Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
ΑΔΜΗΕ
ΑΔΜΗΕ

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

2.1200
0.0150 0.7126%
17/06/2024 , 17:25 Πρ. Κλείσιμο 2.1050
Χαμηλό Υψηλό
2,09 2,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,87 2,45
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:09:59.574 2,12 757,00 2,13 2,01IP
17:09:59.573 2,12 1.498,00 2,13 2,01IP
17:09:59.572 2,12 152,00 2,13 2,01IP
17:09:59.571 2,12 152,00 2,13 2,01IP
17:09:59.571 2,12 87,00 2,13 2,01IP
17:09:59.570 2,12 111,00 2,13 2,01IP
17:09:59.567 2,12 838,00 2,13 2,01IP
17:09:59.567 2,12 43,00 2,13 2,01IP
17:09:59.566 2,12 1.080,00 2,13 2,01IP
17:09:59.566 2,12 39,00 2,13 2,01IP
16:55:28.545 2,11 15,00 2,11 2,12BT
16:50:24.501 2,12 2.031,00 2,11 2,12ST
16:49:53.337 2,11 15,00 2,11 2,12BT
16:48:48.129 2,11 33,00 2,11 2,12BT
16:48:48.023 2,11 1,00 2,11 2,11ST
16:48:47.975 2,11 990,00 2,11 2,12BT
16:48:44.399 2,12 20,00 2,12 2,12BT
16:47:01.792 2,12 401,00 2,11 2,12ST
16:47:01.791 2,12 579,00 2,11 2,12ST
16:42:03.973 2,12 321,00 2,12 2,12BT
16:37:55.968 2,12 31,00 2,11 2,12ST
16:37:55.967 2,12 108,00 2,11 2,12ST
16:37:55.966 2,12 10,00 2,11 2,12ST
16:34:27.206 2,11 10,00 2,11 2,12BT
16:22:16.442 2,11 879,00 2,11 2,11ST
16:22:16.441 2,11 45,00 2,11 2,11ST
16:22:16.441 2,11 1,00 2,11 2,11ST
16:22:14.406 2,11 390,00 2,11 2,12BT
16:18:50.099 2,11 10,00 2,11 2,12BT
16:17:09.247 2,12 372,00 2,12 2,13BT
16:17:02.602 2,12 1.029,00 2,12 2,13BT
16:17:02.601 2,12 3.971,00 2,12 2,13BT
16:16:59.978 2,12 504,00 2,12 2,13BT
16:16:59.884 2,12 525,00 2,12 2,13BT
16:15:51.211 2,13 1.639,00 2,11 2,12ST
16:15:51.210 2,12 400,00 2,11 2,12ST
16:15:51.209 2,12 1.161,00 2,11 2,12ST
16:15:51.209 2,12 5.000,00 2,11 2,12ST
16:15:51.208 2,12 890,00 2,11 2,12ST
16:15:51.208 2,12 500,00 2,11 2,12ST
16:15:51.207 2,12 410,00 2,11 2,12ST
16:14:57.756 2,11 489,00 2,11 2,12BT
16:14:57.756 2,11 11.311,00 2,11 2,12BT
16:10:11.007 2,11 586,00 2,11 2,11ST
16:10:11.007 2,11 557,00 2,11 2,11ST
16:02:33.922 2,11 370,00 2,10 2,11ST
16:02:33.921 2,11 130,00 2,10 2,11ST
15:57:38.951 2,11 500,00 2,10 2,11ST
15:57:21.385 2,11 550,00 2,10 2,11ST
15:57:03.210 2,10 252,00 2,10 2,11BT
15:56:53.932 2,11 4.748,00 2,11 2,12BT
15:56:44.857 2,11 711,00 2,11 2,12BT
15:56:44.826 2,11 4.752,00 2,11 2,12BT
