Χρηματιστήριο \

ALTER EGO MEDIA Α.Ε.
AEM
5,7400
Τελ. Ενημ.:
17:25
-0,11 -1,00%
  • Συν.Όγκος 55909
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 5
  • Τζίρος 322936
  • Πράξεις 244
Πώληση
4 Εντολές 2075 x 5,740
  • Saleside SBBBBBBBBSBSSSIIIIIIIIIIIIIISS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,7200 5,9000
Άνοιγμα 5,85
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,85 5,85
  • Άνοιγμα τελευτ. δημοπρ. 5.7400
  • Όγκος ανοιγ. τελ. δημ. 1342
Προηγ. Κλείσιμο
5.8500 0.0400 0.6885 %
  • Μέσος σταθμικό 5.7761
  • Εμπορευσιμότητα 0.0962
  • Κεφαλαιοποίηση € 333451191 εκ
  • Αρ. Μετοχών 58092542

Απόδοση

Αρχή εβδ.
1,39%
7 ημερών
1,04%
1 μηνός
35,10%
3 μηνών
40,02%
6 μηνών
0,00%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
14/08/2025 5,9200 5,8100 5,8700 5,8500106.209 623.753
13/08/2025 5,8400 5,7300 5,8400 5,810092.611 535.615
12/08/2025 5,8650 5,7500 5,7600 5,7700146.585 851.842
11/08/2025 5,8350 5,7400 5,8200 5,7950390.282 2.261.500
08/08/2025 5,8500 5,7600 5,7900 5,8200118.680 689.444
07/08/2025 5,9200 5,6700 5,7200 5,7900590.958 3.440.887
06/08/2025 5,7300 5,3000 5,3000 5,6950630.507 3.477.119
05/08/2025 5,3250 5,2200 5,3000 5,2900184.806 979.519
04/08/2025 5,2350 5,0800 5,0800 5,2000205.799 1.062.909
01/08/2025 5,1950 4,9920 5,1650 5,0000145.222 743.614
31/07/2025 5,1850 5,0200 5,0300 5,1650546.612 2.787.644
30/07/2025 5,0350 4,9400 4,9480 5,0000262.961 1.310.885
29/07/2025 4,9460 4,7000 4,7000 4,9460294.847 1.430.592
28/07/2025 4,7200 4,6400 4,6400 4,7000597.483 2.807.425
25/07/2025 4,6900 4,6200 4,6200 4,640073.839 342.311
24/07/2025 4,6980 4,6220 4,6600 4,670042.579 198.320
23/07/2025 4,7280 4,6300 4,7000 4,630062.106 290.200
22/07/2025 4,7140 4,6720 4,7000 4,694076.617 359.838
21/07/2025 4,7460 4,6660 4,7100 4,7000114.507 539.114
18/07/2025 4,8200 4,6840 4,8000 4,7100151.881 720.540
17/07/2025 4,7560 4,5500 4,5640 4,7000473.776 2.215.543
16/07/2025 4,5700 4,3800 4,3800 4,5640187.058 842.098
15/07/2025 4,4200 4,3300 4,3300 4,388088.523 387.435
14/07/2025 4,4000 4,3120 4,3800 4,330028.778 125.089
11/07/2025 4,4280 4,3720 4,4100 4,390026.113 114.884
10/07/2025 4,4320 4,3800 4,4160 4,420042.607 187.853
09/07/2025 4,4600 4,3880 4,4340 4,430060.592 267.976
08/07/2025 4,4700 4,4100 4,4500 4,4340101.674 451.215
07/07/2025 4,5580 4,4440 4,5200 4,450028.675 128.655
04/07/2025 4,5700 4,4780 4,5700 4,520077.123 349.233
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
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
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
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

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:14:00.889 625.916,00 5,74 5,00 5,715,74
17:09:49.438 623.046,00 5,74 100,00 5,715,74
17:09:49.438 623.041,00 5,74 453,00 6,315,68
17:09:49.438 623.040,00 5,74 264,00 6,315,68
17:09:49.438 623.039,00 5,74 1,00 6,315,68
17:09:49.438 623.038,00 5,74 1,00 6,315,68
17:09:49.438 623.037,00 5,74 1,00 6,315,68
17:09:49.438 623.036,00 5,74 280,00 6,315,68
17:09:49.438 623.035,00 5,74 42,00 6,315,68
17:09:49.438 623.034,00 5,74 19,00 6,315,68