Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
ΑΔΜΗΕ
2,8800
Τελ. Ενημ.:
17:25
-0,08 -2,00%
  • Συν.Όγκος 518925
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1500
  • Τζίρος 1511728
  • Πράξεις 812
Πώληση
2 Εντολές 3448 x 2,880
  • Saleside IIIIIIIIIIIIIIIIIIIIIBBBBIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,8400 3,0300
Άνοιγμα 2,97
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,05 3,11
  • Άνοιγμα τελευτ. δημοπρ. 2.8800
  • Όγκος ανοιγ. τελ. δημ. 39585
Προηγ. Κλείσιμο
2.9600 0.0600 2.0690 %
  • Μέσος σταθμικό 2.9132
  • Εμπορευσιμότητα 0.2237
  • Κεφαλαιοποίηση € 668160000 εκ
  • Αρ. Μετοχών 232000000

Απόδοση

Αρχή εβδ.
4,59%
7 ημερών
7,25%
1 μηνός
1,72%
3 μηνών
11,28%
6 μηνών
24,63%
1 έτους
33,33%

Σχετικές Ειδήσεις

29/04/2025 18:38
ΑΔΜΗΕ - Δελτίο Τύπου FY 2024
29/04/2025 18:24
ΑΔΜΗΕ - Οικονομική Έκθεση ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική)-XHTML
24/04/2025 14:03
ΑΔΜΗΕ - Πρόσκληση σε Τηλεδιάσκεψη ΑΔΜΗΕ Συμμετοχών Οικονομικά Αποτελέσματα Έτους 2024 (Ορθή Επανάληψη)
23/04/2025 12:15
ΑΔΜΗΕ - Πρόσκληση σε Τηλεδιάσκεψη ΑΔΜΗΕ Συμμετοχών Οικονομικά Αποτελέσματα Έτους 2024

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 3,0300 2,8400 2,9650 2,8800518.925 1.511.728
29/04/2025 2,9650 2,9050 2,9450 2,9600202.456 596.431
28/04/2025 2,9400 2,8650 2,8700 2,9000244.559 710.239
25/04/2025 2,8700 2,7850 2,8000 2,8300241.029 681.665
24/04/2025 2,8500 2,7700 2,7700 2,800087.433 246.266
23/04/2025 2,8250 2,7650 2,7700 2,8100214.487 600.426
22/04/2025 2,7600 2,6900 2,7000 2,7600172.900 469.828
17/04/2025 2,7400 2,7000 2,7350 2,7000125.635 340.704
16/04/2025 2,7950 2,7500 2,7500 2,7700146.205 404.590
15/04/2025 2,8100 2,7450 2,7700 2,8100212.752 591.216
14/04/2025 2,7950 2,7300 2,7450 2,7850194.616 539.511
11/04/2025 2,7750 2,7000 2,7350 2,7450468.509 1.282.812
10/04/2025 2,9400 2,7550 2,9400 2,7850410.340 1.160.988
09/04/2025 2,7350 2,6350 2,6900 2,7350354.751 954.029
08/04/2025 2,8000 2,6650 2,7000 2,7950536.185 1.471.631
07/04/2025 2,7300 2,5500 2,6450 2,63501.094.275 2.908.126
04/04/2025 3,0800 2,8250 3,0200 2,87001.144.502 3.312.568
03/04/2025 3,1900 3,0300 3,0700 3,1000651.219 2.026.761
02/04/2025 3,1200 3,0050 3,0350 3,1100776.332 2.379.459
01/04/2025 3,0400 2,9100 2,9100 3,0350417.888 1.240.740
31/03/2025 2,9800 2,8800 2,9500 2,9100406.747 1.184.811
28/03/2025 2,9800 2,8250 2,8350 2,9800698.661 2.047.927
28/03/2025 2,9800 2,8250 2,8350 2,9800698.661 2.047.927
27/03/2025 2,8350 2,7800 2,7800 2,8350391.414 1.103.580
26/03/2025 2,8050 2,7300 2,7700 2,8000393.705 1.098.496
24/03/2025 2,7700 2,6700 2,7000 2,7700188.031 515.441
21/03/2025 2,7350 2,6550 2,7350 2,6900653.828 1.760.020
21/03/2025 2,7350 2,6550 2,7350 2,6900653.828 1.760.020
