ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ
2.98
5.11% (0.145)
Κλάδος : Διαφοροποιημένες Χρηματοοικονομικές Υπηρεσίες
Σύμβολο : ΑΔΜΗΕ / ADMIE
Τελευταία Ενημέρωση 28/03/2025 05:12:01
Συν.Όγκος
698,661
698,661
Τζίρος
2,047,927
2,047,927
Πράξεις
1,145
1,145
Υψηλό ημέρας
2.98
2.98
Χαμηλό ημέρας
2.825
2.825
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.835
2.835
Προηγ. κλείσιμο
2.835
2.835
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
2.98 x 3711
2.98 x 3711
Υψηλό Εβδομάδας
2.98
2.98
Χαμηλό Εβδομάδας
2.67
2.67
Υψηλό Μήνα
2.98
2.98
Χαμηλό Μήνα
2.515
2.515
Υψηλό Έτους
2.98
2.98
Χαμηλό Έτους
2.02
2.02
Πράξεις
Ώρα
Τιμή
Όγκος
17:12:01
2.98
5861
17:12:01
2.98
200
17:12:01
2.98
1000
17:12:01
2.98
250
17:12:01
2.98
100
17:12:01
2.98
589
17:10:25
2.98
214
17:10:25
2.98
55
17:10:25
2.98
98
17:10:25
2.98
1889
17:10:25
2.98
150
17:10:25
2.98
363
17:10:25
2.98
715
17:10:25
2.98
100
17:10:25
2.98
100
17:10:25
2.98
500
17:10:25
2.98
2000
17:10:25
2.98
6
17:10:25
2.98
10
17:10:25
2.98
28
17:10:25
2.98
33
17:10:25
2.98
33
17:10:25
2.98
96
17:10:25
2.98
144
17:10:25
2.98
33
17:10:25
2.98
132
17:10:25
2.98
35
17:10:25
2.98
601
17:10:25
2.98
33
17:10:25
2.98
580
17:10:25
2.98
60
17:10:25
2.98
500
17:10:25
2.98
2000
17:10:25
2.98
882
17:10:25
2.98
118
17:10:25
2.98
38
17:10:25
2.98
51
17:10:25
2.98
50
17:10:25
2.98
250
17:10:25
2.98
100
17:10:25
2.98
500
17:10:25
2.98
51
17:10:25
2.98
39
17:10:25
2.98
379
17:10:25
2.98
321
17:10:25
2.98
166
17:10:25
2.98
91
17:10:25
2.98
911
17:10:25
2.98
300
17:10:25
2.98
3789
17:10:25
2.98
250
17:10:25
2.98
100
17:00:06
2.97
400
16:59:42
2.97
10
16:58:43
2.965
110
16:57:42
2.97
10
16:57:38
2.96
100
16:56:44
2.955
2254
16:56:43
2.97
2000
16:56:43
2.975
67
16:56:43
2.975
5
16:56:43
2.975
50
16:56:43
2.975
2000
16:56:43
2.975
100
16:56:43
2.975
209
16:56:43
2.975
700
16:56:43
2.975
200
16:56:43
2.975
200
16:56:43
2.975
100
16:56:43
2.975
500
16:56:43
2.98
400
16:56:43
2.98
200
16:56:43
2.98
500
16:56:43
2.98
250
16:56:43
2.98
130
16:56:43
2.98
605
16:56:43
2.98
202
16:56:43
2.98
250
16:56:43
2.98
1332
16:56:17
2.96
254
16:56:17
2.955
746
16:55:49
2.975
80
16:55:49
2.975
33
16:55:47
2.97
1000
16:55:45
2.975
20
16:55:17
2.96
300
16:55:17
2.965
1000
16:55:17
2.965
1000
16:55:17
2.965
3000
16:55:17
2.965
300
16:55:17
2.97
2000
16:55:17
2.97
1000
16:54:19
2.96
300
16:53:39
2.955
100
16:53:39
2.955
1000
16:53:39
2.955
2500
16:53:39
2.955
100
16:53:39
2.955
100
16:53:39
2.96
1637
16:53:39
2.96
1000
16:53:39
2.96
100
16:53:39
2.96
3000
16:53:39
2.96
350
16:53:39
2.96
100
16:53:10
2.95
216
16:52:23
2.95
284
16:52:02
2.95
1716
16:51:44
2.945
54
16:51:44
2.945
426
16:51:43
2.95
1000
16:51:19
2.945
54
16:51:19
2.945
446
16:50:11
2.95
475
16:50:11
2.95
2284
16:49:20
2.95
2525
16:49:07
2.95
575
16:48:26
2.95
430
16:47:34
2.95
970
16:47:07
2.95
30
16:45:34
2.95
32
16:45:31
2.95
2968
16:43:52
2.95
30
16:43:37
2.95
118