15:56:44.825 2,11 248,00 2,11 2,12BT
15:44:55.657 2,11 11.000,00 2,11 2,12BT
15:40:36.841 2,12 90,00 2,11 2,12ST
15:40:36.840 2,12 10,00 2,11 2,12ST
15:40:06.737 2,11 63,00 2,11 2,12BT
15:38:01.464 2,11 22,00 2,11 2,12BT
15:38:01.434 2,11 86,00 2,11 2,12BT
15:38:01.403 2,11 102,00 2,11 2,11ST
15:38:01.403 2,11 60,00 2,11 2,11ST
15:38:01.402 2,11 30,00 2,11 2,11ST
15:38:01.401 2,11 3.100,00 2,11 2,11ST
15:37:59.356 2,11 85,00 2,11 2,11BT
15:37:58.000 2,11 82,00 2,11 2,11BT
15:37:57.982 2,11 79,00 2,11 2,11BT
15:37:57.970 2,11 82,00 2,11 2,11BT
15:37:57.936 2,11 76,00 2,11 2,11BT
15:37:57.919 2,11 87,00 2,11 2,11BT
15:37:57.861 2,11 85,00 2,11 2,11BT
15:37:57.828 2,11 666,00 2,10 2,11ST
15:37:57.828 2,11 1,00 2,10 2,11ST
15:33:01.412 2,11 40,00 2,11 2,11BT
15:22:32.137 2,11 10,00 2,11 2,11BT
15:10:32.090 2,11 400,00 2,10 2,11ST
15:08:13.011 2,11 934,00 2,10 2,11ST
15:08:13.010 2,11 1.017,00 2,10 2,11ST
15:02:19.506 2,11 200,00 2,10 2,11ST
15:00:02.827 2,10 300,00 2,10 2,11BT
15:00:02.826 2,10 1.480,00 2,10 2,11BT
14:55:24.663 2,11 500,00 2,10 2,11ST
14:54:53.762 2,11 783,00 2,10 2,11ST
14:54:53.761 2,11 666,00 2,10 2,11ST
14:54:53.760 2,11 20,00 2,10 2,11ST
14:54:53.759 2,11 31,00 2,10 2,11ST
14:51:09.491 2,10 20,00 2,10 2,11BT
14:44:02.299 2,11 22,00 2,10 2,11ST
14:43:43.193 2,11 1.693,00 2,10 2,10ST
14:43:43.192 2,10 307,00 2,10 2,10ST
14:42:08.906 2,10 150,00 2,10 2,11BT
14:42:08.880 2,10 165,00 2,10 2,11BT
14:42:08.831 2,10 150,00 2,10 2,11BT
14:42:08.805 2,10 564,00 2,10 2,10ST
14:42:08.805 2,10 971,00 2,10 2,10ST
14:39:58.673 2,10 20,00 2,10 2,10BT
14:31:32.044 2,10 300,00 2,09 2,10ST
14:31:32.043 2,10 7,00 2,09 2,10ST
14:31:10.807 2,10 293,00 2,09 2,10ST
14:31:10.807 2,10 300,00 2,09 2,10ST
14:31:10.806 2,10 407,00 2,09 2,10ST
14:27:01.704 2,09 1.950,00 2,09 2,10BT
14:27:01.703 2,09 1.000,00 2,09 2,10BT
14:27:01.703 2,09 1.650,00 2,09 2,10BT
14:25:57.484 2,10 140,00 2,09 2,10ST
14:25:46.269 2,10 9,00 2,09 2,10ST
14:25:46.249 2,10 9,00 2,09 2,10ST
14:25:44.681 2,10 59,00 2,09 2,10ST
14:25:38.198 2,10 4,00 2,09 2,10ST
14:25:37.532 2,10 4,00 2,09 2,10ST
14:25:37.483 2,10 4,00 2,09 2,10ST
14:25:36.781 2,09 300,00 2,09 2,10BT
14:25:36.779 2,10 8,00 2,09 2,10ST
14:25:36.710 2,10 100,00 2,10 2,10BT
14:25:36.710 2,10 256,00 2,10 2,10BT
14:23:47.243 2,10 744,00 2,10 2,10BT
