Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,8100 €

-0,0600 (-2,09%)

Άνοιγμα 2,8800
Υψηλό 2,8900
Χαμηλό 2,8100

Όγκος 131.236
Τζίρος 372.171 €
Πράξεις 411

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
2,8100	1.000	17:17:00
2,8100	500	17:10:36
2,8100	9	17:10:36
2,8100	1.000	17:10:36
2,8100	1.114	17:10:36
2,8100	1.000	17:10:36
2,8100	1.500	17:10:36
2,8100	210	17:10:36
2,8100	51	17:10:36
2,8100	49	17:10:36
2,8100	2	17:10:36
2,8100	900	17:10:36
2,8100	1.451	17:10:36
2,8100	50	17:10:36
2,8100	49	17:10:36
2,8100	1.000	17:10:36
2,8100	500	17:10:36
2,8100	1.000	17:10:36
2,8100	500	17:10:36
2,8100	100	17:10:36
2,8100	524	17:10:36
2,8100	277	17:10:36
2,8100	50	17:10:36
2,8100	49	17:10:36
2,8100	442	17:10:36
2,8100	443	17:10:36
2,8100	558	17:10:36
2,8100	755	17:10:36
2,8100	426	17:10:36
2,8100	74	17:10:36
2,8100	926	17:10:36
2,8100	144	17:10:36
2,8100	3	17:10:36
2,8250	60	16:56:38
2,8250	200	16:55:22
2,8200	199	16:55:10
2,8200	10	16:55:10
2,8200	77	16:55:10
2,8200	323	16:53:21
2,8200	500	16:52:43
2,8200	500	16:52:43
2,8250	140	16:51:29
2,8250	290	16:51:29
2,8150	75	16:48:19
2,8200	200	16:48:00
2,8200	336	16:45:12
2,8200	1.007	16:45:11
2,8200	1.018	16:45:11
2,8200	1.000	16:42:07
2,8200	199	16:42:07
2,8200	60	16:42:07
2,8200	1.000	16:42:07
2,8200	1.380	16:42:07
2,8200	100	16:40:19
2,8200	1.000	16:40:17
2,8200	20	16:39:36
2,8200	263	16:37:01
2,8200	37	16:37:01
2,8200	158	16:37:01
2,8200	209	16:37:01
2,8200	288	16:37:01
2,8200	100	16:36:15
2,8150	100	16:35:57
2,8150	209	16:35:28
2,8200	1	16:35:02
2,8200	7	16:34:56
2,8200	764	16:34:56
2,8200	7.228	16:34:50
2,8200	600	16:34:50
2,8200	172	16:34:50
2,8200	240	16:34:00
2,8200	20	16:34:00
2,8200	500	16:28:28
2,8250	800	16:28:06
2,8250	251	16:28:06
2,8250	94	16:28:06
2,8250	967	16:28:06
2,8200	50	16:28:04
2,8150	165	16:27:38
2,8150	10	16:27:38
2,8100	490	16:19:03
2,8200	8.000	16:13:40
2,8200	1.000	16:13:22
2,8200	13	16:13:22
2,8200	20	16:13:22
2,8250	240	16:13:16
2,8250	7	16:13:15
2,8250	1	16:13:15
2,8250	500	16:13:15
2,8250	6	16:13:15
2,8250	2	16:13:15
2,8250	15	16:13:14
2,8250	14	16:13:14
2,8250	6	16:13:14
2,8250	3	16:13:13
2,8250	13	16:13:13
2,8250	4	16:13:12
2,8250	8	16:13:12
2,8250	7	16:13:12
2,8250	77	16:13:12
2,8250	1	16:13:12
2,8250	1	16:13:12
2,8250	1	16:13:12
2,8250	7	16:13:12
2,8250	6	16:13:11
2,8250	9	16:13:11
2,8250	6	16:13:11
2,8250	1	16:13:11
2,8250	3	16:13:10
2,8250	2	16:13:10
2,8250	5	16:13:10
2,8250	8	16:13:10
2,8250	7	16:13:10
2,8250	3	16:13:09
2,8250	15	16:13:09
2,8250	7	16:13:09
2,8250	5	16:13:09
2,8250	4	16:13:09
2,8250	5	16:13:09
2,8250	3	16:13:08
2,8250	2	16:13:08
2,8250	20	16:13:08
2,8250	20	16:13:08
2,8250	1	16:13:07
2,8250	21	16:13:07
2,8250	21	16:13:07
2,8250	1	16:13:06
2,8250	1	16:13:06
2,8250	23	16:13:06
2,8250	5	16:13:05
2,8250	2	16:13:05
2,8250	61	16:13:05
2,8250	367	16:13:05
2,8250	7	16:12:57
2,8250	1	16:12:56
2,8250	7	16:12:56
2,8250	1	16:12:56
2,8250	20	16:12:56
2,8250	1	16:12:55
2,8250	2	16:12:55
2,8250	14	16:12:55
2,8250	9	16:12:54
2,8300	100	16:12:30
2,8300	11	16:12:30
2,8300	211	16:12:25
2,8300	368	16:12:25
2,8300	345	16:12:25
2,8300	565	16:12:21
2,8300	291	16:12:21
2,8300	144	16:12:21
2,8350	10	16:11:48
2,8350	300	16:11:48
2,8300	456	16:06:42
2,8300	544	16:06:42
2,8300	500	16:05:39
2,8300	160	16:05:32
2,8300	120	16:05:28
2,8350	100	15:58:27
2,8350	30	15:54:46
2,8300	176	15:51:39
2,8300	24	15:51:39
2,8350	30	15:51:23
2,8300	76	15:51:10
2,8300	374	15:51:10
2,8350	81	15:50:05
2,8350	182	15:50:05
2,8350	30	15:50:05
2,8350	147	15:50:05
2,8350	184	15:50:05
2,8350	103	15:50:05
2,8350	100	15:50:05
2,8350	1	15:46:07
2,8350	1	15:46:07
2,8350	148	15:46:07
2,8400	10	15:41:13
2,8400	299	15:39:34
2,8350	1	15:39:34
2,8350	2	15:35:25
2,8350	207	15:35:25
2,8350	200	15:35:25
2,8350	300	15:35:25
2,8350	200	15:35:22
2,8350	500	15:34:25
2,8450	10	15:24:37
2,8400	500	15:20:41
2,8400	500	15:20:41
2,8400	27	15:20:02
2,8400	500	15:20:02
2,8400	473	15:20:02
2,8350	1.000	15:18:59
2,8400	27	15:10:18
2,8400	500	15:10:18
2,8400	482	15:10:18
2,8300	9	15:09:42
2,8300	300	15:09:27
2,8300	67	15:07:57
2,8300	250	15:07:57
2,8300	50	15:07:57
2,8300	200	15:07:57
2,8300	83	15:07:57
2,8350	350	15:07:57