16:43:37
2.95
2
16:41:51
2.95
400
16:41:40
2.95
488
16:41:40
2.95
12
16:40:48
2.95
8
16:40:48
2.95
12
16:37:55
2.95
192
16:37:48
2.95
1200
16:37:48
2.95
1800
16:35:29
2.955
500
16:35:29
2.95
200
16:35:29
2.95
1300
16:34:55
2.95
800
16:28:57
2.96
387
16:28:57
2.96
70
16:28:57
2.96
1000
16:28:57
2.96
1000
16:28:57
2.96
363
16:28:46
2.96
10
16:28:07
2.955
680
16:28:07
2.955
1500
16:24:51
2.95
397
16:23:18
2.955
480
16:23:18
2.955
320
16:21:01
2.955
500
16:20:59
2.945
446
16:20:48
2.95
465
16:20:48
2.95
645
16:20:48
2.95
444
16:20:07
2.955
10
16:16:46
2.95
220
16:13:39
2.95
501
16:13:39
2.95
400
16:13:39
2.95
888
16:12:52
2.95
201
16:12:52
2.95
299
16:11:49
2.955
10
16:08:15
2.95
1000
15:59:19
2.955
201
15:59:19
2.95
1000
15:59:19
2.95
799
15:59:16
2.955
939
15:59:16
2.955
61
15:59:16
2.96
1
15:59:13
2.96
398
15:59:13
2.96
602
15:56:11
2.96
160
15:56:11
2.96
102
15:56:00
2.96
20
15:55:43
2.955
11
15:55:43
2.955
500
15:55:43
2.955
50
15:55:39
2.955
600
15:40:05
2.945
1000
15:38:51
2.955
200
15:38:31
2.945
75
15:38:31
2.945
50
15:38:31
2.945
30
15:38:31
2.945
28
15:38:31
2.945
45
15:38:31
2.945
50
15:38:31
2.94
222
15:37:11
2.96
20
15:35:32
2.95
900
15:35:22
2.95
3000
15:32:47
2.95
100
15:29:59
2.96
300
15:29:50
2.955
345
15:29:50
2.955
20
15:29:50
2.955
300
15:29:46
2.955
2135
15:29:46
2.955
1166
15:29:46
2.955
1149
15:29:46
2.955
699
15:29:21
2.955
1500
15:29:04
2.955
490
15:25:58
2.955
15
15:24:38
2.96
825
15:24:19
2.96
1000
15:23:40
2.96
1975
15:23:40
2.96
25
15:23:09
2.96
1000
15:22:27
2.965
458
15:21:56
2.965
399
15:21:16
2.965
1
15:20:53
2.965
770
15:20:53
2.965
91
15:20:53
2.965
8
15:20:35
2.965
2500
15:20:35
2.965
170
15:20:35
2.965
100
15:20:35
2.965
1230
15:17:06
2.96
15
15:15:01
2.965
500
15:12:08
2.96
2000
15:12:08
2.96
10
15:11:38
2.96
1
15:11:38
2.96
500
15:10:25
2.96
1980
15:10:25
2.96
19
15:09:20
2.96
930
15:09:17
2.96
150
15:09:16
2.96
1920
15:09:16
2.96
200
15:09:16
2.96
800
15:08:21
2.955
200
15:06:59
2.96
80
15:05:30
2.96
5000
15:04:09
2.955
300
15:03:50
2.955
2001
15:03:47
2.955
1
15:03:47
2.955
2999
15:00:18
2.955
495
15:00:18
2.955
5
14:58:35
2.955
10000
14:58:23
2.955
370
14:58:23
2.955
300
14:55:48
2.955
1644
14:55:32
2.96
1485
14:55:32
2.96
14
14:55:31
2.96
500
14:54:22
2.97
29
14:48:34
2.96
1
14:48:34
2.97
1699
14:47:41
2.96
346
14:47:41
2.96
3
14:47:36
2.97
700
14:47:29
2.97
8
14:47:25
2.955
188
14:46:37
2.96
1031
14:46:37
2.96
100
14:46:37
2.955
71
14:46:37
2.955
798
14:46:28
2.97
920
14:44:27
2.97
180
14:44:27
2.965
811
14:44:27
2.965
9
14:44:09
2.975
1500
14:44:01
2.975
1500
14:43:57
2.97
100
14:43:57
2.97
500
14:43:57
2.97
3800
14:43:57
2.97
600
14:43:57
2.97
1100
14:43:57
2.975
6900
14:43:34
2.96
999
14:43:34
2.96
3969
14:43:32
2.965
500
14:43:32
2.97
500
14:43:32
2.97
100
14:43:32
2.97
1500
14:43:32
2.97
200
14:43:32
2.97
2000
14:43:32
2.97
5000
14:43:32
2.97
1000
14:43:32
2.97
900
14:43:02
2.965
5
14:43:01
2.965