20/03/2025 2,7500 2,7050 2,7500 2,7200154.044 419.646
19/03/2025 2,7600 2,6900 2,7600 2,7500242.280 659.429
17/03/2025 2,7200 2,6800 2,7000 2,7050309.761 837.550
14/03/2025 2,7250 2,6000 2,6000 2,7050546.277 1.465.295
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
13/03/2025 2,6600 2,5650 2,6600 2,6000484.738 1.263.392
12/03/2025 2,6700 2,6350 2,6400 2,6600326.477 866.488
11/03/2025 2,6600 2,5850 2,5950 2,6400267.058 699.023
10/03/2025 2,6500 2,5800 2,6500 2,6200285.291 743.555
07/03/2025 2,6500 2,5150 2,6050 2,65001.770.109 4.569.770
06/03/2025 2,7950 2,6150 2,7700 2,6300842.776 2.255.462
05/03/2025 2,8000 2,7500 2,7700 2,7650408.879 1.134.915
05/03/2025 2,8000 2,7500 2,7700 2,7650408.879 1.134.915
04/03/2025 2,8300 2,7500 2,8200 2,7700567.218 1.585.956
28/02/2025 2,8250 2,7750 2,8200 2,8200320.441 901.636
27/02/2025 2,8250 2,7400 2,8150 2,8200244.599 681.123
26/02/2025 2,8250 2,7750 2,7950 2,8150282.753 792.432
25/02/2025 2,8200 2,7750 2,8200 2,7950376.538 1.051.860
24/02/2025 2,8350 2,7800 2,8000 2,8250388.033 1.089.862
21/02/2025 2,8300 2,7650 2,8300 2,8150306.435 856.454
20/02/2025 2,8200 2,7700 2,7900 2,8200232.671 651.463
19/02/2025 2,8750 2,7900 2,8600 2,7900174.082 493.207
18/02/2025 2,8600 2,8000 2,8600 2,8600217.218 616.501
17/02/2025 2,8850 2,8450 2,8600 2,8600339.038 970.843
14/02/2025 2,8500 2,7650 2,7650 2,8500515.994 1.461.314
13/02/2025 2,8250 2,7800 2,8000 2,7900223.962 627.338
12/02/2025 2,8150 2,7850 2,8000 2,7950212.629 595.095
11/02/2025 2,8150 2,7600 2,7800 2,7950196.686 550.153
07/02/2025 2,8350 2,7700 2,8350 2,7700303.380 848.066
06/02/2025 2,8400 2,7150 2,7150 2,8200524.123 1.461.088
05/02/2025 2,7400 2,6500 2,6500 2,7250456.200 1.236.746
04/02/2025 2,6800 2,6250 2,6250 2,6800456.403 1.209.546
03/02/2025 2,6450 2,5700 2,6200 2,61502.235.120 5.820.852
31/01/2025 2,7250 2,6750 2,6800 2,6800674.755 1.819.090
30/01/2025 2,7000 2,6200 2,6500 2,6700454.410 1.209.221
29/01/2025 2,7200 2,6450 2,7000 2,6600310.280 829.029
28/01/2025 2,7250 2,6050 2,6600 2,7000890.771 2.373.511
27/01/2025 2,6900 2,6500 2,6850 2,6600326.247 870.089
24/01/2025 2,7300 2,6800 2,7150 2,6850333.070 898.859
23/01/2025 2,7650 2,7100 2,7600 2,7100184.423 503.494
22/01/2025 2,7700 2,7350 2,7500 2,7600240.058 661.528
21/01/2025 2,7600 2,7150 2,7150 2,7400390.013 1.065.590
20/01/2025 2,7500 2,6900 2,7050 2,7300325.232 885.975
17/01/2025 2,8100 2,7050 2,7750 2,7050556.163 1.522.913
16/01/2025 2,8300 2,7750 2,8300 2,8100214.813 601.060
15/01/2025 2,8300 2,7050 2,7700 2,8300556.969 1.544.763
14/01/2025 2,7800 2,7000 2,7100 2,7600672.039 1.839.582
13/01/2025 2,7550 2,7000 2,7500 2,7250323.167 879.009
10/01/2025 2,8200 2,7500 2,8150 2,7700472.607 1.321.026
09/01/2025 2,8000 2,6850 2,7050 2,8000626.724 1.724.681
