Euronext Athens
ΑΔΜΗΕ Συμμετοχών
ADMIE
Τελευταίο κλείσιμο
4,3600
-0,0700 (-1,58%) 17/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα4,4300
Υψηλό4,4500
Χαμηλό4,2850
Όγκος547,255
Τζίρος2,377,734 €
Πράξεις1,003
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 4,3600 | 4,4300 | 4,4500 | 4,2850 | 547,255 | 2,377,734 € |
| 16/07/2026 | 4,4300 | 4,5500 | 4,5550 | 4,4200 | 389,375 | 1,734,653 € |
| 15/07/2026 | 4,5000 | 4,5800 | 4,5850 | 4,4550 | 305,883 | 1,375,011 € |
| 14/07/2026 | 4,5600 | 4,5650 | 4,5900 | 4,5400 | 633,721 | 2,886,091 € |
| 13/07/2026 | 4,5650 | 4,6250 | 4,6250 | 4,5550 | 139,500 | 636,880 € |
| 10/07/2026 | 4,6250 | 4,5500 | 4,6500 | 4,5500 | 473,753 | 2,188,288 € |
| 09/07/2026 | 4,5550 | 4,5600 | 4,5750 | 4,4350 | 742,299 | 3,336,777 € |
| 08/07/2026 | 4,5200 | 4,6000 | 4,6350 | 4,4800 | 879,030 | 3,981,746 € |
| 07/07/2026 | 4,6350 | 4,6600 | 4,7350 | 4,6350 | 759,993 | 3,548,994 € |
| 06/07/2026 | 4,7100 | 4,5000 | 4,7100 | 4,4800 | 1,168,893 | 5,396,269 € |
| 03/07/2026 | 4,5000 | 4,4900 | 4,6500 | 4,4800 | 1,759,922 | 7,962,281 € |
| 02/07/2026 | 4,4900 | 4,5800 | 4,6000 | 4,4900 | 868,772 | 3,930,459 € |
| 01/07/2026 | 4,5600 | 4,6000 | 4,6650 | 4,5200 | 1,333,874 | 6,133,479 € |
| 30/06/2026 | 4,6500 | 4,7450 | 4,7450 | 4,5800 | 1,297,539 | 6,049,790 € |
| 29/06/2026 | 4,7200 | 4,9250 | 4,9250 | 4,7100 | 1,664,256 | 7,971,743 € |
| 26/06/2026 | 4,9000 | 4,6100 | 4,9000 | 4,5850 | 4,967,580 | 24,047,620 € |
| 25/06/2026 | 4,6100 | 4,5900 | 4,6750 | 4,5700 | 1,480,236 | 6,838,201 € |
| 24/06/2026 | 4,5600 | 4,6400 | 4,7350 | 4,5300 | 4,517,224 | 20,892,268 € |
| 23/06/2026 | 4,5600 | 4,5500 | 4,6150 | 4,5000 | 2,084,866 | 9,501,753 € |
| 22/06/2026 | 4,6150 | 4,7400 | 4,7450 | 4,5550 | 2,025,369 | 9,417,210 € |
| 19/06/2026 | 4,7150 | 4,4750 | 4,7800 | 4,4550 | 4,211,003 | 19,707,201 € |
| 18/06/2026 | 4,4750 | 4,3000 | 4,4750 | 4,2500 | 1,687,589 | 7,405,101 € |
| 17/06/2026 | 4,3000 | 4,3650 | 4,3650 | 4,2650 | 879,361 | 3,787,246 € |
| 16/06/2026 | 4,3500 | 4,2000 | 4,3750 | 4,1900 | 2,541,206 | 10,943,612 € |
| 15/06/2026 | 4,1700 | 4,1900 | 4,2000 | 4,0350 | 2,681,324 | 11,050,259 € |
| 12/06/2026 | 4,1200 | 4,2500 | 4,3200 | 4,1200 | 1,379,877 | 5,803,192 € |
| 11/06/2026 | 4,2200 | 4,1800 | 4,2800 | 4,1250 | 1,787,024 | 7,437,776 € |