4
14:43:00
2.965
37
14:42:54
2.965
10
14:42:53
2.965
7
14:42:51
2.965
12
14:42:49
2.965
2
14:42:48
2.965
1000
14:42:48
2.965
4
14:42:47
2.965
82
14:42:39
2.965
5
14:42:38
2.965
8
14:42:38
2.965
8
14:42:37
2.965
334
14:42:26
2.965
3
14:42:26
2.965
1
14:42:26
2.965
1
14:42:26
2.965
5
14:42:25
2.965
155
14:42:17
2.965
215
14:42:17
2.965
2500
14:41:59
2.965
1327
14:41:59
2.965
1000
14:41:59
2.965
458
14:41:56
2.965
35
14:41:56
2.965
1
14:41:56
2.965
1
14:41:53
2.965
4
14:41:52
2.965
13
14:41:52
2.965
7
14:41:52
2.965
5
14:41:51
2.965
13
14:41:51
2.965
4
14:41:51
2.965
4
14:41:49
2.965
29
14:41:46
2.965
2
14:41:46
2.965
14
14:41:46
2.965
3
14:41:46
2.965
6
14:41:45
2.965
13
14:41:45
2.965
1
14:41:45
2.965
1
14:41:45
2.965
1
14:41:45
2.965
5
14:41:44
2.965
6
14:41:43
2.965
39
14:41:40
2.965
9
14:41:40
2.965
1000
14:41:40
2.965
7
14:41:39
2.965
8
14:41:38
2.965
10
14:41:37
2.965
71
14:41:37
2.965
2
14:41:37
2.965
1
14:41:33
2.965
11
14:41:33
2.965
1
14:41:32
2.965
8
14:41:31
2.965
81
14:41:31
2.965
6
14:41:28
2.965
22
14:41:28
2.965
2
14:41:26
2.965
40
14:41:23
2.965
21
14:41:21
2.965
22
14:41:21
2.965
2
14:41:21
2.965
2
14:41:20
2.965
21
14:41:18
2.965
11
14:41:17
2.965
16
14:41:16
2.965
9
14:41:16
2.965
3
14:41:15
2.965
2
14:41:15
2.965
29
14:41:13
2.965
11
14:41:13
2.965
10
14:41:12
2.965
100
14:41:12
2.965
100
14:41:12
2.965
100
14:41:12
2.965
300
14:41:12
2.965
948
14:41:12
2.965
480
14:41:11
2.96
1000
14:40:48
2.96
1
14:40:48
2.96
1000
14:38:35
2.96
604
14:38:35
2.96
6
14:38:32
2.96
236
14:38:21
2.96
1737
14:38:21
2.96
335
14:38:21
2.96
10000
14:38:21
2.96
200
14:38:21
2.96
200
14:38:21
2.96
300
14:38:21
2.96
75
14:38:21
2.96
1153
14:38:20
2.955
14
14:38:18
2.955
9
14:38:17
2.955
4
14:38:16
2.955
19
14:38:16
2.955
18
14:38:16
2.955
5
14:38:13
2.955
12
14:38:11
2.955
3
14:38:11
2.955
3
14:38:11
2.955
1
14:38:10
2.955
3422
14:38:10
2.955
100
14:38:10
2.955
2000
14:38:10
2.955
913
14:38:10
2.955
506
14:37:51
2.95
500
14:37:51
2.95
10000
14:37:43
2.945
10
14:37:01
2.95
820
14:37:01
2.95
776
14:37:01
2.95
404
14:36:23
2.945
1000
14:36:23
2.95
1722
14:36:23
2.95
1000
14:36:23
2.955
2000
14:36:23
2.955
1578
14:33:31
2.95
300
14:31:54
2.94
500
14:27:36
2.945
1599
14:27:36
2.95
1401
14:25:16
2.945
1000
14:25:16
2.945
194
14:25:16
2.945
1806
14:25:16
2.945
192
14:25:16
2.945
1
14:25:16
2.945
1
14:23:55
2.945
1000
14:23:36
2.95
1000
14:20:55
2.95
10
14:20:16
2.945
200
14:20:02
2.945
5500
14:07:46
2.95
567
14:04:35
2.95
100
14:02:56
2.95
333
13:58:32
2.95
10
13:57:51
2.945
3000
13:57:51
2.945
1500
13:57:50
2.95
1000
13:57:50
2.95
394
13:57:50
2.95
263
13:56:48
2.955
50
13:56:48
2.955
1195
13:56:48
2.955
755
13:55:22
2.96
263
13:55:19
2.955
981
13:55:18
2.955
19
13:54:51
2.955
19
13:54:51
2.955
81
13:50:59
2.95
1
13:50:59
2.955
9
13:49:51
2.95
636
13:49:51
2.95
142
13:49:51
2.95
1
13:49:50
2.95
220
13:48:34
2.955
300
13:48:09
2.95
500
13:46:57
2.95