08/01/2025 2,7300 2,6600 2,6800 2,7050258.282 697.242
07/01/2025 2,7100 2,6500 2,6700 2,6950530.344 1.419.398
03/01/2025 2,6900 2,6500 2,6800 2,6800374.465 999.977
02/01/2025 2,6700 2,5500 2,5900 2,6700243.395 637.251
30/12/2024 2,6200 2,5750 2,6200 2,5800172.077 445.353
27/12/2024 2,6200 2,5700 2,5900 2,6200174.735 454.642
23/12/2024 2,6300 2,5650 2,5900 2,5900406.302 1.053.810
20/12/2024 2,6000 2,5550 2,6000 2,6000332.578 861.076
19/12/2024 2,6100 2,5300 2,5500 2,6000924.239 2.397.406
18/12/2024 2,5800 2,5200 2,5200 2,5800799.200 2.038.865
17/12/2024 2,5350 2,5050 2,5150 2,5200519.344 1.309.361
16/12/2024 2,5200 2,4700 2,4900 2,51501.102.814 2.754.296
13/12/2024 2,4800 2,4350 2,4600 2,4700630.105 1.551.630
12/12/2024 2,4700 2,4200 2,4200 2,4450113.955 278.512
11/12/2024 2,4400 2,4100 2,4150 2,430097.662 236.814
10/12/2024 2,4500 2,4100 2,4300 2,4150336.520 815.564
09/12/2024 2,4600 2,4250 2,4450 2,4250192.548 469.053
06/12/2024 2,4950 2,4250 2,4950 2,4450187.312 459.778
05/12/2024 2,5150 2,4700 2,4900 2,4800595.385 1.483.674
04/12/2024 2,5100 2,4500 2,4600 2,4800743.341 1.839.979
03/12/2024 2,4600 2,3700 2,3700 2,4550786.054 1.905.811
02/12/2024 2,3900 2,3600 2,3650 2,3800164.692 391.880
29/11/2024 2,3850 2,3650 2,3750 2,365058.340 138.421
28/11/2024 2,3800 2,3600 2,3800 2,375068.717 162.879
27/11/2024 2,3900 2,3600 2,3750 2,3800145.687 345.521
26/11/2024 2,4000 2,3350 2,3350 2,3950285.492 681.244
25/11/2024 2,3750 2,3200 2,3600 2,3700342.272 807.854
22/11/2024 2,3650 2,3200 2,3450 2,3450131.722 307.835
21/11/2024 2,3750 2,3250 2,3300 2,3500144.262 338.856
20/11/2024 2,3400 2,3200 2,3400 2,340069.357 161.890
19/11/2024 2,3600 2,3000 2,3450 2,3300317.055 735.846
18/11/2024 2,3650 2,3200 2,3550 2,3450137.296 320.720
15/11/2024 2,4000 2,3550 2,4000 2,3850100.564 238.647
14/11/2024 2,4000 2,3500 2,3500 2,4000139.153 330.401
13/11/2024 2,3800 2,3500 2,3800 2,370066.994 158.483
12/11/2024 2,3800 2,3500 2,3700 2,3800124.609 294.853
11/11/2024 2,3900 2,3150 2,3200 2,3850432.459 1.023.732
08/11/2024 2,3500 2,3200 2,3250 2,3300124.793 290.364
07/11/2024 2,3500 2,3150 2,3500 2,3400110.281 257.074
06/11/2024 2,3700 2,3200 2,3300 2,3300255.904 597.155
05/11/2024 2,3650 2,3200 2,3600 2,3300296.155 693.398
04/11/2024 2,3700 2,3300 2,3450 2,360088.254 207.282
01/11/2024 2,3850 2,3300 2,3350 2,3700128.998 305.201
31/10/2024 2,3850 2,3050 2,3200 2,3700383.989 900.236
30/10/2024 2,3750 2,2900 2,3750 2,3100362.658 839.666
29/10/2024 2,3900 2,3550 2,3800 2,3750156.709 371.488
25/10/2024 2,3650 2,2900 2,3500 2,3650442.405 1.031.264
24/10/2024 2,3750 2,3300 2,3500 2,3400174.620 410.442
23/10/2024 2,4150 2,3400 2,4000 2,3500451.704 1.069.627
22/10/2024 2,4500 2,3650 2,4250 2,3950331.775 795.915
21/10/2024 2,4400 2,3950 2,4100 2,4400294.930 711.938