14:23:47.243 2,10 500,00 2,10 2,10BT
14:23:47.242 2,10 150,00 2,10 2,10BT
14:17:05.144 2,10 971,00 2,10 2,10ST
14:16:25.474 2,10 457,00 2,10 2,10ST
14:16:25.443 2,10 421,00 2,10 2,10ST
14:16:25.411 2,10 459,00 2,10 2,10ST
14:16:14.135 2,10 107,00 2,10 2,10ST
14:16:14.107 2,10 411,00 2,10 2,10ST
14:16:14.069 2,10 392,00 2,10 2,10ST
14:15:20.302 2,10 100,00 2,10 2,10ST
14:15:20.302 2,10 35,00 2,10 2,10ST
14:15:20.272 2,10 183,00 2,10 2,10ST
14:15:20.221 2,10 182,00 2,10 2,10ST
14:15:20.197 2,10 213,00 2,10 2,10ST
14:15:20.151 2,10 218,00 2,10 2,10ST
14:15:20.100 2,10 169,00 2,10 2,11BT
14:13:08.115 2,10 831,00 2,10 2,11BT
14:13:08.115 2,10 169,00 2,10 2,11BT
14:10:05.875 2,11 650,00 2,10 2,11ST
14:07:59.970 2,11 104,00 2,10 2,11ST
14:07:59.970 2,11 243,00 2,10 2,11ST
14:06:36.618 2,10 20,00 2,10 2,11BT
14:06:27.978 2,10 20,00 2,10 2,11BT
14:03:50.208 2,10 591,00 2,10 2,11BT
14:02:40.843 2,10 200,00 2,10 2,11BT
14:02:40.842 2,10 300,00 2,10 2,11BT
13:59:37.802 2,11 757,00 2,10 2,11ST
13:59:37.801 2,11 91,00 2,10 2,11ST
13:59:37.800 2,11 152,00 2,10 2,11ST
13:59:31.985 2,10 100,00 2,10 2,11BT
13:59:31.984 2,10 200,00 2,10 2,11BT
13:34:03.719 2,11 150,00 2,10 2,11ST
13:31:34.692 2,11 830,00 2,10 2,11ST
13:31:34.692 2,11 170,00 2,10 2,11ST
13:30:28.714 2,11 30,00 2,10 2,11ST
13:30:28.713 2,11 470,00 2,10 2,11ST
13:22:12.947 2,10 181,00 2,10 2,11BT
13:22:12.925 2,10 784,00 2,10 2,11BT
13:22:12.873 2,10 580,00 2,09 2,10ST
13:22:12.872 2,10 936,00 2,09 2,10ST
13:22:12.871 2,10 19,00 2,09 2,10ST
13:20:05.326 2,09 550,00 2,09 2,10BT
13:20:05.325 2,09 50,00 2,09 2,10BT
13:10:22.768 2,10 1,00 2,10 2,11BT
13:09:54.134 2,10 79,00 2,10 2,11BT
13:09:53.836 2,10 1.000,00 2,10 2,11BT
13:08:56.456 2,10 200,00 2,09 2,10ST
13:05:39.409 2,09 890,00 2,10 2,10BT
13:05:39.408 2,09 1.000,00 2,10 2,10BT
13:05:39.407 2,09 100,00 2,10 2,10BT
13:05:39.407 2,09 2.000,00 2,10 2,10BT
13:05:39.406 2,10 10,00 2,10 2,10BT
13:05:39.405 2,10 1.000,00 2,10 2,10BT
13:05:39.405 2,10 1.000,00 2,10 2,10BT
13:03:50.068 2,10 120,00 2,10 2,11BT
13:02:31.576 2,10 1.880,00 2,10 2,11BT
13:02:31.576 2,10 500,00 2,10 2,11BT
13:02:31.575 2,10 200,00 2,10 2,11BT
13:02:31.574 2,10 1.000,00 2,10 2,11BT
13:02:31.574 2,10 250,00 2,10 2,11BT
13:02:31.573 2,10 1.000,00 2,10 2,11BT
13:02:31.573 2,10 200,00 2,10 2,11BT