3000
13:46:53
2.955
400
13:46:53
2.955
1000
13:46:53
2.955
500
13:46:53
2.955
250
13:46:53
2.955
900
13:46:53
2.955
772
13:41:53
2.95
509
13:41:53
2.95
330
13:41:53
2.95
161
13:41:01
2.95
259
13:41:01
2.95
1000
13:41:01
2.95
1000
13:41:01
2.95
200
13:41:01
2.95
2000
13:41:01
2.95
550
13:41:01
2.95
2991
13:40:35
2.945
500
13:40:35
2.945
1219
13:40:35
2.945
281
13:39:09
2.95
3759
13:39:09
2.95
500
13:39:09
2.95
741
13:35:55
2.94
927
13:35:42
2.94
1
13:35:32
2.94
3
13:35:18
2.94
6
13:35:00
2.94
500
13:34:59
2.94
1036
13:34:59
2.94
1083
13:34:59
2.94
1203
13:34:59
2.94
1112
13:34:59
2.94
949
13:34:50
2.94
2000
13:34:32
2.94
680
13:34:18
2.94
500
13:34:17
2.945
368
13:34:17
2.945
1000
13:34:17
2.945
632
13:33:42
2.94
50
13:33:42
2.94
4900
13:33:42
2.94
49
13:33:42
2.94
1
13:32:52
2.945
50
13:28:53
2.945
418
13:28:53
2.945
582
13:27:32
2.94
1478
13:27:32
2.94
84
13:27:32
2.94
16
13:27:16
2.94
22
13:25:24
2.935
1500
13:19:20
2.93
500
13:19:20
2.93
444
13:19:20
2.925
82
13:19:20
2.925
100
13:19:20
2.925
874
13:12:29
2.935
500
13:09:22
2.935
500
13:09:02
2.94
3000
13:08:26
2.94
500
13:08:26
2.935
165
13:08:26
2.935
500
13:08:26
2.935
1499
13:08:26
2.935
2000
13:04:40
2.95
4759
13:04:40
2.95
5000
13:04:40
2.95
241
13:04:00
2.95
17
13:03:48
2.945
28
13:03:48
2.95
472
13:02:17
2.95
3250
13:00:52
2.945
7
13:00:52
2.95
493
12:59:13
2.945
1000
12:59:13
2.95
1241
12:59:13
2.95
1009
12:57:04
2.935
250
12:56:58
2.935
65
12:56:58
2.935
85
12:55:29
2.945
65
12:55:29
2.935
500
12:55:29
2.935
435
12:55:27
2.945
2
12:55:23
2.945
2
12:55:21
2.945
4
12:55:15
2.945
1
12:54:01
2.945
4
12:53:56
2.945
1
12:53:54
2.945
279
12:53:54
2.945
921
12:53:54
2.95
241
12:53:54
2.95
759
12:53:53
2.945
6
12:53:46
2.945
15
12:52:47
2.95
59
12:52:43
2.955
100
12:52:43
2.955
1600
12:52:16
2.955
100
12:51:35
2.95
3
12:51:31
2.95
2
12:51:29
2.95
4
12:51:25
2.95
7
12:51:17
2.95
1
12:50:43
2.95
76
12:50:43
2.95
1000
12:50:43
2.95
424
12:50:15
2.95
400
12:44:11
2.955
264
12:44:11
2.95
339
12:44:11
2.95
197
12:43:49
2.955
1036
12:43:42
2.955
23
12:43:42
2.955
237
12:42:58
2.955
200
12:42:58
2.955
977
12:42:52
2.95
89
12:42:52
2.95
661
12:42:12
2.955
500
12:40:55
2.955
100
12:40:55
2.955
300
12:39:59
2.95
100
12:38:56
2.95
200
12:38:20
2.95
1511
12:38:20
2.95
500
12:38:20
2.95
200
12:38:20
2.95
1000
12:38:20
2.95
100
12:38:20
2.95
100
12:38:20
2.95
200
12:37:39
2.94
201
12:37:39
2.94
431
12:37:39
2.94
368
12:37:17
2.945
1000
12:36:28
2.94
748
12:35:58
2.94
50
12:35:43
2.94
1
12:34:26
2.94
99
12:34:06
2.945
252
12:33:40
2.935
500
12:33:12
2.95
111
12:33:12
2.95
50
12:33:12
2.95
39
12:31:10
2.93
1000
12:29:53
2.94
3100
12:29:53
2.94
1901
12:29:53
2.945
500
12:29:53
2.95
610
12:29:53
2.95
1000
12:29:53
2.95
889
12:29:15
2.93
11310
12:29:15
2.93
60
12:29:15
2.93
400
12:29:15
2.93
100
12:29:15
2.93
1922
12:29:15
2.935
15
12:29:15
2.935
1000
12:29:15
2.935
500
12:29:15
2.94
15000
12:29:15
2.94
