Χρηματιστήριο \

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

ΑΔΜΗΕ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμβατικός Ηλεκτρ.
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ASIP FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΑΔΜΗΕ

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)

3,1950

0,01 0,31%

6/6/2025, 6/6/2025 Πρ. Κλείσιμο 3,19

Χαμηλό Υψηλό

3,18 3,21

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2,05 3,24

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:10:03.062	3,20	439,00	3,20	3,03	I	P
17:10:03.062	3,20	2,00	3,20	3,03	I	P
17:10:03.062	3,20	1,00	3,20	3,03	I	P
17:10:03.062	3,20	300,00	3,20	3,03	I	P
17:10:03.062	3,20	58,00	3,20	3,03	I	P
16:51:02.510	3,19	598,00	3,19	3,20	B	T
16:50:18.698	3,19	1.020,00	3,19	3,20	B	T
16:44:06.388	3,20	1.544,00	3,19	3,20	S	T
16:44:06.388	3,20	500,00	3,19	3,20	S	T
16:44:06.388	3,20	200,00	3,19	3,20	S	T
16:44:06.388	3,20	156,00	3,19	3,20	S	T
16:40:33.097	3,20	140,00	3,19	3,20	S	T
16:36:42.206	3,19	1.382,00	3,18	3,19	S	T
16:34:00.910	3,19	12,00	3,18	3,19	S	T
16:34:00.910	3,19	165,00	3,18	3,19	S	T
16:34:00.854	3,19	393,00	3,19	3,20	B	T
16:34:00.650	3,19	1.400,00	3,19	3,19	S	T
16:29:08.089	3,19	600,00	3,19	3,19	S	T
16:23:15.593	3,19	899,00	3,19	3,20	B	T
16:23:15.593	3,19	101,00	3,19	3,20	B	T
16:22:55.197	3,19	1,00	3,19	3,19	S	T
16:22:55.100	3,19	59,00	3,19	3,19	S	T
16:19:18.321	3,19	72,00	3,19	3,19	S	T
16:19:18.306	3,19	256,00	3,19	3,19	S	T
16:19:18.258	3,19	272,00	3,19	3,19	S	T
16:18:41.716	3,19	3,00	3,19	3,20	B	T
16:18:41.716	3,19	15,00	3,19	3,20	B	T
16:10:54.256	3,20	30,00	3,19	3,20	S	T
16:07:07.042	3,20	108,00	3,19	3,20	S	T
16:06:58.882	3,20	108,00	3,19	3,20	S	T
16:03:09.094	3,20	1,00	3,19	3,20	S	T
16:01:52.459	3,20	72,00	3,19	3,20	S	T
15:59:46.989	3,20	30,00	3,19	3,20	S	T
15:58:33.473	3,20	72,00	3,19	3,20	S	T
15:30:34.528	3,20	65,00	3,19	3,20	S	T
15:27:36.253	3,19	964,00	3,19	3,19	S	T
15:27:36.172	3,19	28,00	3,19	3,19	S	T
15:27:36.130	3,19	78,00	3,19	3,19	S	T
15:27:36.081	3,19	77,00	3,19	3,19	S	T
15:27:36.036	3,19	53,00	3,19	3,19	S	T
15:27:35.998	3,19	76,00	3,19	3,19	S	T
15:27:35.954	3,19	36,00	3,19	3,19	S	T
15:27:35.920	3,19	5,00	3,19	3,19	S	T
15:27:33.751	3,19	673,00	3,19	3,19	S	T
15:21:11.530	3,19	10,00	3,18	3,19	S	T
15:09:06.229	3,19	200,00	3,18	3,19	S	T
15:09:05.932	3,19	300,00	3,19	3,19	B	T
15:03:17.707	3,18	2.178,00	3,19	3,19	B	T
15:03:17.707	3,19	322,00	3,19	3,19	B	T
15:01:58.076	3,18	130,00	3,19	3,19	B	T
