LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 20/10/19
4ος χρόνος, ημέρα 1449η
Flash News: Στις 12 Απριλίου οι πρόωρες εκλογές στη Β. Μακεδονία
ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
(ΑΔΜΗΕ)
2,080 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
2,115
Χαμηλό Εβδομάδας
2,040
Υψηλό Μήνα
2,130
Χαμηλό Μήνα
2,010
Υψηλό 52 εβδ.
2,290
Χαμηλό 52 εβδ.
1,460
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΑΔΜΗΕ
  • 2,080 €
    -0,005 (%)
  • 2,060
  • 69.275
  • 144.374 €
  • 141
  • -
  • -
  • 482.560.000 €
  • 232.000.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 18-10-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      18-10-2019 2,115 2,045 2,060 2,080 69.275
      17-10-2019 2,115 2,040 2,065 2,085 133.899
      16-10-2019 2,090 2,045 2,090 2,065 65.220
      15-10-2019 2,095 2,050 2,055 2,050 63.051
      14-10-2019 2,085 2,040 2,070 2,055 91.736
      11-10-2019 2,085 2,040 2,075 2,070 110.663
      10-10-2019 2,085 2,040 2,080 2,050 49.595
      09-10-2019 2,075 2,025 2,040 2,060 88.781
      08-10-2019 2,060 2,015 2,040 2,040 106.080
      07-10-2019 2,080 2,010 2,030 2,050 111.431
      04-10-2019 2,075 2,035 2,050 2,050 348.721
      03-10-2019 2,070 2,050 2,055 2,060 283.154
      02-10-2019 2,095 2,050 2,080 2,060 206.886
      01-10-2019 2,120 2,060 2,080 2,120 187.811
      30-09-2019 2,105 2,060 2,075 2,080 246.764
      27-09-2019 2,110 2,075 2,100 2,085 296.901
      26-09-2019 2,120 2,060 2,115 2,070 189.933
      25-09-2019 2,130 2,050 2,085 2,095 175.353
      24-09-2019 2,130 2,075 2,100 2,100 104.804
      23-09-2019 2,115 2,075 2,100 2,075 110.353
      20-09-2019 2,100 2,065 2,095 2,100 240.360
      19-09-2019 2,135 2,070 2,100 2,070 220.571
      18-09-2019 2,145 2,095 2,095 2,130 164.980
      17-09-2019 2,120 2,090 2,100 2,105 95.449
      16-09-2019 2,135 2,075 2,105 2,105 146.441
      13-09-2019 2,140 2,085 2,110 2,120 98.824
      12-09-2019 2,155 2,090 2,150 2,110 125.824
      11-09-2019 2,160 2,110 2,130 2,140 114.033
      10-09-2019 2,180 2,125 2,180 2,130 165.200
      09-09-2019 2,230 2,145 2,230 2,180 240.160
      06-09-2019 2,245 2,190 2,210 2,220 215.651
      05-09-2019 2,210 2,125 2,140 2,210 344.942
      04-09-2019 2,160 2,105 2,150 2,125 134.710
      03-09-2019 2,175 2,120 2,175 2,120 153.788
      02-09-2019 2,190 2,085 2,150 2,175 263.693
      30-08-2019 2,200 2,140 2,155 2,150 264.488
      29-08-2019 2,210 2,165 2,180 2,170 216.519
      28-08-2019 2,210 2,140 2,160 2,160 237.385
      27-08-2019 2,190 2,110 2,150 2,180 162.064
      26-08-2019 2,140 2,070 2,120 2,130 235.423
      23-08-2019 2,240 2,115 2,210 2,150 350.402
      22-08-2019 2,210 2,060 2,060 2,210 515.869
      21-08-2019 2,065 2,025 2,030 2,030 88.288
      20-08-2019 2,060 2,025 2,050 2,030 79.908
      19-08-2019 2,045 1,944 1,952 2,035 158.499
      16-08-2019 1,976 1,924 1,940 1,948 176.379
      14-08-2019 1,998 1,936 1,972 1,940 169.398
      14-08-2019 1,998 1,936 1,972 1,940 169.398
      13-08-2019 1,978 1,944 1,960 1,972 262.223
      12-08-2019 2,045 1,960 2,045 1,990 236.369
      09-08-2019 2,060 1,982 2,030 2,025 117.390
      08-08-2019 2,085 1,980 2,030 2,015 352.726
      07-08-2019 2,090 1,994 2,045 1,996 286.926
      06-08-2019 2,125 2,030 2,095 2,045 376.433
      05-08-2019 2,180 2,075 2,160 2,085 333.414
      02-08-2019 2,220 2,155 2,185 2,200 303.921
      01-08-2019 2,290 2,240 2,265 2,260 256.917
      31-07-2019 2,270 2,205 2,205 2,265 429.912
      30-07-2019 2,245 2,170 2,180 2,245 307.652
      29-07-2019 2,240 2,195 2,220 2,200 150.264