500
12:29:15
2.94
50
12:29:15
2.94
60
12:29:15
2.94
300
12:29:15
2.94
300
12:29:15
2.94
100
12:29:15
2.94
200
12:29:15
2.94
50
12:29:15
2.94
150
12:29:15
2.94
14
12:29:15
2.94
500
12:29:15
2.945
9419
12:29:15
2.945
500
12:29:15
2.945
500
12:29:15
2.945
100
12:29:15
2.95
5000
12:29:15
2.95
500
12:29:15
2.95
60
12:29:15
2.95
1390
12:29:07
2.93
1000
12:29:05
2.925
1
12:28:52
2.925
2
12:28:42
2.925
1
12:28:26
2.925
14
12:28:13
2.925
11
12:28:13
2.925
757
12:28:13
2.925
232
12:28:09
2.925
1
12:28:05
2.925
1
12:28:01
2.925
9
12:27:52
2.93
9
12:27:49
2.925
2
12:27:45
2.925
1
12:27:42
2.925
1
12:27:38
2.925
1
12:27:33
2.925
3
12:27:33
2.925
2
12:27:28
2.925
1
12:27:26
2.925
4
12:27:18
2.925
1
12:27:16
2.925
1
12:27:12
2.925
5
12:27:05
2.925
6
12:26:57
2.925
1
12:26:57
2.925
1
12:26:55
2.925
12
12:26:45
2.925
1
12:26:44
2.925
1
12:26:41
2.925
5
12:26:36
2.925
3
12:26:32
2.925
1
12:26:30
2.925
7
12:26:24
2.925
8
12:26:18
2.925
10
12:26:18
2.925
7
12:26:10
2.925
1
12:26:10
2.925
1
12:26:09
2.925
1
12:26:07
2.925
1
12:26:07
2.925
1
12:26:06
2.925
1
12:26:04
2.925
4
12:26:01
2.925
1
12:26:00
2.925
1
12:25:59
2.925
35
12:25:47
2.925
1
12:25:45
2.925
12
12:25:39
2.925
5
12:25:36
2.925
4
12:25:33
2.925
30
12:25:33
2.925
10
12:25:24
2.925
16
12:25:17
2.925
3
12:25:16
2.925
1000
12:25:15
2.925
8
12:25:11
2.925
9
12:25:08
2.925
5
12:25:05
2.925
7
12:25:01
2.925
14
12:24:58
2.925
12
12:24:54
2.925
33
12:24:54
2.925
20
12:24:45
2.925
3
12:24:44
2.925
3
12:24:43
2.925
7
12:24:40
2.925
22
12:24:31
2.925
2
12:24:30
2.925
9
12:24:28
2.925
6
12:24:26
2.925
4
12:24:24
2.925
35
12:24:15
2.925
17
12:24:11
2.925
3
12:24:10
2.925
25
12:24:10
2.925
124
12:24:05
2.925
100
12:23:55
2.925
15
12:23:51
2.925
7
12:23:50
2.925
3
12:23:49
2.925
4
12:23:49
2.925
4
12:23:48
2.925
1804
12:23:48
2.925
36
12:23:48
2.925
1
12:23:48
2.925
1
12:22:50
2.92
500
12:21:57
2.92
350
12:21:13
2.93
1551
12:21:04
2.92
15000
12:21:02
2.915
10
12:21:00
2.915
1
12:21:00
2.915
2
12:21:00
2.915
1
12:21:00
2.915
3
12:20:59
2.915
2
12:20:59
2.915
2
12:20:59
2.915
1
12:20:59
2.915
1
12:20:58
2.915
5
12:20:58
2.915
5
12:20:57
2.915
30
12:20:57
2.915
1
12:20:53
2.915
41
12:20:53
2.915
33
12:20:46
2.915
29
12:20:42
2.915
62
12:20:42
2.915
42
12:20:35
2.915
64
12:20:27
2.915
8
12:20:27
2.915
8
12:20:26
2.915
379
12:20:01
2.915
120
12:19:16
2.91
1000
12:18:30
2.915
1
12:17:47
2.915
7
12:17:47
2.915
1
12:17:47
2.915
1044
12:17:47
2.915
130
12:17:47
2.915
1
12:17:46
2.915
149
12:17:46
2.915
58
12:17:46
2.915
785
12:12:38
2.91
25
12:12:38
2.91
949
12:12:38
2.91
974
12:07:07
2.91
650
12:07:07
2.91
3000
12:07:07
2.905
3000
12:07:07
2.905
500
12:07:07
2.9
49
12:07:07
2.9
100
12:07:07
2.9
1000
12:07:07
2.9
1000
12:07:07
2.9
20
12:07:07
2.9
3000
12:07:07
2.9
2000
12:07:07
2.9
674
12:07:07
2.9
7
12:06:47
2.915
2236
12:06:47
2.915
499
12:06:47
2.915
2242
12:06:47
2.915
22
12:06:47
2.915
1
12:06:45
2.93
170
12:06:45
