Χρηματιστήριο \

ALTER EGO MEDIA Α.Ε.
AEM
4,5340
Τελ. Ενημ.:
14:29
-0,03 0,00%
  • Συν.Όγκος 48056
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 500
  • Τζίρος 217317
  • Πράξεις 130
Αγορά
1 Εντολές 227 x 4,512
Πώληση
1 Εντολές 194 x 4,536
  • Saleside BBBBBBSSSSSSSBSSSSSSSSSSBBBSSS
  • Bid Ask Ratio 1.2:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
4,4780 4,5700
Άνοιγμα 4,57
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,57 4,57
  • Άνοιγμα τελευτ. δημοπρ. 4.5700
  • Όγκος ανοιγ. τελ. δημ. 3360
Προηγ. Κλείσιμο
4.5660 0.0960 2.1477 %
  • Μέσος σταθμικό 4.5222
  • Εμπορευσιμότητα 0.0843
  • Κεφαλαιοποίηση € 258419864 εκ
  • Αρ. Μετοχών 56996000

Απόδοση

Αρχή εβδ.
6,04%
7 ημερών
5,30%
1 μηνός
4,92%
3 μηνών
5,45%
6 μηνών
0,00%
1 έτους
0,00%

Σχετικές Ειδήσεις

30/06/2025 17:49
AEM - Ανακοίνωση της Τιμής Διάθεσης των Νέων Μετοχών της Εταιρείας που εκδίδονται στο πλαίσιο του Προγράμματος Επανεπένδυσης Μερίσματος