18/10/2024 2,4700 2,3900 2,4250 2,4150377.200 913.730
17/10/2024 2,4400 2,4150 2,4350 2,4300404.374 982.026
16/10/2024 2,4450 2,3750 2,3750 2,4300781.708 1.899.117
15/10/2024 2,4100 2,3650 2,3800 2,3950224.873 537.704
14/10/2024 2,3900 2,3500 2,3650 2,390086.954 206.608
11/10/2024 2,4050 2,3550 2,3700 2,3800397.738 944.880
10/10/2024 2,3950 2,3600 2,3900 2,3800196.990 468.229
09/10/2024 2,4150 2,3650 2,3700 2,3800280.418 671.627
08/10/2024 2,3800 2,3250 2,3600 2,3800340.702 801.186
07/10/2024 2,3900 2,3300 2,3850 2,3600204.271 481.582
04/10/2024 2,3900 2,3400 2,3450 2,3700405.891 959.636
03/10/2024 2,3750 2,3350 2,3600 2,3500320.077 753.232
02/10/2024 2,3800 2,3100 2,3750 2,3800586.333 1.376.881
01/10/2024 2,4350 2,3500 2,3700 2,3900879.596 2.111.612
30/09/2024 2,4000 2,3500 2,4000 2,3650189.807 449.618
27/09/2024 2,4100 2,3800 2,3800 2,3850544.243 1.304.125
26/09/2024 2,4350 2,3500 2,3600 2,39001.078.265 2.587.647
25/09/2024 2,3650 2,2900 2,2900 2,35001.115.617 2.602.398
24/09/2024 2,3100 2,2700 2,2800 2,2900481.143 1.103.631
23/09/2024 2,3000 2,2600 2,2700 2,2800204.469 466.604
20/09/2024 2,2600 2,2300 2,2600 2,2600188.473 423.127
19/09/2024 2,2900 2,2400 2,2500 2,2600441.042 998.106
18/09/2024 2,2800 2,2350 2,2600 2,2500422.055 952.434
17/09/2024 2,2750 2,2400 2,2600 2,2600147.063 331.630
16/09/2024 2,2800 2,1750 2,1800 2,2550588.438 1.323.282
13/09/2024 2,2000 2,1500 2,1750 2,1900332.795 722.285
12/09/2024 2,1700 2,1450 2,1600 2,1650111.519 240.765
11/09/2024 2,1550 2,1300 2,1450 2,1450192.291 412.375
10/09/2024 2,1700 2,1500 2,1550 2,1500102.477 221.151
09/09/2024 2,1700 2,1400 2,1700 2,1450116.071 250.003
06/09/2024 2,2200 2,1900 2,2000 2,2050376.167 829.593
05/09/2024 2,2350 2,1850 2,2300 2,2300428.300 950.413
04/09/2024 2,2350 2,1650 2,2100 2,2300221.368 489.031
03/09/2024 2,2300 2,1400 2,1600 2,2100697.069 1.539.439
02/09/2024 2,1250 2,0950 2,1100 2,1150157.927 332.410
30/08/2024 2,1350 2,1100 2,1350 2,135097.817 207.771
29/08/2024 2,1350 2,1050 2,1200 2,1300105.120 222.824
28/08/2024 2,1350 2,1100 2,1350 2,130058.580 124.409
27/08/2024 2,1450 2,1200 2,1350 2,135064.131 136.913
26/08/2024 2,1300 2,1000 2,1200 2,125084.316 178.664
23/08/2024 2,1400 2,1100 2,1150 2,1250226.081 480.279
22/08/2024 2,1400 2,0850 2,1400 2,1200191.554 405.038
21/08/2024 2,1500 2,1000 2,1200 2,130071.858 153.126
20/08/2024 2,1400 2,0900 2,1400 2,125063.315 133.501
19/08/2024 2,1300 2,1000 2,1250 2,110038.158 80.550
16/08/2024 2,1500 2,1000 2,1000 2,125064.778 137.790
14/08/2024 2,1300 2,0950 2,1000 2,120031.261 66.330
13/08/2024 2,1200 2,0650 2,0900 2,110091.595 191.971
12/08/2024 2,1350 2,0750 2,0950 2,120059.773 125.934
09/08/2024 2,1100 2,0550 2,0900 2,0950145.237 302.589
08/08/2024 2,1050 2,0600 2,1000 2,095067.007 139.950
