Admie IPTO Holding SA Historical Data - ADMIE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Admie IPTO Holding SA (ADMIE)
Admie IPTO Holding SA (ADMIE) Historical

Admie IPTO Holding SA (ADMIE)

2.215

0.01

(0.45%)

Closed April 27 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	2.215	0.01	0.45	2.215	2.23	2.205	129904
1714055100	2.205	-0.03	-1.12	2.21	2.23	2.2	162674
1713968700	2.23	0	0.22	2.25	2.265	2.23	143394
1713882300	2.225	0.01	0.45	2.23	2.25	2.2	222942
1713795900	2.215	-0.01	-0.23	2.245	2.245	2.205	230838
1713536700	2.22	0.03	1.37	2.175	2.25	2.175	205410
1713450300	2.19	-0.01	-0.23	2.2	2.235	2.19	546173
1713363840	2.195	0.11	5.02	2.13	2.215	2.13	682195
1713277500	2.09	-0.05	-2.34	2.105	2.14	2.085	310643
1713191100	2.14	-0.02	-0.70	2.16	2.18	2.08	344970
1712931900	2.1549999	-0.05	-2.27	2.205	2.24	2.15	217418
1712845500	2.205	-0.03	-1.12	2.205	2.23	2.195	189715
1712759100	2.23	0	0.00	2.24	2.2599999	2.21	140242
1712672700	2.23	0	0.22	2.22	2.25	2.205	147931
1712586300	2.225	0.02	0.91	2.185	2.225	2.185	217746
1712327100	2.205	0.02	0.92	2.18	2.22	2.15	264344
1712240700	2.185	-0.03	-1.13	2.2	2.225	2.18	192120
1712154300	2.21	0	0.00	2.22	2.235	2.185	300317
1712067900	2.21	-0.06	-2.43	2.2599999	2.2799999	2.205	273113
1711639500	2.265	-0.02	-0.66	2.265	2.29	2.245	218350
1711553100	2.2799999	-0.01	-0.44	2.29	2.3	2.27	201298
1711466700	2.29	-0.03	-1.29	2.295	2.32	2.2799999	167364
1711121100	2.32	0	0.22	2.34	2.34	2.305	114462
1711034700	2.315	0.02	0.65	2.3	2.33	2.3	257530
1710948300	2.3	0	0.00	2.295	2.315	2.285	172394
1710861900	2.3	0	0.00	2.32	2.32	2.275	138942
1710516300	2.3	0.05	2.22	2.235	2.3	2.235	262256
1710429900	2.25	-0.01	-0.44	2.265	2.27	2.235	299415
1710343500	2.2599999	0.02	1.12	2.24	2.2799999	2.24	294378
1710257100	2.235	-0.03	-1.32	2.24	2.2599999	2.215	386573
1710170700	2.265	-0.04	-1.52	2.3	2.305	2.2599999	392414
1709911500	2.3	-0.01	-0.43	2.31	2.32	2.2799999	270456
1709825100	2.31	-0.01	-0.43	2.31	2.325	2.295	333994
1709738700	2.32	-0.01	-0.22	2.325	2.34	2.31	169932
1709652300	2.325	-0.02	-0.64	2.33	2.34	2.315	142455
1709565900	2.34	0.01	0.43	2.33	2.365	2.33	131700
1709306700	2.33	0.04	1.97	2.34	2.365	2.32	188914
1709220300	2.285	0.01	0.44	2.285	2.315	2.2799999	474417
1709133900	2.275	-0.03	-1.30	2.3	2.31	2.255	362019
1709047500	2.305	-0.01	-0.43	2.315	2.32	2.3	231165
1708961100	2.315	-0.02	-0.64	2.31	2.335	2.31	104218
1708701900	2.33	-0.03	-1.06	2.375	2.375	2.325	89512
1708615500	2.355	0	0.21	2.35	2.39	2.335	375195
1708529100	2.35	-0.06	-2.29	2.38	2.4049999	2.335	570092
1708442700	2.4049999	-0.01	-0.21	2.42	2.425	2.3849999	230114
1708356300	2.41	0.06	2.55	2.35	2.415	2.33	346809
1708097100	2.35	0.04	1.51	2.35	2.3849999	2.345	401983
1708010700	2.315	0.02	1.09	2.32	2.365	2.31	314400
1707924300	2.29	0	0.00	2.3	2.32	2.27	620096
1707837900	2.29	-0.05	-2.14	2.35	2.35	2.2799999	546303
1707751500	2.34	-0.04	-1.47	2.395	2.4	2.315	527870
1707492300	2.375	0	0.21	2.37	2.39	2.345	726023
1707405900	2.37	0.03	1.28	2.355	2.375	2.32	651207
1707319500	2.34	0.03	1.52	2.31	2.37	2.2799999	751732
1707233100	2.305	0.1	4.30	2.21	2.345	2.21	1099561
1707146700	2.21	0	0.23	2.2	2.225	2.185	389487
1706887500	2.205	0.02	0.68	2.215	2.23	2.19	334517
1706801100	2.19	0.02	0.92	2.18	2.215	2.165	208150
1706714700	2.17	0.02	1.17	2.1349999	2.21	2.1349999	423876
1706628300	2.145	0	0.00	2.14	2.1549999	2.1349999	182825
1706541900	2.145	0	0.00	2.14	2.175	2.125	406298

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions