LIBERALL
THINK TANKST
ΥΓΕΙΑY
Τετάρτη 22/05/19
4ος χρόνος, ημέρα 1298η
ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟ)
(ΑΔΜΗΕ)
1,730 €
+ 0,006 (0,35%)
Υψηλό Ημέρας
1,740
Χαμηλό Ημέρας
1,708
Υψηλό Εβδομάδας
1,756
Χαμηλό Εβδομάδας
1,676
Υψηλό Μήνα
1,830
Χαμηλό Μήνα
1,648
Υψηλό 52 εβδ.
1,890
Χαμηλό 52 εβδ.
1,460
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΑΔΜΗΕ
  • 1,720 €
    + 0,006 (%)
  • 1,708
  • 83.592
  • 144.816 €
  • 173
  • -
  • -
  • 399.040.000 €
  • 232.000.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 22-05-2019 , 13:40:02
    10:00
    11:00
    12:00
    13:00
    14:00
    15:00
    16:00
    17:00
    Τιμή Όγκος Ώρα
    1,708 1.600 10:31:31
    1,708 1.600 10:32:51
    1,716 1.700 10:35:58
    1,718 2.775 10:36:58
    1,740 12.700 10:37:10
    1,740 12.700 10:38:23
    1,730 15.200 10:44:50
    1,730 15.314 10:45:13
    1,730 16.314 10:46:42
    1,730 16.364 10:50:37
    1,736 18.364 10:53:32
    1,734 18.664 10:55:59
    1,734 19.914 10:56:57
    1,734 20.014 10:57:41
    1,734 20.014 11:02:10
    1,734 20.014 11:07:16
    1,734 20.014 11:13:04
    1,720 21.093 11:15:32
    1,720 21.093 11:19:46
    1,740 29.082 11:24:16
    1,740 29.082 11:26:09
    1,740 31.635 11:27:49
    1,740 32.035 11:29:16
    1,740 32.035 11:31:47
    1,740 32.335 11:33:13
    1,740 32.535 11:38:33
    1,740 32.635 11:39:16
    1,740 33.024 11:40:53
    1,740 33.624 11:41:50
    1,740 33.624 11:43:01
    1,740 33.724 11:44:43
    1,738 35.194 11:46:32
    1,738 35.194 11:48:23
    1,738 35.694 11:52:20
    1,736 36.146 11:55:57
    1,736 36.146 11:57:48
    1,736 36.396 12:02:43
    1,738 40.204 12:03:02
    1,738 40.204 12:05:14
    1,740 45.571 12:12:47
    1,740 49.348 12:13:26
    1,740 49.348 12:15:45
    1,736 51.348 12:24:02
    1,738 51.439 12:25:41
    1,734 55.045 12:31:55
    1,712 59.784 12:32:37
    1,724 60.020 12:35:33
    1,724 60.020 12:35:59
    1,732 60.110 12:42:45
    1,730 62.525 12:43:35
    1,730 63.143 12:47:00
    1,730 64.907 12:47:53
    1,730 64.957 12:49:00
    1,728 65.510 12:53:49
    1,728 66.746 12:55:59
    1,728 67.146 13:00:04
    1,728 68.046 13:05:58
    1,728 68.446 13:06:17
    1,726 69.978 13:11:58
    1,726 78.504 13:14:21
    1,726 79.819 13:15:40
    1,726 79.819 13:15:54
    1,726 82.092 13:19:47
    1,720 83.592 13:23:35
    1,720 83.592 13:24:03
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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.