07/08/2024 2,1200 2,0800 2,0850 2,0950170.121 356.804
06/08/2024 2,1100 2,0300 2,1000 2,0700239.795 497.809
05/08/2024 2,1200 2,0200 2,1000 2,0450700.412 1.443.313
02/08/2024 2,2250 2,1750 2,2150 2,1800137.237 301.302
01/08/2024 2,2500 2,2200 2,2500 2,240072.698 162.361
31/07/2024 2,2650 2,2100 2,2100 2,2550165.352 370.705
30/07/2024 2,2500 2,2200 2,2450 2,220053.007 118.017
29/07/2024 2,2450 2,1900 2,2100 2,245069.211 153.796
26/07/2024 2,2500 2,1950 2,2400 2,2150140.814 312.824
25/07/2024 2,2400 2,2200 2,2400 2,230052.129 116.219
24/07/2024 2,2550 2,2300 2,2550 2,2400166.858 373.612
23/07/2024 2,2700 2,2350 2,2600 2,2700144.143 324.998
22/07/2024 2,2700 2,2450 2,2600 2,2550119.300 269.439
19/07/2024 2,2900 2,2250 2,2250 2,2750137.964 312.059
18/07/2024 2,2700 2,2250 2,2300 2,245094.178 211.242
17/07/2024 2,2800 2,2350 2,2400 2,2350132.430 298.012
16/07/2024 2,2900 2,2400 2,2800 2,2400203.852 461.895
15/07/2024 2,3250 2,2650 2,3100 2,2650224.827 514.903
12/07/2024 2,3200 2,2800 2,3000 2,3100317.909 732.676
11/07/2024 2,3000 2,2450 2,2450 2,3000572.576 1.298.221
10/07/2024 2,2600 2,2300 2,2600 2,245062.134 139.827
09/07/2024 2,2700 2,2450 2,2650 2,2600132.553 299.248
08/07/2024 2,2750 2,2150 2,2150 2,2600253.151 570.299
05/07/2024 2,2400 2,2050 2,2250 2,2250128.189 284.765
04/07/2024 2,2350 2,2000 2,2300 2,2150162.692 360.065
03/07/2024 2,2400 2,2100 2,2150 2,2350116.390 259.103
02/07/2024 2,2350 2,1900 2,1950 2,2350271.204 603.490
01/07/2024 2,2100 2,1900 2,1900 2,1950251.237 552.507
28/06/2024 2,1800 2,1500 2,1800 2,1750175.559 380.122
27/06/2024 2,1750 2,1400 2,1400 2,160040.058 86.555
26/06/2024 2,1850 2,1350 2,1350 2,1850226.164 486.413
25/06/2024 2,1700 2,1400 2,1700 2,1650308.583 664.855
21/06/2024 2,2100 2,1650 2,2100 2,1700150.233 327.453
20/06/2024 2,2200 2,1950 2,2200 2,2100378.292 834.179
19/06/2024 2,2200 2,1800 2,2000 2,2200227.083 500.565
18/06/2024 2,2100 2,1600 2,1600 2,2000629.420 1.380.094
17/06/2024 2,1450 2,0850 2,1450 2,1200166.415 350.925
14/06/2024 2,1550 2,1050 2,1550 2,1050242.829 516.218
13/06/2024 2,1800 2,1550 2,1600 2,1550182.157 394.435
12/06/2024 2,1700 2,1400 2,1400 2,160073.077 157.947
11/06/2024 2,1750 2,1400 2,1750 2,1400145.248 312.481
10/06/2024 2,1750 2,1450 2,1550 2,1600172.079 371.108
07/06/2024 2,2000 2,1700 2,2000 2,1750110.615 241.199
06/06/2024 2,2150 2,1800 2,1900 2,2100259.990 572.461
05/06/2024 2,1950 2,1450 2,1650 2,1950365.038 792.762
04/06/2024 2,1950 2,1550 2,1950 2,1550153.687 333.546
03/06/2024 2,2150 2,1700 2,2000 2,1900190.084 415.896
31/05/2024 2,2050 2,1300 2,1600 2,2050546.051 1.183.647
30/05/2024 2,1800 2,1500 2,1600 2,1700281.893 609.481
29/05/2024 2,2200 2,1600 2,2200 2,1700458.421 999.092
28/05/2024 2,2500 2,2000 2,2500 2,2200390.052 862.983