      26-07-2019 2,225 2,185 2,205 2,210 95.107
      25-07-2019 2,225 2,175 2,200 2,205 367.639
      24-07-2019 2,200 2,150 2,155 2,195 457.280
      23-07-2019 2,185 2,090 2,120 2,155 507.201
      22-07-2019 2,170 2,090 2,090 2,120 284.635
      19-07-2019 2,150 2,080 2,150 2,090 124.565
      18-07-2019 2,150 2,090 2,105 2,130 151.235
      17-07-2019 2,110 2,050 2,070 2,105 223.091
      16-07-2019 2,080 2,030 2,080 2,070 175.505
      15-07-2019 2,090 2,010 2,090 2,065 157.368
      12-07-2019 2,110 2,025 2,100 2,040 240.481
      11-07-2019 2,135 2,070 2,100 2,120 201.900
      10-07-2019 2,135 2,045 2,045 2,100 235.977
      09-07-2019 2,140 2,030 2,115 2,050 309.377
      08-07-2019 2,185 2,090 2,160 2,120 398.169
      05-07-2019 2,190 2,125 2,150 2,150 394.668
      04-07-2019 2,155 2,080 2,120 2,140 536.381
      03-07-2019 2,140 2,060 2,080 2,120 595.034
      02-07-2019 2,100 2,050 2,060 2,060 219.667
      01-07-2019 2,100 2,050 2,070 2,095 212.889
      28-06-2019 2,090 2,045 2,075 2,070 220.283
      27-06-2019 2,075 2,020 2,025 2,075 278.062
      26-06-2019 2,040 1,996 1,996 2,040 159.679
      25-06-2019 2,040 1,992 2,020 2,025 256.613
      24-06-2019 2,050 2,005 2,030 2,020 200.410
      21-06-2019 2,030 1,912 1,952 2,030 543.668
      20-06-2019 2,070 1,960 2,050 1,960 494.878
      19-06-2019 2,100 2,035 2,050 2,050 281.929
      18-06-2019 2,055 1,950 2,010 2,050 177.169
      14-06-2019 2,050 1,990 2,030 2,010 260.803
      14-06-2019 2,050 1,990 2,030 2,010 260.803
      13-06-2019 2,055 1,990 1,990 2,040 306.993
      12-06-2019 2,060 1,994 2,030 2,000 478.238
      11-06-2019 2,040 1,984 2,000 2,030 506.566
      10-06-2019 1,990 1,890 1,890 1,990 562.576
      07-06-2019 1,900 1,870 1,880 1,894 116.294
      06-06-2019 1,920 1,858 1,880 1,880 213.743
      05-06-2019 1,928 1,862 1,920 1,880 357.369
      04-06-2019 1,944 1,874 1,920 1,876 552.297
      03-06-2019 1,944 1,898 1,900 1,928 796.628
      31-05-2019 1,958 1,800 1,818 1,870 1.760.387
      30-05-2019 1,830 1,784 1,796 1,800 1.005.397
      29-05-2019 1,824 1,770 1,778 1,770 336.334
      28-05-2019 1,818 1,770 1,780 1,790 450.484
      27-05-2019 1,818 1,764 1,796 1,770 703.947
      24-05-2019 1,748 1,702 1,702 1,740 101.432
      23-05-2019 1,732 1,692 1,708 1,720 123.193
      22-05-2019 1,740 1,688 1,708 1,690 177.403
      21-05-2019 1,724 1,676 1,680 1,714 111.226
      20-05-2019 1,746 1,680 1,710 1,680 225.134
      17-05-2019 1,748 1,708 1,730 1,720 252.771
      16-05-2019 1,756 1,680 1,694 1,734 170.243
      15-05-2019 1,710 1,672 1,706 1,676 70.386
      14-05-2019 1,708 1,672 1,706 1,680 86.090
      13-05-2019 1,704 1,678 1,696 1,678 57.865
      10-05-2019 1,706 1,654 1,654 1,678 92.292
      09-05-2019 1,694 1,648 1,666 1,668 118.995
      08-05-2019 1,718 1,666 1,718 1,666 126.874
      07-05-2019 1,714 1,700 1,714 1,704 42.902
      06-05-2019 1,736 1,686 1,702 1,686 61.153
      03-05-2019 1,740 1,718 1,740 1,720 51.414
      02-05-2019 1,748 1,698 1,738 1,722 85.433
      30-04-2019 1,766 1,710 1,766 1,716 150.546
      30-04-2019 1,766 1,710 1,766 1,716 150.546
      25-04-2019 1,762 1,716 1,716 1,740 34.889
      25-04-2019 1,762 1,716 1,716 1,740 34.889
      25-04-2019 1,762 1,716 1,716 1,740 34.889
      24-04-2019 1,790 1,700 1,766 1,740 147.943
      23-04-2019 1,830 1,768 1,800 1,768 109.479
      18-04-2019 1,834 1,786 1,804 1,810 189.911
      18-04-2019 1,834 1,786 1,804 1,810 189.911
      18-04-2019 1,834 1,786 1,804 1,810 189.911
      17-04-2019 1,828 1,780 1,780 1,806 244.531
      16-04-2019 1,790 1,772 1,782 1,776 127.901