2.93
1130
12:06:15
2.92
499
12:06:15
2.92
1501
12:05:31
2.925
60
12:05:31
2.925
60
12:05:31
2.93
580
12:05:17
2.92
250
12:02:54
2.915
1
12:02:54
2.92
250
12:01:17
2.915
440
12:01:17
2.915
27
12:00:48
2.915
100
12:00:25
2.91
350
12:00:14
2.915
1
12:00:14
2.915
99
11:59:59
2.915
49
11:58:59
2.915
1000
11:57:43
2.92
481
11:57:43
2.92
500
11:57:43
2.92
19
11:55:59
2.91
3085
11:55:59
2.91
1000
11:55:59
2.91
915
11:55:31
2.91
500
11:54:46
2.91
300
11:54:44
2.91
1000
11:53:48
2.91
1000
11:51:46
2.92
500
11:51:21
2.91
40
11:50:37
2.91
626
11:50:37
2.91
1299
11:50:37
2.91
75
11:50:14
2.92
981
11:50:14
2.92
2019
11:50:13
2.915
1000
11:50:13
2.915
31
11:50:13
2.915
84
11:49:40
2.92
20
11:49:38
2.915
2
11:49:38
2.915
916
11:49:38
2.915
82
11:49:31
2.915
502
11:49:31
2.915
998
11:48:11
2.92
500
11:47:21
2.92
499
11:47:11
2.92
1
11:44:17
2.92
153
11:44:12
2.92
3
11:44:03
2.92
1
11:43:59
2.92
2
11:43:59
2.92
1
11:43:54
2.92
2
11:43:47
2.92
4
11:43:38
2.92
334
11:42:55
2.915
500
11:42:12
2.92
103
11:42:12
2.92
397
11:42:12
2.92
911
11:42:00
2.925
2052
11:41:36
2.93
1523
11:41:18
2.935
500
11:40:47
2.925
192
11:40:47
2.925
756
11:40:32
2.925
8
11:40:24
2.925
414
11:40:24
2.925
818
11:40:23
2.925
1000
11:40:23
2.925
760
11:40:12
2.915
49
11:40:12
2.915
1
11:39:55
2.92
151
11:39:55
2.925
600
11:39:55
2.925
500
11:39:55
2.93
1000
11:39:55
2.93
99
11:39:55
2.93
600
11:39:55
2.93
271
11:39:55
2.93
2000
11:39:55
2.935
100
11:39:55
2.935
100
11:39:55
2.94
1845
11:39:55
2.94
553
11:39:55
2.94
100
11:39:55
2.94
500
11:39:55
2.945
1000
11:39:55
2.945
581
11:39:36
2.91
90
11:39:19
2.91
90
11:39:15
2.915
1
11:39:15
2.92
200
11:39:15
2.92
300
11:39:15
2.92
2000
11:39:15
2.92
250
11:39:15
2.92
249
11:38:59
2.915
1
11:38:59
2.915
399
11:37:52
2.915
46
11:37:50
2.915
297
11:37:50
2.915
1000
11:37:50
2.915
3
11:37:42
2.91
194
11:37:42
2.915
979
11:37:42
2.915
203
11:37:31
2.91
970
11:37:31
2.91
30
11:35:36
2.91
500
11:35:25
2.91
130
11:34:47
2.9
700
11:34:26
2.91
400
11:34:07
2.9
1
11:33:47
2.9
12
11:33:39
2.9
463
11:33:39
2.9
287
11:32:47
2.9
463
11:32:47
2.9
537
11:32:38
2.9
65
11:32:38
2.9
435
11:31:47
2.9
15
11:30:26
2.905
500
11:29:52
2.9
1000
11:28:05
2.905
2098
11:28:05
2.91
1000
11:28:05
2.915
21
11:27:54
2.905
1500
11:27:35
2.9
1000
11:27:35
2.9
914
11:27:35
2.905
302
11:26:24
2.895
1314
11:26:10
2.905
700
11:26:08
2.905
400
11:25:55
2.9
1000
11:25:55
2.905
4000
11:25:33
2.9
1000
11:25:20
2.9
500
11:25:19
2.905
1000
11:25:08
2.905
1000
11:25:08
2.905
192
11:24:43
2.915
365
11:24:43
2.91
1000
11:24:43
2.91
1444
11:24:43
2.91
189
11:24:43
2.91
2
11:24:41
2.915
130
11:24:41
2.915
370
11:24:41
2.915
433
11:24:36
2.915
1000
11:24:36
2.915
70
11:24:12
2.91
179
11:24:12
2.91
2
11:24:09
2.91
6300
11:24:09
2.91
700
11:23:45
2.91
1000
11:23:33
2.91
200
11:23:06
2.91
446
11:23:05
2.91
2848
11:23:05
2.91
152
11:23:05
2.91
1090
11:23:05
2.91
127
11:23:05
2.91
81
11:23:01
2.91