27/05/2024 2,2700 2,2250 2,2250 2,230069.289 155.593
24/05/2024 2,2600 2,2250 2,2600 2,2600188.811 423.396
23/05/2024 2,2950 2,2400 2,2800 2,2750184.245 418.136
22/05/2024 2,3000 2,2650 2,2950 2,2800558.123 1.274.254
21/05/2024 2,2950 2,2100 2,2400 2,2950318.564 715.865
20/05/2024 2,2500 2,2050 2,2150 2,2150119.248 265.966
17/05/2024 2,2600 2,2200 2,2400 2,2400172.464 387.012
16/05/2024 2,2400 2,2000 2,2100 2,2400254.053 563.585
15/05/2024 2,2300 2,2000 2,2150 2,2000268.168 593.537
14/05/2024 2,2200 2,1950 2,2100 2,2200183.354 404.321
13/05/2024 2,2350 2,2000 2,2250 2,2100176.299 389.904
09/05/2024 2,2400 2,1950 2,2400 2,2000242.682 534.631
08/05/2024 2,2400 2,2050 2,2100 2,2250125.392 278.741
02/05/2024 2,2350 2,2050 2,2350 2,210072.854 161.601
30/04/2024 2,2350 2,1950 2,1950 2,2350195.052 432.982
29/04/2024 2,2250 2,1950 2,2200 2,2200205.121 453.468
26/04/2024 2,2300 2,2050 2,2150 2,2200129.904 287.471
25/04/2024 2,2300 2,2000 2,2100 2,2000162.674 359.484
24/04/2024 2,2650 2,2300 2,2500 2,2300143.394 321.545
23/04/2024 2,2500 2,2000 2,2300 2,2500222.942 496.934
22/04/2024 2,2450 2,2050 2,2450 2,2300230.838 513.524
19/04/2024 2,2500 2,1750 2,1750 2,2200205.410 453.988
18/04/2024 2,2350 2,1900 2,2000 2,1900546.173 1.205.427
17/04/2024 2,2150 2,1300 2,1300 2,1950682.195 1.488.690
16/04/2024 2,1400 2,0850 2,1050 2,0900310.643 653.816
15/04/2024 2,1800 2,0800 2,1600 2,1500344.970 739.626
12/04/2024 2,2400 2,1500 2,2050 2,1750217.418 476.712
11/04/2024 2,2300 2,1950 2,2050 2,2050189.715 418.897
10/04/2024 2,2600 2,2100 2,2400 2,2400140.242 313.140
09/04/2024 2,2500 2,2050 2,2200 2,2250147.931 330.885
08/04/2024 2,2250 2,1850 2,1850 2,2250217.746 481.805
05/04/2024 2,2200 2,1500 2,1800 2,1950264.344 574.488
04/04/2024 2,2250 2,1800 2,2000 2,1850192.120 422.237
03/04/2024 2,2350 2,1850 2,2200 2,2000300.317 663.540
02/04/2024 2,2800 2,2050 2,2600 2,2100273.113 609.717
28/03/2024 2,2900 2,2450 2,2650 2,2650218.350 495.573
27/03/2024 2,3000 2,2700 2,2900 2,2850201.298 459.300
26/03/2024 2,3200 2,2800 2,2950 2,2900167.364 384.313
22/03/2024 2,3400 2,3050 2,3400 2,3200114.462 265.049
21/03/2024 2,3300 2,3000 2,3000 2,3150257.530 597.511
20/03/2024 2,3150 2,2850 2,2950 2,2900172.394 395.949
19/03/2024 2,3200 2,2750 2,3200 2,2950138.942 318.671
15/03/2024 2,3000 2,2350 2,2350 2,3000262.256 597.813
14/03/2024 2,2700 2,2350 2,2650 2,2500299.415 674.161
13/03/2024 2,2800 2,2400 2,2400 2,2650294.378 665.380
12/03/2024 2,2600 2,2150 2,2400 2,2400386.573 866.556
11/03/2024 2,3050 2,2400 2,3000 2,2400392.414 891.988
08/03/2024 2,3200 2,2800 2,3100 2,3000270.456 621.207
06/03/2024 2,3400 2,3100 2,3250 2,3200169.932 395.259
05/03/2024 2,3400 2,3150 2,3300 2,3250142.455 331.332
04/03/2024 2,3650 2,3300 2,3300 2,3400131.700 307.923