      15-04-2019 1,810 1,780 1,794 1,788 118.933
      12-04-2019 1,814 1,788 1,814 1,800 70.215
      11-04-2019 1,834 1,778 1,778 1,800 219.346
      10-04-2019 1,778 1,744 1,760 1,774 125.638
      09-04-2019 1,786 1,738 1,750 1,740 189.984
      08-04-2019 1,768 1,736 1,750 1,756 74.888
      05-04-2019 1,778 1,740 1,760 1,752 174.822
      04-04-2019 1,780 1,746 1,760 1,754 65.309
      03-04-2019 1,794 1,750 1,788 1,760 177.798
      02-04-2019 1,800 1,740 1,762 1,770 229.164
      01-04-2019 1,778 1,730 1,730 1,760 140.500
      29-03-2019 1,750 1,726 1,750 1,726 151.900
      28-03-2019 1,760 1,722 1,750 1,730 127.939
      27-03-2019 1,796 1,752 1,762 1,760 74.130
      26-03-2019 1,780 1,756 1,756 1,762 87.961
      22-03-2019 1,796 1,752 1,776 1,766 99.790
      22-03-2019 1,796 1,752 1,776 1,766 99.790
      21-03-2019 1,790 1,766 1,790 1,776 102.296
      20-03-2019 1,814 1,762 1,794 1,764 180.013
      19-03-2019 1,890 1,770 1,820 1,770 698.920
      18-03-2019 1,826 1,758 1,800 1,818 150.625
      15-03-2019 1,834 1,782 1,790 1,790 411.187
      14-03-2019 1,790 1,750 1,770 1,790 223.600
      13-03-2019 1,780 1,694 1,706 1,770 297.020
      12-03-2019 1,734 1,644 1,660 1,710 127.034
      08-03-2019 1,674 1,636 1,674 1,664 90.891
      08-03-2019 1,674 1,636 1,674 1,664 90.891
      07-03-2019 1,728 1,656 1,682 1,680 134.382
      06-03-2019 1,728 1,686 1,700 1,706 87.430
      05-03-2019 1,770 1,700 1,750 1,700 212.377
      04-03-2019 1,786 1,746 1,784 1,754 122.277
      01-03-2019 1,790 1,736 1,740 1,780 188.946
      28-02-2019 1,788 1,740 1,774 1,740 306.631
      27-02-2019 1,788 1,742 1,750 1,788 177.967
      26-02-2019 1,768 1,716 1,736 1,768 177.069
      25-02-2019 1,740 1,670 1,680 1,736 164.043
      22-02-2019 1,700 1,656 1,664 1,680 97.551
      21-02-2019 1,686 1,662 1,686 1,684 83.901
      20-02-2019 1,672 1,630 1,630 1,660 96.448
      19-02-2019 1,670 1,640 1,670 1,668 43.885
      18-02-2019 1,668 1,630 1,668 1,666 70.058
      15-02-2019 1,658 1,638 1,640 1,650 43.397
      14-02-2019 1,660 1,640 1,652 1,650 41.192
      13-02-2019 1,652 1,632 1,650 1,652 84.722
      12-02-2019 1,650 1,632 1,646 1,648 43.106
      11-02-2019 1,650 1,630 1,632 1,642 76.195
      08-02-2019 1,644 1,584 1,620 1,632 194.365
      07-02-2019 1,644 1,610 1,620 1,624 95.355
      06-02-2019 1,642 1,600 1,610 1,626 181.040
      05-02-2019 1,610 1,588 1,598 1,608 73.953
      04-02-2019 1,604 1,588 1,588 1,600 72.397
      01-02-2019 1,588 1,548 1,548 1,588 52.695
      31-01-2019 1,570 1,540 1,564 1,570 132.924
      30-01-2019 1,576 1,550 1,576 1,550 78.499
      29-01-2019 1,572 1,502 1,518 1,568 236.140
      28-01-2019 1,526 1,500 1,510 1,504 146.796
      25-01-2019 1,528 1,504 1,524 1,512 68.614
      24-01-2019 1,532 1,502 1,532 1,524 49.406
      23-01-2019 1,536 1,510 1,524 1,530 53.496
      22-01-2019 1,530 1,500 1,508 1,526 120.988
      21-01-2019 1,516 1,486 1,492 1,500 64.268
      18-01-2019 1,498 1,460 1,498 1,488 109.183
      17-01-2019 1,490 1,462 1,470 1,488 116.132
      16-01-2019 1,518 1,470 1,500 1,470 191.083
      15-01-2019 1,542 1,500 1,540 1,500 122.254
      14-01-2019 1,550 1,518 1,550 1,536 55.649
      11-01-2019 1,562 1,528 1,550 1,552 59.760
      10-01-2019 1,570 1,546 1,570 1,546 34.543
      09-01-2019 1,570 1,542 1,552 1,570 82.320
      08-01-2019 1,568 1,534 1,534 1,554 52.242
      07-01-2019 1,560 1,530 1,530 1,544 36.110
      04-01-2019 1,548 1,526 1,540 1,530 29.021
      03-01-2019 1,552 1,520 1,540 1,524 97.412
      02-01-2019 1,556 1,538 1,556 1,540 36.606
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.