2,8400	250	15:07:37
2,8350	400	15:06:23
2,8350	89	15:02:03
2,8350	1	15:02:03
2,8400	241	15:01:14
2,8400	459	15:01:14
2,8350	3	14:59:08
2,8350	337	14:59:08
2,8350	99	14:59:07
2,8350	1	14:59:07
2,8350	99	14:51:45
2,8300	317	14:47:39
2,8300	83	14:47:39
2,8300	400	14:47:10
2,8300	600	14:47:10
2,8350	1	14:45:08
2,8350	1	14:45:04
2,8350	198	14:45:04
2,8400	541	14:44:53
2,8400	350	14:44:48
2,8400	200	14:44:35
2,8400	150	14:44:20
2,8400	450	14:44:13
2,8400	309	14:44:06
2,8350	177	14:43:38
2,8350	416	14:43:38
2,8350	1.141	14:43:38
2,8350	150	14:43:38
2,8300	400	14:41:33
2,8250	391	14:40:04
2,8250	609	14:40:04
2,8250	90	14:39:57
2,8250	2	14:39:54
2,8250	99	14:39:09
2,8250	100	14:38:55
2,8350	500	14:38:18
2,8250	350	14:38:17
2,8300	24	14:38:09
2,8300	185	14:38:09
2,8300	115	14:37:56
2,8300	4	14:37:56
2,8300	2	14:37:56
2,8300	3	14:37:54
2,8300	23	14:37:53
2,8300	4	14:37:47
2,8300	112	14:37:47
2,8300	232	14:37:46
2,8300	277	14:37:46
2,8300	242	14:37:46
2,8300	274	14:37:46
2,8300	237	14:37:46
2,8300	270	14:37:46
2,8300	280	14:37:46
2,8300	234	14:37:46
2,8300	233	14:37:46
2,8300	270	14:37:46
2,8300	350	14:37:46
2,8300	350	14:37:46
2,8300	300	14:37:46
2,8350	350	14:37:46
2,8350	500	14:37:46
2,8350	100	14:37:46
2,8350	1.000	14:37:46
2,8350	23	14:37:46
2,8400	215	14:37:46
2,8450	250	14:30:30
2,8400	750	14:30:30
2,8400	250	14:30:22
2,8400	250	14:28:25
2,8450	2.460	14:25:42
2,8450	235	14:25:42
2,8450	175	14:25:42
2,8450	325	14:25:42
2,8450	500	14:25:42
2,8500	15	14:14:36
2,8500	100	14:11:17
2,8500	500	14:08:35
2,8500	100	14:03:36
2,8450	602	14:00:01
2,8550	150	13:55:35
2,8500	223	13:54:08
2,8500	500	13:54:08
2,8500	175	13:54:08
2,8500	500	13:54:08
2,8450	300	13:54:08
2,8450	496	13:54:08
2,8450	159	13:54:08
2,8450	193	13:54:08
2,8450	250	13:54:08
2,8450	250	13:45:52
2,8400	90	13:45:01
2,8400	10	13:45:01
2,8400	200	13:44:55
2,8400	190	13:43:01
2,8400	3	13:43:01
2,8400	231	13:42:42
2,8400	500	13:39:16
2,8450	50	13:33:06
2,8500	468	13:18:35
2,8500	9	13:18:35
2,8500	495	13:09:03
2,8500	5	13:09:03
2,8550	200	12:57:25
2,8500	1.000	12:53:00
2,8500	156	12:53:00
2,8500	439	12:53:00
2,8500	38	12:49:00
2,8500	362	12:49:00
2,8400	100	12:48:12
2,8500	57	12:46:18
2,8500	1	12:44:09
2,8450	45	12:30:30
2,8450	452	12:30:30
2,8450	100	12:30:30
2,8450	100	12:30:30
2,8450	3	12:30:30
2,8450	97	12:28:46
2,8450	100	12:28:46
2,8450	100	12:28:46
2,8400	66	12:28:01
2,8400	600	12:28:01
2,8350	977	12:27:59
2,8400	300	12:27:59
2,8400	350	12:27:59
2,8400	353	12:27:59
2,8400	20	12:27:59
2,8450	72	12:27:42
2,8450	128	12:27:42
2,8450	872	12:26:36
2,8450	200	12:26:35
2,8450	451	12:26:35
2,8450	632	12:26:35
2,8450	845	12:26:35
2,8450	155	12:23:41
2,8450	534	12:23:41
2,8450	350	12:23:41
2,8450	1.500	12:23:41
2,8450	500	12:23:41
2,8500	211	12:23:41
2,8500	250	12:23:41
2,8500	500	12:23:41
2,8500	1.000	12:12:35
2,8550	101	12:07:23
2,8550	231	12:07:23
2,8550	18	12:07:23
2,8600	1	12:00:38
2,8600	2	12:00:37
2,8600	247	12:00:37
2,8600	224	12:00:37
2,8600	412	12:00:37
2,8600	159	12:00:37
2,8600	471	12:00:35
2,8600	29	12:00:35
2,8600	221	12:00:25
2,8600	200	11:57:43
2,8600	50	11:53:52
2,8650	205	11:52:41
2,8600	1	11:45:21
2,8600	4	11:45:21
2,8600	495	11:45:21
2,8650	50	11:45:10
2,8650	1.000	11:42:54
2,8650	3.314	11:40:05
2,8650	328	11:40:05
2,8600	464	11:40:05
2,8600	894	11:40:05
2,8600	562	11:25:56
2,8600	438	11:25:56
2,8600	1.000	11:25:56
2,8600	500	11:25:11
2,8600	500	11:25:11
2,8650	348	11:21:18
2,8650	580	11:19:32
2,8550	190	11:17:33
2,8600	200	11:04:33
2,8600	300	11:04:32
2,8600	1.000	11:02:18
2,8600	1.000	11:02:18
2,8650	408	11:02:13
2,8650	200	11:02:13
2,8650	200	11:02:00
2,8700	75	10:57:18
2,8700	1	10:53:53
2,8700	500	10:52:50
2,8650	201	10:46:42
2,8650	399	10:46:36
2,8650	1	10:46:36
2,8650	21	10:45:12
2,8700	6	10:45:12
2,8700	570	10:45:12
2,8700	424	10:45:12
2,8700	100	10:45:12
2,8700	136	10:45:12
2,8700	64	10:45:12
2,8700	563	10:45:12
2,8700	937	10:45:12
2,8750	50	10:43:55
2,8800	1	10:40:42
2,8800	68	10:40:42
2,8800	1.250	10:40:42
2,8850	306	10:36:54
2,8900	1.000	10:35:33
2,8800	936	10:30:52
2,8800	745	10:30:05
2,8800	160	10:30:05
2,8800	12	10:30:05
2,8800	83	10:30:05
2,8800	8	10:30:05
2,8800	9	10:30:05