| 10/06/2026 | 4,1800 | 4,0550 | 4,1800 | 4,0550 | 1,678,674 | 6,906,208 € |
| 09/06/2026 | 4,0650 | 4,0400 | 4,1000 | 3,9900 | 2,010,760 | 8,104,587 € |
| 08/06/2026 | 3,9900 | 3,9650 | 4,0250 | 3,9650 | 3,261,823 | 13,048,624 € |
| 05/06/2026 | 4,0150 | 4,0200 | 4,0250 | 3,9700 | 3,273,346 | 13,096,628 € |
| 04/06/2026 | 4,0000 | 4,0000 | 4,0350 | 3,9650 | 822,865 | 3,293,222 € |
| 03/06/2026 | 3,9850 | 4,0000 | 4,0200 | 3,9400 | 829,933 | 3,303,347 € |
| 02/06/2026 | 4,0000 | 3,9950 | 4,0800 | 3,9500 | 1,022,989 | 4,107,234 € |
| 29/05/2026 | 3,9600 | 3,9600 | 4,0750 | 3,9400 | 1,288,122 | 5,139,879 € |
| 28/05/2026 | 3,9400 | 3,9900 | 4,0750 | 3,9200 | 976,235 | 3,863,520 € |
| 27/05/2026 | 3,9900 | 3,9400 | 4,1000 | 3,9350 | 844,910 | 3,392,661 € |
| 26/05/2026 | 3,9450 | 3,8750 | 3,9600 | 3,8300 | 1,196,460 | 4,674,919 € |
| 25/05/2026 | 3,8300 | 3,6850 | 3,8800 | 3,6850 | 742,312 | 2,822,799 € |
| 22/05/2026 | 3,6400 | 3,4000 | 3,6400 | 3,3400 | 1,968,453 | 6,958,767 € |
| 21/05/2026 | 3,3850 | 3,2550 | 3,4000 | 3,2450 | 404,293 | 1,356,565 € |
| 20/05/2026 | 3,2600 | 3,2200 | 3,2900 | 3,2000 | 203,190 | 661,941 € |
| 19/05/2026 | 3,2200 | 3,2500 | 3,2800 | 3,1900 | 61,556 | 200,052 € |
| 18/05/2026 | 3,2500 | 3,2200 | 3,3450 | 3,1950 | 228,431 | 740,948 € |
| 15/05/2026 | 3,2350 | 3,3200 | 3,3500 | 3,2250 | 487,412 | 1,590,686 € |
| 14/05/2026 | 3,3700 | 3,3450 | 3,3950 | 3,3000 | 325,649 | 1,096,008 € |
| 13/05/2026 | 3,3450 | 3,2300 | 3,3600 | 3,2300 | 657,878 | 2,178,048 € |
| 12/05/2026 | 3,2300 | 3,2350 | 3,2600 | 3,2300 | 91,519 | 296,943 € |
| 11/05/2026 | 3,2550 | 3,2600 | 3,2750 | 3,2150 | 117,387 | 381,905 € |
| 08/05/2026 | 3,2600 | 3,2150 | 3,2800 | 3,2150 | 145,340 | 475,050 € |
| 07/05/2026 | 3,2150 | 3,2500 | 3,3000 | 3,2000 | 182,533 | 594,427 € |
| 06/05/2026 | 3,2250 | 3,2300 | 3,2750 | 3,2000 | 377,297 | 1,223,047 € |
| 05/05/2026 | 3,2300 | 3,2500 | 3,2600 | 3,2150 | 544,352 | 1,766,717 € |
| 04/05/2026 | 3,2600 | 3,2600 | 3,3000 | 3,2400 | 107,518 | 350,034 € |
| 30/04/2026 | 3,2850 | 3,2700 | 3,2950 | 3,2300 | 157,437 | 515,602 € |
| 29/04/2026 | 3,2750 | 3,2200 | 3,2750 | 3,2150 | 137,117 | 444,666 € |
| 28/04/2026 | 3,2450 | 3,2250 | 3,2700 | 3,2050 | 181,274 | 588,087 € |
| 27/04/2026 | 3,2100 | 3,2000 | 3,2600 | 3,1500 | 212,126 | 677,398 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.