13:02:31.572 2,10 1.000,00 2,10 2,11BT
13:02:31.572 2,10 1.000,00 2,10 2,11BT
13:02:31.571 2,10 470,00 2,10 2,11BT
13:01:05.957 2,11 290,00 2,11 2,11BT
13:01:05.915 2,11 710,00 2,11 2,11BT
13:00:52.507 2,11 1,00 2,11 2,11BT
13:00:52.469 2,11 17,00 2,11 2,11BT
13:00:52.396 2,11 952,00 2,10 2,11ST
13:00:52.395 2,11 30,00 2,10 2,11ST
12:55:04.818 2,11 75,00 2,11 2,11BT
12:55:04.784 2,11 361,00 2,11 2,11BT
12:50:38.524 2,11 342,00 2,11 2,11BT
12:49:51.615 2,11 222,00 2,10 2,11ST
12:49:02.065 2,11 500,00 2,10 2,11ST
12:48:20.381 2,11 1.000,00 2,10 2,11ST
12:47:27.069 2,11 500,00 2,10 2,11ST
12:47:04.051 2,11 200,00 2,10 2,11ST
12:44:31.609 2,11 53,00 2,10 2,11ST
12:44:31.609 2,11 77,00 2,10 2,11ST
12:44:31.608 2,11 370,00 2,10 2,11ST
12:39:10.442 2,10 30,00 2,10 2,11BT
12:38:05.310 2,11 500,00 2,10 2,11ST
12:30:33.545 2,11 500,00 2,10 2,11ST
12:27:55.968 2,11 150,00 2,11 2,11BT
12:27:55.967 2,11 1.000,00 2,11 2,11BT
12:27:55.966 2,11 500,00 2,11 2,11BT
12:27:55.966 2,11 1.980,00 2,11 2,11BT
12:27:47.279 2,11 106,00 2,11 2,12BT
12:27:44.357 2,11 9,00 2,11 2,12BT
12:27:40.513 2,11 7,00 2,11 2,12BT
12:27:38.192 2,11 24,00 2,11 2,12BT
12:27:33.380 2,11 2,00 2,11 2,12BT
12:27:32.289 2,11 4,00 2,11 2,12BT
12:27:32.258 2,11 429,00 2,11 2,12BT
12:22:31.249 2,12 381,00 2,11 2,11ST
12:22:31.248 2,12 300,00 2,11 2,11ST
12:22:31.248 2,12 1.100,00 2,11 2,11ST
12:22:31.247 2,12 987,00 2,11 2,11ST
12:22:31.246 2,11 232,00 2,11 2,11ST
12:10:24.708 2,11 180,00 2,11 2,11ST
12:08:42.188 2,11 616,00 2,11 2,11ST
12:08:42.187 2,11 400,00 2,11 2,11ST
12:08:34.291 2,11 1.000,00 2,11 2,12BT
12:08:34.290 2,11 1.000,00 2,11 2,12BT
12:08:34.289 2,11 1.000,00 2,11 2,12BT
12:08:34.289 2,11 600,00 2,11 2,12BT
12:07:34.066 2,12 113,00 2,12 2,12BT
12:07:34.061 2,12 389,00 2,12 2,12BT
12:07:34.061 2,12 611,00 2,12 2,12BT
12:07:11.860 2,12 500,00 2,12 2,13BT
12:07:01.521 2,12 1.500,00 2,12 2,12ST
12:02:19.869 2,13 100,00 2,12 2,13ST
12:02:19.868 2,13 1.100,00 2,12 2,13ST
12:02:19.868 2,13 300,00 2,12 2,13ST
12:00:32.590 2,12 389,00 2,12 2,13BT
12:00:32.590 2,12 2.500,00 2,12 2,13BT
12:00:32.589 2,12 111,00 2,12 2,13BT
11:57:59.908 2,12 889,00 2,12 2,13BT
11:57:59.907 2,12 2.111,00 2,12 2,13BT
11:56:46.163 2,12 614,00 2,11 2,12ST
11:56:46.163 2,12 20,00 2,11 2,12ST
11:54:32.311 2,11 400,00 2,11 2,12BT