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΙΟΚΑ	1,9400	4,30 %	0,0800	40.294
QLCO	6,3800	3,91 %	0,2400	273.858
EIS	1,9000	3,71 %	0,0680	155.177
ΙΝΤΕΚ	6,0500	3,42 %	0,2000	257.272
ΙΚΤΙΝ	0,4400	3,17 %	0,0135	765.134
ΒΙΟ	11,2200	3,13 %	0,3400	207.751
CENER	16,0200	2,43 %	0,3800	1.819.281
TREK	2,6420	2,36 %	0,0610	7.994
ΑΤΕΚ	1,6900	1,81 %	0,0300	771
ΠΛΑΘ	4,0300	1,77 %	0,0700	27.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9150	-3,68 %	-0,0350	1.145
ΧΑΙΔΕ	0,7400	-3,27 %	-0,0250	242
MTLN	41,3000	-2,82 %	-1,2000	539.077
ΙΛΥΔΑ	4,8600	-2,61 %	-0,1300	26.923
ΜΙΝ	0,6240	-2,50 %	-0,0160	13.579
ΝΑΥΠ	1,3050	-2,25 %	-0,0300	1.050
ΛΟΥΛΗ	3,6200	-2,16 %	-0,0800	3.267
CREDIA	1,4880	-2,11 %	-0,0320	612.556
ΑΔΜΗΕ	2,8100	-2,09 %	-0,0600	131.236
ΜΟΤΟ	2,5600	-1,92 %	-0,0500	39.863