15:01:58.076	3,19	370,00	3,19	3,19	B	T
14:51:21.361	3,19	72,00	3,18	3,19	S	T
14:51:20.661	3,19	192,00	3,19	3,19	B	T
14:51:20.661	3,19	14,00	3,19	3,19	B	T
14:51:20.661	3,19	940,00	3,19	3,19	B	T
14:51:20.661	3,19	1.782,00	3,19	3,19	B	T
14:50:17.500	3,19	500,00	3,19	3,19	B	T
14:43:47.282	3,19	618,00	3,19	3,19	B	T
14:41:30.763	3,19	500,00	3,19	3,20	B	T
14:18:35.725	3,20	200,00	3,19	3,20	S	T
14:12:25.545	3,20	53,00	3,20	3,20	B	T
14:12:08.287	3,20	5,00	3,20	3,20	B	T
14:12:08.034	3,20	10,00	3,20	3,20	B	T
14:12:07.499	3,20	17,00	3,20	3,20	B	T
14:12:06.657	3,20	15,00	3,20	3,20	B	T
14:12:05.863	3,20	1,00	3,20	3,20	B	T
14:12:05.832	3,20	5,00	3,20	3,20	B	T
14:12:05.503	3,20	1,00	3,20	3,20	B	T
14:12:05.471	3,20	1,00	3,20	3,20	B	T
14:12:05.348	3,20	74,00	3,20	3,20	B	T
14:12:05.313	3,20	218,00	3,20	3,20	B	T
14:12:05.283	3,20	100,00	3,19	3,20	S	T
14:11:50.043	3,20	400,00	3,19	3,20	S	T
14:11:50.043	3,20	1.000,00	3,19	3,20	S	T
14:08:15.633	3,20	245,00	3,20	3,20	B	T
14:08:15.602	3,20	283,00	3,20	3,20	B	T
14:08:04.686	3,20	300,00	3,19	3,20	S	T
14:08:04.686	3,20	228,00	3,19	3,20	S	T
14:06:09.795	3,19	100,00	3,19	3,20	B	T
14:00:22.487	3,19	1,00	3,19	3,19	S	T
14:00:22.471	3,19	2,00	3,19	3,19	S	T
14:00:22.429	3,19	247,00	3,19	3,19	S	T
14:00:02.153	3,20	22,00	3,19	3,19	S	T
14:00:02.153	3,19	1,00	3,19	3,19	S	T
13:57:45.779	3,19	49,00	3,19	3,19	S	T
13:57:35.216	3,19	1.400,00	3,19	3,19	S	T
13:56:36.802	3,19	14,00	3,18	3,19	S	T
13:56:36.762	3,19	500,00	3,19	3,19	B	T
13:52:03.358	3,19	6,00	3,19	3,19	B	T
13:52:03.330	3,19	504,00	3,19	3,19	B	T
13:52:03.330	3,19	174,00	3,19	3,19	B	T
13:52:03.330	3,19	15,00	3,19	3,19	B	T
13:45:47.388	3,19	400,00	3,19	3,19	S	T
13:40:55.059	3,19	1.250,00	3,19	3,19	S	T
13:40:55.059	3,19	250,00	3,19	3,19	S	T
13:17:17.865	3,18	33,00	3,18	3,20	B	T
13:14:34.939	3,18	200,00	3,18	3,18	S	T
13:14:34.908	3,18	300,00	3,18	3,20	B	T
13:09:40.313	3,18	2.905,00	3,19	3,20	B	T
13:09:40.313	3,18	155,00	3,19	3,20	B	T
13:09:40.313	3,18	333,00	3,19	3,20	B	T
13:09:40.313	3,18	100,00	3,19	3,20	B	T
13:09:40.313	3,18	200,00	3,19	3,20	B	T
13:09:40.313	3,18	207,00	3,19	3,20	B	T
13:09:40.313	3,19	100,00	3,19	3,20	B	T
13:05:16.424	3,19	1,00	3,19	3,20	B	T
13:05:16.406	3,19	99,00	3,19	3,20	B	T
12:57:24.295	3,18	293,00	3,18	3,20	B	T
12:57:24.295	3,18	300,00	3,18	3,20	B	T
12:53:54.312	3,18	700,00	3,19	3,20	B	T
12:53:54.312	3,18	600,00	3,19	3,20	B	T
12:53:54.312	3,18	100,00	3,19	3,20	B	T
12:53:54.312	3,18	100,00	3,19	3,20	B	T