01/03/2024 2,3650 2,3200 2,3400 2,3300188.914 442.034
29/02/2024 2,3150 2,2800 2,2850 2,2800474.417 1.086.619
28/02/2024 2,3100 2,2550 2,3000 2,2750362.019 824.861
27/02/2024 2,3200 2,3000 2,3150 2,3050231.165 534.132
26/02/2024 2,3350 2,3100 2,3100 2,3150104.218 241.610
23/02/2024 2,3750 2,3250 2,3750 2,325089.512 209.275
22/02/2024 2,3900 2,3350 2,3500 2,3550375.195 883.466
21/02/2024 2,4050 2,3350 2,3800 2,3500570.092 1.342.453
20/02/2024 2,4250 2,3850 2,4200 2,4100230.114 552.913
19/02/2024 2,4200 2,3300 2,3500 2,4200346.809 831.261
16/02/2024 2,3850 2,3450 2,3500 2,3500401.983 952.054
14/02/2024 2,3200 2,2700 2,3000 2,2900620.096 1.419.502
13/02/2024 2,3500 2,2800 2,3500 2,3000546.303 1.258.307
12/02/2024 2,4000 2,3150 2,3950 2,3300527.870 1.237.811
09/02/2024 2,3900 2,3450 2,3700 2,3750726.023 1.724.097
07/02/2024 2,3700 2,2800 2,3100 2,3400751.732 1.752.999
06/02/2024 2,3450 2,2100 2,2100 2,31001.099.561 2.520.705
05/02/2024 2,2300 2,1850 2,2000 2,2300389.487 860.520
02/02/2024 2,2300 2,1900 2,2150 2,2000334.517 740.727
01/02/2024 2,2150 2,1650 2,1800 2,1900208.150 456.161
31/01/2024 2,2100 2,1350 2,1350 2,1750423.876 924.398
30/01/2024 2,1550 2,1350 2,1400 2,1350182.825 391.424
29/01/2024 2,1750 2,1250 2,1400 2,1300406.298 870.466
26/01/2024 2,1600 2,1200 2,1400 2,1400748.228 1.603.469
25/01/2024 2,1850 2,1500 2,1700 2,1500268.627 580.083
24/01/2024 2,2150 2,1700 2,1800 2,1800235.226 514.210
23/01/2024 2,2150 2,1650 2,2150 2,1800106.002 232.263
22/01/2024 2,2050 2,1550 2,1550 2,2050176.985 387.481
19/01/2024 2,1950 2,1550 2,1700 2,1600166.301 361.337
18/01/2024 2,1850 2,1500 2,1850 2,1550138.631 299.320
16/01/2024 2,2100 2,1700 2,2100 2,1850127.286 276.815
15/01/2024 2,2100 2,1800 2,2100 2,2100121.179 265.940
12/01/2024 2,2300 2,1750 2,1950 2,195095.013 208.623
11/01/2024 2,2600 2,1950 2,2200 2,1950155.664 346.613
10/01/2024 2,2550 2,2050 2,2400 2,2300165.727 368.188
09/01/2024 2,2800 2,2250 2,2600 2,2250358.430 807.058
08/01/2024 2,2650 2,1950 2,2150 2,2600316.056 705.410
05/01/2024 2,2400 2,1900 2,2250 2,2150189.178 419.024
04/01/2024 2,2350 2,2000 2,2100 2,2150193.396 428.461
03/01/2024 2,2400 2,1900 2,2200 2,2300121.777 270.533
02/01/2024 2,2450 2,1950 2,2200 2,2250201.180 446.024

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:20.006 670.040,00 2,88 1.500,00 2,882,88
17:14:57.906 669.959,00 2,88 1.000,00 2,882,88
17:14:27.639 669.839,00 2,88 52,00 2,882,88
17:14:27.639 669.838,00 2,88 948,00 2,882,88
17:13:19.445 669.571,00 2,88 20,00 2,882,88
17:12:46.185 669.380,00 2,88 246,00 2,882,89
17:12:46.185 669.379,00 2,88 86,00 2,882,89
17:12:46.185 669.378,00 2,88 10.700,00 2,882,89
17:12:28.336 669.273,00 2,88 1.000,00 2,882,89
17:10:20.336 665.618,00 2,88 5.000,00 3,022,80