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
03/07/2025 4,5660 4,4400 4,4700 4,5660177.874 807.649
02/07/2025 4,5380 4,4100 4,4100 4,4700307.414 1.387.881
01/07/2025 4,5100 4,3700 4,3700 4,4860137.384 613.214
30/06/2025 4,4000 4,2800 4,2800 4,3840152.404 662.404
27/06/2025 4,4360 4,3000 4,3300 4,306045.829 197.885
26/06/2025 4,3900 4,2900 4,3180 4,3360145.678 632.968
25/06/2025 4,3580 4,2800 4,3580 4,3180108.172 465.918
24/06/2025 4,3740 4,2840 4,2840 4,3300266.131 1.153.052
23/06/2025 4,3980 4,2720 4,3980 4,284056.021 240.564
20/06/2025 4,4500 4,3500 4,3800 4,3980142.705 628.464
19/06/2025 4,4000 4,2900 4,4000 4,3960203.682 881.665
18/06/2025 4,4800 4,3400 4,4580 4,370069.710 306.890
17/06/2025 4,4720 4,3500 4,4720 4,4580107.133 472.280
16/06/2025 4,4960 4,3700 4,4000 4,4960111.686 492.582
13/06/2025 4,4600 4,3400 4,4600 4,4300111.429 489.674
12/06/2025 4,5800 4,4600 4,5800 4,5000163.783 737.999
11/06/2025 4,6300 4,5380 4,5600 4,5840191.065 877.815
10/06/2025 4,6000 4,4400 4,4800 4,5800179.759 817.339
06/06/2025 4,5000 4,4100 4,4680 4,450048.238 215.712
05/06/2025 4,5140 4,4300 4,4840 4,4680105.856 474.476
04/06/2025 4,5760 4,3520 4,3520 4,4900210.734 940.235
03/06/2025 4,3880 4,2580 4,2580 4,3520122.110 529.174
02/06/2025 4,4000 4,2400 4,4000 4,250065.237 279.146
30/05/2025 4,4800 4,3940 4,4780 4,394070.215 311.334
29/05/2025 4,5500 4,4660 4,5000 4,466086.939 391.565
28/05/2025 4,5860 4,5000 4,5100 4,5300227.647 1.034.560
27/05/2025 4,5400 4,4000 4,4100 4,5100346.201 1.553.403
26/05/2025 4,4280 4,1800 4,1800 4,3980232.415 1.004.440
23/05/2025 4,2640 4,1220 4,1980 4,1800105.613 444.914
22/05/2025 4,2080 4,1460 4,1880 4,2000120.995 505.879
21/05/2025 4,2300 4,1680 4,2100 4,180031.779 133.248
20/05/2025 4,2400 4,2000 4,2300 4,210085.381 360.322
19/05/2025 4,2200 4,1620 4,1820 4,218081.864 343.283
16/05/2025 4,2120 4,1420 4,1880 4,180083.653 349.262
15/05/2025 4,2400 4,1320 4,1800 4,1880156.125 654.636
14/05/2025 4,1960 4,0580 4,0800 4,1780116.915 482.670
13/05/2025 4,1280 4,0600 4,1200 4,080079.332 324.441
12/05/2025 4,1880 4,0900 4,1500 4,110041.840 173.092
09/05/2025 4,1400 4,0740 4,0900 4,130092.611 381.005
08/05/2025 4,1000 4,0240 4,0800 4,082037.635 152.705
07/05/2025 4,1300 4,0600 4,1180 4,086089.874 367.413
06/05/2025 4,1660 4,0920 4,1660 4,118039.118 160.960
05/05/2025 4,1400 4,0880 4,1180 4,124082.191 338.300
02/05/2025 4,1340 4,0900 4,1300 4,098055.717 228.678
30/04/2025 4,1460 4,0400 4,1460 4,088055.005 225.056
29/04/2025 4,1480 4,1000 4,1340 4,120065.605 270.233
28/04/2025 4,1600 4,1200 4,1260 4,148045.194 187.313
25/04/2025 4,1580 4,1300 4,1320 4,154067.269 278.679
24/04/2025 4,1880 4,1000 4,1520 4,1320131.480 545.603
23/04/2025 4,2100 4,1420 4,2000 4,148085.902 358.464
22/04/2025 4,1740 4,0900 4,1500 4,166042.908 177.376
17/04/2025 4,2340 4,0960 4,2200 4,150066.496 276.534
16/04/2025 4,2000 4,1620 4,1900 4,200041.466 173.496
15/04/2025 4,2420 4,1740 4,2000 4,194042.625 179.554
14/04/2025 4,2760 4,0800 4,0800 4,2000100.783 423.539
11/04/2025 4,1180 4,0420 4,1140 4,068066.618 271.781
10/04/2025 4,2100 4,0500 4,2000 4,0800166.699 688.094
09/04/2025 4,0700 3,9300 3,9820 3,9980123.944 495.458
08/04/2025 4,2020 3,9800 3,9800 4,1320190.302 775.719
07/04/2025 4,0460 3,8200 3,8200 3,9800242.487 964.286
04/04/2025 4,3100 4,0760 4,2880 4,2000384.914 1.624.578
03/04/2025 4,3980 4,2720 4,3980 4,3300160.582 693.705
02/04/2025 4,4620 4,3960 4,4400 4,3980125.170 553.911
01/04/2025 4,4600 4,3380 4,3480 4,4480114.193 499.941
31/03/2025 4,4800 4,3480 4,4800 4,3480195.523 860.430
28/03/2025 4,4900 4,4300 4,4300 4,468079.447 354.257
28/03/2025 4,4900 4,4300 4,4300 4,468079.447 354.257
27/03/2025 4,4340 4,3900 4,4280 4,4340138.449 611.616
26/03/2025 4,4980 4,4220 4,4980 4,4280170.851 760.750
24/03/2025 4,4960 4,4060 4,4060 4,490081.645 364.111
21/03/2025 4,5500 4,4260 4,5100 4,4340257.780 1.154.165
21/03/2025 4,5500 4,4260 4,5100 4,4340257.780 1.154.165
20/03/2025 4,6000 4,5400 4,5800 4,5600121.145 554.172
19/03/2025 4,6100 4,5300 4,5980 4,5820206.414 946.603
17/03/2025 4,6820 4,6200 4,6800 4,646052.643 244.612
14/03/2025 4,6960 4,6200 4,6600 4,6720312.609 1.461.629
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
13/03/2025 4,7260 4,6000 4,7200 4,6900265.953 1.246.981
12/03/2025 4,7580 4,6800 4,7400 4,7200250.696 1.183.636
11/03/2025 4,8070 4,6950 4,7600 4,7195407.378 1.942.413
10/03/2025 4,8100 4,6300 4,6400 4,7845500.958 2.358.289
07/03/2025 4,6500 4,5715 4,5785 4,6440376.849 1.735.223
06/03/2025 4,6995 4,5570 4,6600 4,5900196.204 909.083
05/03/2025 4,6700 4,5310 4,5310 4,6400226.095 1.045.515
05/03/2025 4,6700 4,5310 4,5310 4,6400226.095 1.045.515

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
14:29:20.740 306.437,00 4,53 500,00 4,514,53
14:29:20.740 306.436,00 4,53 1.000,00 4,514,53
14:29:20.740 306.435,00 4,53 500,00 4,514,53
14:14:14.086 290.848,00 4,53 500,00 4,534,53
14:14:07.151 290.813,00 4,53 1.371,00 4,534,53
14:14:05.988 290.803,00 4,53 2.700,00 4,534,53
14:13:51.699 290.610,00 4,53 1.000,00 4,504,52
14:13:51.699 290.609,00 4,53 2.000,00 4,504,52
14:13:51.699 290.608,00 4,52 1.000,00 4,504,52
14:13:51.699 290.607,00 4,52 1.000,00 4,504,52