12:53:54.312	3,19	1.000,00	3,19	3,20	B	T
12:53:54.312	3,19	1.000,00	3,19	3,20	B	T
12:53:08.850	3,19	250,00	3,19	3,20	B	T
12:53:00.526	3,20	151,00	3,19	3,20	S	T
12:53:00.526	3,20	99,00	3,19	3,20	S	T
12:53:00.526	3,20	250,00	3,19	3,20	S	T
12:32:50.399	3,19	263,00	3,18	3,19	S	T
12:32:50.347	3,19	250,00	3,19	3,20	B	T
12:32:50.347	3,19	250,00	3,19	3,20	B	T
12:32:50.347	3,19	17,00	3,19	3,20	B	T
12:32:50.347	3,19	197,00	3,19	3,20	B	T
12:32:50.347	3,19	23,00	3,19	3,20	B	T
12:17:51.572	3,19	900,00	3,19	3,20	B	T
12:17:51.572	3,19	1.000,00	3,19	3,20	B	T
12:00:36.410	3,19	1,00	3,18	3,19	S	T
12:00:35.740	3,19	1,00	3,18	3,19	S	T
12:00:35.708	3,19	163,00	3,18	3,19	S	T
12:00:35.668	3,19	45,00	3,18	3,19	S	T
12:00:35.668	3,19	400,00	3,18	3,19	S	T
12:00:35.668	3,19	400,00	3,18	3,19	S	T
12:00:35.668	3,19	169,00	3,18	3,19	S	T
11:55:23.865	3,19	500,00	3,18	3,19	S	T
11:54:59.239	3,19	331,00	3,18	3,19	S	T
11:54:59.239	3,19	169,00	3,18	3,19	S	T
11:54:20.761	3,19	250,00	3,18	3,19	S	T
11:54:15.785	3,19	250,00	3,18	3,19	S	T
11:52:29.152	3,18	250,00	3,18	3,19	B	T
11:37:05.571	3,18	50,00	3,18	3,18	S	T
11:37:05.547	3,18	250,00	3,18	3,18	S	T
11:33:41.857	3,19	190,00	3,18	3,18	S	T
11:33:41.857	3,18	100,00	3,18	3,18	S	T
11:33:41.857	3,18	230,00	3,18	3,18	S	T
11:33:41.857	3,18	100,00	3,18	3,18	S	T
11:32:22.499	3,18	30,00	3,18	3,18	B	T
11:27:23.710	3,18	400,00	3,18	3,18	S	T
11:20:22.946	3,18	1,00	3,18	3,18	B	T
11:19:44.888	3,18	310,00	3,18	3,18	B	T
11:19:44.888	3,18	250,00	3,18	3,18	B	T
11:19:44.888	3,18	440,00	3,18	3,18	B	T
11:15:48.654	3,19	91,00	3,18	3,19	S	T
11:12:46.424	3,18	178,00	3,18	3,19	B	T
11:12:46.201	3,18	72,00	3,18	3,19	B	T
11:12:46.201	3,18	150,00	3,18	3,19	B	T
11:12:46.201	3,18	289,00	3,18	3,19	B	T
11:12:44.063	3,19	250,00	3,19	3,19	B	T
11:12:42.121	3,19	234,00	3,19	3,20	B	T
11:07:05.913	3,19	16,00	3,18	3,19	S	T
11:03:02.969	3,19	53,00	3,18	3,19	S	T
11:03:02.969	3,19	47,00	3,18	3,19	S	T
11:03:02.969	3,19	400,00	3,18	3,19	S	T
11:03:02.969	3,19	500,00	3,18	3,19	S	T
11:02:23.434	3,18	48,00	3,18	3,19	B	T
11:02:20.217	3,19	500,00	3,18	3,19	S	T
11:02:20.217	3,19	500,00	3,18	3,19	S	T
11:01:52.333	3,18	180,00	3,18	3,18	S	T
11:01:52.332	3,18	36,00	3,18	3,18	S	T
11:01:52.332	3,18	5,00	3,18	3,18	S	T
11:01:52.332	3,18	442,00	3,18	3,18	S	T
10:59:46.653	3,18	1,00	3,18	3,18	S	T
10:59:37.297	3,18	60,00	3,18	3,19	B	T
10:59:23.642	3,18	100,00	3,18	3,19	B	T
10:38:10.290	3,20	10,00	3,17	3,20	S	T
10:30:02.984	3,21	1,00	3,18	3,21	S	T