Euronext Athens
ΑΔΜΗΕ Συμμετοχών
ADMIE
Τελευταίο κλείσιμο
4,5050
+0,0350 (+0,78%) 31/08/2026
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.
Άνοιγμα4,4400
Υψηλό4,5650
Χαμηλό4,4400
Όγκος718,238
Τζίρος3,242,934 €
Πράξεις1,139
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,5050 | 4,4400 | 4,5650 | 4,4400 | 718,238 | 3,242,934 € |
| 28/08/2026 | 4,4700 | 4,5000 | 4,6000 | 4,4600 | 652,414 | 2,954,996 € |
| 27/08/2026 | 4,5000 | 4,5500 | 4,5950 | 4,4600 | 463,325 | 2,088,014 € |
| 26/08/2026 | 4,5500 | 4,3700 | 4,6300 | 4,3700 | 897,617 | 4,060,310 € |
| 25/08/2026 | 4,3700 | 4,3200 | 4,4000 | 4,3150 | 274,786 | 1,193,681 € |
| 24/08/2026 | 4,3300 | 4,3700 | 4,4100 | 4,3150 | 406,544 | 1,756,359 € |
| 21/08/2026 | 4,3450 | 4,3600 | 4,3750 | 4,3200 | 119,271 | 517,929 € |
| 20/08/2026 | 4,3250 | 4,4000 | 4,4050 | 4,3250 | 86,504 | 376,366 € |
| 19/08/2026 | 4,3800 | 4,5000 | 4,5000 | 4,3750 | 142,375 | 627,621 € |
| 18/08/2026 | 4,4700 | 4,4050 | 4,5200 | 4,4050 | 109,040 | 487,384 € |
| 17/08/2026 | 4,4800 | 4,4350 | 4,4800 | 4,4300 | 95,636 | 426,062 € |
| 14/08/2026 | 4,4350 | 4,4900 | 4,4900 | 4,4100 | 131,134 | 581,665 € |
| 13/08/2026 | 4,4350 | 4,5400 | 4,5400 | 4,4350 | 92,990 | 415,652 € |
| 12/08/2026 | 4,5000 | 4,4900 | 4,5450 | 4,4500 | 308,600 | 1,388,626 € |
| 11/08/2026 | 4,4900 | 4,6000 | 4,6000 | 4,4600 | 510,505 | 2,295,321 € |
| 10/08/2026 | 4,5400 | 4,6000 | 4,6250 | 4,5000 | 222,141 | 1,005,980 € |
| 07/08/2026 | 4,5500 | 4,6100 | 4,6450 | 4,5450 | 324,852 | 1,484,636 € |
| 06/08/2026 | 4,6400 | 4,6300 | 4,7100 | 4,6000 | 805,224 | 3,740,047 € |
| 05/08/2026 | 4,6200 | 4,4500 | 4,7350 | 4,4500 | 975,050 | 4,463,623 € |
| 04/08/2026 | 4,4650 | 4,5000 | 4,5200 | 4,4500 | 308,055 | 1,380,139 € |
| 03/08/2026 | 4,4800 | 4,4950 | 4,5500 | 4,4550 | 355,212 | 1,594,165 € |
| 31/07/2026 | 4,5000 | 4,3650 | 4,5000 | 4,3550 | 652,221 | 2,900,856 € |
| 30/07/2026 | 4,3300 | 4,2900 | 4,3400 | 4,2600 | 429,442 | 1,844,641 € |
| 29/07/2026 | 4,2900 | 4,3400 | 4,3400 | 4,2600 | 673,162 | 2,890,495 € |
| 28/07/2026 | 4,3350 | 4,3700 | 4,3950 | 4,2900 | 900,450 | 3,909,061 € |
| 27/07/2026 | 4,3700 | 4,4850 | 4,4850 | 4,3600 | 603,396 | 2,661,928 € |
| 24/07/2026 | 4,4000 | 4,3000 | 4,4250 | 4,3000 | 403,498 | 1,770,987 € |
| 23/07/2026 | 4,3200 | 4,3300 | 4,3400 | 4,2750 | 526,316 | 2,266,388 € |
| 22/07/2026 | 4,3500 | 4,4200 | 4,4200 | 4,3000 | 369,611 | 1,605,992 € |
| 21/07/2026 | 4,3900 | 4,3800 | 4,4600 | 4,3500 | 590,622 | 2,596,563 € |
| 20/07/2026 | 4,3950 | 4,3600 | 4,4050 | 4,2600 | 391,754 | 1,703,527 € |
| 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.