5000
11:22:57
2.9
500
11:22:48
2.9
669
11:22:48
2.9
100
11:22:48
2.9
883
11:22:41
2.89
500
11:22:41
2.895
100
11:22:41
2.895
50
11:22:41
2.895
946
11:22:41
2.895
1000
11:22:41
2.895
100
11:22:41
2.9
250
11:22:41
2.9
1000
11:22:41
2.9
210
11:22:41
2.9
8068
11:22:41
2.9
5000
11:22:41
2.9
62
11:22:41
2.9
714
11:21:42
2.89
573
11:21:42
2.89
300
11:21:42
2.89
134
11:20:12
2.87
300
11:20:08
2.88
23
11:20:08
2.885
1000
11:20:08
2.885
750
11:20:08
2.885
1000
11:20:08
2.885
500
11:20:08
2.885
1000
11:20:08
2.885
500
11:20:08
2.885
100
11:20:08
2.885
500
11:20:08
2.89
200
11:20:08
2.89
4000
11:20:08
2.89
6000
11:20:08
2.89
4427
11:19:49
2.88
680
11:19:49
2.88
920
11:19:21
2.87
716
11:19:21
2.87
1484
11:19:03
2.875
100
11:19:03
2.875
760
11:19:03
2.88
1000
11:19:03
2.88
2000
11:19:03
2.88
100
11:19:03
2.88
100
11:19:03
2.88
100
11:19:03
2.88
1840
11:19:03
2.87
193
11:19:03
2.87
603
11:17:55
2.87
41
11:17:52
2.87
2
11:17:51
2.87
64
11:17:51
2.87
62
11:17:51
2.87
3
11:17:47
2.87
8
11:17:47
2.87
8
11:17:46
2.87
2497
11:17:46
2.87
500
11:17:46
2.87
919
11:17:46
2.87
702
11:17:46
2.87
1
11:16:42
2.87
343
11:16:42
2.87
1930
11:16:42
2.87
724
11:16:42
2.87
1003
11:15:34
2.87
3
11:15:34
2.87
855
11:15:34
2.87
657
11:15:18
2.865
1000
11:15:18
2.87
997
11:14:56
2.86
2
11:14:54
2.865
41
11:14:54
2.865
100
11:14:54
2.865
500
11:14:54
2.865
359
11:14:07
2.865
70
11:14:07
2.865
100
11:14:07
2.865
771
11:14:07
2.865
59
11:13:33
2.86
1
11:13:12
2.86
1
11:13:12
2.86
59
11:13:06
2.86
530
11:13:06
2.86
5
11:12:56
2.86
566
11:12:56
2.86
100
11:12:56
2.86
234
11:11:32
2.855
300
11:11:18
2.86
34
11:10:14
2.855
545
11:10:14
2.855
381
11:10:13
2.855
500
11:10:06
2.86
500
11:09:45
2.86
100
11:09:45
2.86
1000
11:09:45
2.86
3900
11:09:32
2.855
738
11:09:32
2.855
717
11:09:22
2.855
262
11:08:59
2.85
460
11:08:59
2.85
40
11:08:59
2.85
152
11:08:58
2.845
1000
11:08:42
2.845
800
11:08:42
2.845
710
11:08:42
2.845
100
11:08:42
2.845
500
11:08:42
2.845
100
11:08:42
2.845
150
11:08:42
2.85
100
11:08:42
2.85
200
11:08:42
2.85
140
11:08:42
2.85
1000
11:08:42
2.85
500
11:08:42
2.85
400
11:08:42
2.85
5000
11:08:42
2.85
3000
11:08:42
2.85
2000
11:08:42
2.85
300
11:08:42
2.84
539
11:08:42
2.84
1000
11:08:42
2.84
1581
11:08:08
2.84
10
11:08:04
2.84
13
11:07:59
2.84
3
11:07:58
2.84
15
11:07:53
2.84
383
11:07:41
2.84
5
11:07:40
2.84
4
11:07:39
2.84
4
11:07:38
2.84
5
11:07:37
2.84
6
11:07:37
2.84
2
11:07:35
2.84
244
11:07:35
2.84
762
11:07:35
2.84
4
11:07:35
2.84
1
11:07:29
2.84
1
11:07:29
2.84
101
11:07:29
2.84
1155
11:07:28
2.84
12
11:07:26
2.84
12
11:07:24
2.84
34
11:07:24
2.84
2
11:07:20
2.84
17
11:07:18
2.84
8
11:07:18
2.84
1
11:07:16
2.84
2
11:07:16
2.84
1
11:07:15
2.84
149
11:07:15
2.84
150
11:07:15
2.84
8
11:07:15
2.84
2
11:06:59
2.84
4
11:06:59
2.84
496
11:06:49
2.84
1959
11:06:49
2.84
41
11:06:20
2.84
1222
11:06:18
2.835
50
11:04:56
2.835
100
10:59:02
2.84
257
10:58:35
2.84
340
10:58:35