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
OPTIMA	7,9000	-0,25 %	-0,0200	39.308.996
CENER	16,0200	2,43 %	0,3800	28.126.203
MTLN	41,3000	-2,82 %	-1,2000	22.458.099
ΕΤΕ	13,6300	-0,22 %	-0,0300	22.348.789
ΠΕΙΡ	7,2740	1,42 %	0,1020	21.518.366
ΕΥΡΩΒ	3,5740	1,39 %	0,0490	20.884.599
ΑΛΦΑ	3,4550	0,14 %	0,0050	15.468.148
ΟΠΑΠ	18,3500	-1,24 %	-0,2300	11.544.784
ΓΕΚΤΕΡΝΑ	25,5000	0,55 %	0,1400	10.085.528
ΜΠΕΛΑ	27,7800	0,58 %	0,1600	10.003.325

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5740	1,39 %	5.865.030	20,88εκ.
OPTIMA	7,9000	-0,25 %	5.103.018	39,31εκ.
ΑΛΦΑ	3,4550	0,14 %	4.471.818	15,47εκ.
ΠΕΙΡ	7,2740	1,42 %	2.963.853	21,52εκ.
ΙΝΛΟΤ	1,0460	0,38 %	2.620.153	2,74εκ.
CENER	16,0200	2,43 %	1.819.281	28,13εκ.
ΕΤΕ	13,6300	-0,22 %	1.635.619	22,35εκ.
ΦΒΜΕΖΖ	0,0690	1,02 %	1.134.603	78.055
ΙΚΤΙΝ	0,4400	3,17 %	765.134	331,3χιλ.
ΟΠΑΠ	18,3500	-1,24 %	628.180	11,54εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
OPTIMA	7,9000	-0,25 %	5.103.018	2,31 %
EIS	1,9000	3,71 %	155.177	1,01 %
CENER	16,0200	2,43 %	1.819.281	0,86 %
ΙΚΤΙΝ	0,4400	3,17 %	765.134	0,67 %
ΕΧΑΕ	6,3000	0,00 %	322.883	0,54 %
ΙΝΤΕΚ	6,0500	3,42 %	257.272	0,46 %
QLCO	6,3800	3,91 %	273.858	0,39 %
ΠΡΔ	0,4980	-1,39 %	93.490	0,38 %
ΓΕΚΤΕΡΝΑ	25,5000	0,55 %	395.418	0,38 %
MTLN	41,3000	-2,82 %	539.077	0,38 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8700	0,58 %	1.800	8,09 %
ΠΡΔ	0,4980	-1,39 %	93.490	7,92 %
QLCO	6,3800	3,91 %	273.858	6,68 %
ΣΑΝΜΕΖΖ	0,1952	1,24 %	23.952	6,43 %
ΑΑΑΚ	6,3000	-0,79 %	348	6,30 %
ΒΟΣΥΣ	2,2800	0,00 %	4.523	6,14 %
ΛΑΝΑΚ	1,5900	0,00 %	1.181	5,66 %
ΒΙΟΚΑ	1,9400	4,30 %	40.294	5,65 %
ΙΝΤΕΤ	1,4500	0,69 %	2.280	5,56 %
EIS	1,9000	3,71 %	155.177	5,24 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%