,0000	616	11:32:52
3,0000	200	11:32:52
3,0000	540	11:32:52
3,0000	1.545	11:32:52
3,0000	455	11:31:26
3,0050	100	11:31:24
3,0100	1	11:30:52
3,0100	9	11:30:52
3,0100	990	11:30:52
3,0150	377	11:30:37
3,0150	3	11:30:37
3,0150	3	11:30:36
3,0150	346	11:30:36
3,0200	400	11:30:36
3,0200	5.000	11:30:36
3,0200	250	11:30:36
3,0400	351	11:19:28
3,0300	432	11:19:16
3,0300	14	11:19:16
3,0300	400	11:18:51
3,0250	262	11:18:36
3,0250	156	11:18:35
3,0250	415	11:18:35
3,0250	304	11:18:35
3,0250	375	11:18:35
3,0250	216	11:18:24
3,0250	34	11:18:24
3,0250	250	11:18:08
3,0250	1.000	11:15:41
3,0250	211	11:14:58
3,0250	240	11:14:58
3,0250	229	11:14:58
3,0250	204	11:14:58
3,0250	232	11:14:58
3,0250	1.000	11:14:58
3,0350	111	11:14:22
3,0300	176	11:10:32
3,0300	245	11:09:18
3,0300	155	11:09:18
3,0300	283	11:08:30
3,0300	5	11:08:30
3,0300	410	11:07:42
3,0400	949	11:07:40
3,0400	1.105	11:07:40
3,0400	70	11:07:40
3,0400	440	11:07:40
3,0400	436	11:07:40
3,0400	13	10:59:10
3,0400	87	10:59:10
3,0250	76	10:55:26
3,0400	513	10:52:50
3,0400	487	10:52:24
3,0400	1.000	10:52:19
3,0450	342	10:49:07
3,0450	158	10:49:07
3,0500	70	10:48:46
3,0500	316	10:48:42
3,0400	702	10:46:58
3,0450	315	10:46:58
3,0450	274	10:46:58
3,0400	980	10:46:58
3,0400	432	10:46:58
3,0350	442	10:46:16
3,0350	977	10:46:16
3,0250	188	10:46:13
3,0250	312	10:46:13
3,0400	16	10:41:55
3,0150	92	10:36:13
3,0150	350	10:36:13
3,0200	100	10:33:09
3,0400	1.000	10:30:10
3,0500	72	10:29:49
3,0500	60	10:29:49
3,0500	268	10:29:49
3,0500	232	10:29:37
3,0500	120	10:29:37
3,0500	4	10:29:37

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4830	15,27 %	0,0640	292.106
ΜΟΥΖΚ	0,6300	9,57 %	0,0550	200
ΠΡΔ	0,4900	8,89 %	0,0400	66.994
ΚΕΚΡ	2,1100	8,48 %	0,1650	39.261
ΕΒΡΟΦ	3,8500	6,65 %	0,2400	16.600
ΚΟΥΑΛ	1,3080	5,65 %	0,0700	135.504
ΟΤΟΕΛ	12,1200	5,39 %	0,6200	61.933
ΕΤΕ	13,6900	5,31 %	0,6900	907.454
ΔΟΜΙΚ	2,6000	4,84 %	0,1200	160.609

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3200	-7,04 %	-0,1000	2.962
ONYX	2,0800	-5,45 %	-0,1200	428.466
ΝΤΟΤΣΟΦΤ	26,6000	-3,62 %	-1,0000	430
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	11.684
ΜΑΘΙΟ	0,9400	-2,59 %	-0,0250	4.486
ΠΕΡΦ	8,5400	-2,40 %	-0,2100	10.538
ΡΕΒΟΙΛ	1,7700	-2,21 %	-0,0400	5.520
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.595
TREK	3,3100	-1,78 %	-0,0600	4.660

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0240	3,39 %	0,2300	27.973.140
ΔΕΗ	18,5000	1,65 %	0,3000	17.057.094
ΕΥΡΩΒ	3,5240	2,89 %	0,0990	16.105.711
ΟΠΑΠ	18,9400	-0,84 %	-0,1600	14.360.029
ΕΤΕ	13,6900	5,31 %	0,6900	12.277.541
ΑΛΦΑ	3,6960	3,24 %	0,1160	9.065.513
MTLN	44,5000	1,60 %	0,7000	5.555.177
TITC	53,9000	2,67 %	1,4000	4.596.106
ΜΠΕΛΑ	28,0400	0,50 %	0,1400	4.200.441
BOCHGR	8,2000	3,27 %	0,2600	3.652.929

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5240	2,89 %	4.579.299	16,11εκ.
ΠΕΙΡ	7,0240	3,39 %	4.015.768	27,97εκ.
ΑΛΦΑ	3,6960	3,24 %	2.484.061	9,07εκ.
ΙΝΛΟΤ	1,0700	1,13 %	1.712.159	1,82εκ.
ΔΕΗ	18,5000	1,65 %	926.593	17,06εκ.
ΕΤΕ	13,6900	5,31 %	907.454	12,28εκ.
CREDIA	1,6700	4,11 %	826.687	1,37εκ.
ΟΠΑΠ	18,9400	-0,84 %	755.874	14,36εκ.
BOCHGR	8,2000	3,27 %	450.353	3,65εκ.
ONYX	2,0800	-5,45 %	428.466	893χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6000	4,84 %	160.609	1,01 %
ΒΙΟΚΑ	1,9700	0,25 %	174.594	0,73 %
ΤΖΚΑ	1,5850	1,60 %	21.569	0,71 %
ONYX	2,0800	-5,45 %	428.466	0,62 %
ACAG	6,2800	2,61 %	187.299	0,52 %
ΠΛΑΘ	4,1400	2,48 %	184.262	0,42 %
ΚΟΥΑΛ	1,3080	5,65 %	135.504	0,38 %
ΠΕΙΡ	7,0240	3,39 %	4.015.768	0,32 %
EIS	2,0650	-1,67 %	47.588	0,31 %
ΠΡΔ	0,4900	8,89 %	66.994	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4830	15,27 %	292.106	17,66 %
ONYX	2,0800	-5,45 %	428.466	12,05 %
ΚΕΚΡ	2,1100	8,48 %	39.261	10,28 %
ΠΡΔ	0,4900	8,89 %	66.994	10,22 %
ΛΑΝΑΚ	1,3200	-7,04 %	2.962	9,15 %
ΔΟΜΙΚ	2,6000	4,84 %	160.609	7,66 %
ΙΝΤΕΤ	1,4850	4,58 %	3.320	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	12.050	6,72 %
ΕΒΡΟΦ	3,8500	6,65 %	16.600	6,65 %
ΜΑΘΙΟ	0,9400	-2,59 %	4.486	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%