2.84
500
10:58:35
2.84
562
10:52:31
2.835
500
10:52:31
2.835
400
10:48:29
2.835
635
10:48:28
2.835
50
10:42:00
2.835
3
10:42:00
2.84
16
10:42:00
2.84
500
10:42:00
2.84
1000
10:42:00
2.84
381
10:41:07
2.835
628
10:41:06
2.835
37
10:41:03
2.835
19
10:41:01
2.835
26
10:40:59
2.835
16
10:40:59
2.835
1
10:40:57
2.835
70
10:40:57
2.835
1
10:40:57
2.835
1
10:40:57
2.835
4
10:40:52
2.835
4
10:40:52
2.835
5
10:40:51
2.835
7
10:40:51
2.835
7
10:40:50
2.835
1
10:40:50
2.835
6
10:40:50
2.835
2
10:40:49
2.835
2093
10:40:49
2.835
71
10:40:49
2.835
691
10:40:49
2.835
310
10:40:49
2.84
84
10:40:23
2.835
1063
10:39:22
2.83
760
10:39:22
2.83
1100
10:39:22
2.83
140
10:39:22
2.83
738
10:38:50
2.825
500
10:34:07
2.825
100
10:32:42
2.825
89
10:32:42
2.825
124
10:32:04
2.825
3
10:32:04
2.825
1
10:32:04
2.825
4
10:32:03
2.825
8
10:32:02
2.825
39
10:32:02
2.825
22
10:32:02
2.825
13
10:30:01
2.835
23
10:29:57
2.835
1
10:29:57
2.835
9
10:29:57
2.835
143
10:29:57
2.835
5
10:29:57
2.835
48
10:29:57
2.835
4
10:29:57
2.835
250
10:29:57
2.835
5
10:29:57
2.835
1
10:29:57
2.835
15
10:29:57
2.835
385
10:29:57
2.835
127
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
28/03/2025
2.98
2.835
2.98
2.825
698661
2047927.71
27/03/2025
2.835
2.78
2.835
2.78
391414
1103580.45
26/03/2025
2.8
2.77
2.805
2.73
393705
1098496.26
24/03/2025
2.77
2.7
2.77
2.67
188031
515441.31
21/03/2025
2.69
2.735
2.735
2.655
653828
1760020.42
20/03/2025
2.72
2.75
2.75
2.705
154044
419646.47
19/03/2025
2.75
2.76
2.76
2.69
242280
659429.11
18/03/2025
2.75
2.725
2.75
2.71
338555
926202.42
17/03/2025
2.705
2.7
2.72
2.68
309761
837550.86
14/03/2025
2.705
2.6
2.725
2.6
546277
1465295.79
13/03/2025
2.6
2.66
2.66
2.565
484738
1263392.64
12/03/2025
2.66
2.64
2.67
2.635
326477
866488.73
11/03/2025
2.64
2.595
2.66
2.585
267058
699023.84
10/03/2025
2.62
2.65
2.65
2.58
285291
743555.44
07/03/2025
2.65
2.605
2.65
2.515
1770109
4569770.96
06/03/2025
2.63
2.77
2.795
2.615
842776
2255462.93
05/03/2025
2.765
2.77
2.8
2.75
408879
1134915.5
04/03/2025
2.77
2.82
2.83
2.75
567218
1585956.74
28/02/2025
2.82
2.82
2.825
2.775
320441
901636.25
27/02/2025
2.82
2.815
2.825
2.74
244599
681123.62
26/02/2025
2.815
2.795
2.825
2.775
282753
792432.66
25/02/2025
2.795
2.82
2.82
2.775
376538
1051860.22
24/02/2025
2.825
2.8
2.835
2.78
388033
1089862.77
21/02/2025
2.815
2.83
2.83
2.765
306435
856454.95
20/02/2025
2.82
2.79
2.82
2.77
232671
651463.61
19/02/2025
2.79
2.86
2.875
2.79
174082
493207.21
18/02/2025
2.86
2.86
2.86
2.8
217218
616501.66
17/02/2025
2.86
2.86
2.885
2.845
339038
970843.44
14/02/2025
2.85
2.765
2.85
2.765
515994
1461314.4
13/02/2025
2.79
2.8
2.825
2.78
223962
627338.41
12/02/2025
2.795
2.8
2.815
2.785
212629
595095.85
11/02/2025
2.795
2.78
2.815
2.76
196686
550153.68
10/02/2025
2.78
2.77
2.8
2.74
188933
525161.82
07/02/2025
2.77
2.835
2.835
2.77
303380
848066.9
06/02/2025
2.82
2.715
2.84
2.715
524123
1461088.74