11:50:23.969 2,11 20,00 2,11 2,12BT
11:50:23.253 2,12 1.980,00 2,11 2,11ST
11:50:23.252 2,11 20,00 2,11 2,11ST
11:31:03.727 2,11 125,00 2,10 2,11ST
11:31:02.920 2,11 4,00 2,10 2,11ST
11:31:00.075 2,11 13,00 2,10 2,11ST
11:30:52.730 2,11 8,00 2,10 2,11ST
11:30:52.696 2,11 300,00 2,11 2,13BT
11:30:52.695 2,11 200,00 2,11 2,13BT
11:30:49.393 2,12 80,00 2,11 2,12ST
11:30:49.392 2,12 20,00 2,11 2,12ST
11:29:49.038 2,11 300,00 2,11 2,12BT
11:23:42.500 2,12 170,00 2,11 2,12ST
11:23:42.499 2,12 30,00 2,11 2,12ST
11:17:03.237 2,12 100,00 2,11 2,12ST
11:14:23.608 2,10 1.000,00 2,10 2,13BT
11:14:09.717 2,11 2,00 2,11 2,12BT
11:14:09.684 2,11 198,00 2,11 2,12BT
11:12:50.979 2,10 32,00 2,10 2,10ST
11:12:49.624 2,10 200,00 2,10 2,12BT
11:12:49.623 2,10 100,00 2,10 2,12BT
11:12:49.622 2,10 168,00 2,10 2,12BT
11:12:01.491 2,10 832,00 2,09 2,10ST
11:12:01.309 2,10 276,00 2,10 2,10ST
11:12:01.275 2,10 412,00 2,10 2,10ST
11:12:01.179 2,10 500,00 2,11 2,12BT
11:12:01.179 2,10 500,00 2,11 2,12BT
11:12:01.178 2,10 1.000,00 2,11 2,12BT
11:12:01.178 2,10 480,00 2,11 2,12BT
11:12:01.177 2,10 20,00 2,11 2,12BT
11:12:01.176 2,11 1.780,00 2,11 2,12BT
11:12:01.176 2,11 200,00 2,11 2,12BT
11:10:34.015 2,11 720,00 2,11 2,13BT
11:10:34.014 2,11 480,00 2,11 2,13BT
11:08:54.573 2,11 67,00 2,11 2,11ST
11:08:43.670 2,11 3,00 2,11 2,11ST
11:08:43.144 2,11 28,00 2,11 2,11ST
11:08:40.815 2,11 1,00 2,11 2,11ST
11:08:40.606 2,11 6,00 2,11 2,11ST
11:08:39.621 2,11 26,00 2,11 2,11ST
11:08:36.735 2,11 6,00 2,11 2,11ST
11:08:35.727 2,11 4,00 2,11 2,11ST
11:08:34.935 2,11 6,00 2,11 2,11ST
11:08:33.859 2,11 52,00 2,11 2,11ST
11:08:33.807 2,11 250,00 2,12 2,13BT
11:08:33.807 2,12 1,00 2,12 2,13BT
11:08:05.262 2,12 99,00 2,12 2,13BT
11:08:05.262 2,12 1,00 2,12 2,13BT
10:56:07.338 2,12 7,00 2,12 2,12BT
10:56:07.282 2,12 492,00 2,12 2,12BT
10:56:07.282 2,12 250,00 2,12 2,12BT
10:55:57.012 2,12 1.313,00 2,12 2,13BT
10:49:02.975 2,13 2,00 2,13 2,13BT
10:49:02.532 2,13 297,00 2,13 2,13BT
10:38:43.239 2,13 12,00 2,12 2,13ST
10:33:55.461 2,13 127,00 2,12 2,13ST
10:33:55.448 2,13 493,00 2,12 2,13ST
10:33:55.408 2,13 440,00 2,12 2,13ST
10:33:55.360 2,13 500,00 2,13 2,14BT
10:30:38.096 2,12 1.187,00 2,12 2,15BT
10:30:37.977 2,15 490,00 2,12 2,11SP
10:30:37.976 2,15 1.500,00 2,12 2,11SP
10:30:37.975 2,15 10,00 2,12 2,11SP