Χρηματιστήριο \

ALTER EGO MEDIA Α.Ε.
AEM
AEM

ALTER EGO MEDIA Α.Ε.

5.7400
-0.1100 -1.8803%
18/08/2025 , 17:25 Πρ. Κλείσιμο 5.8500
Χαμηλό Υψηλό
5,72 5,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:14:00.889 5,74 5,00 5,71 5,74SC
17:09:49.438 5,74 100,00 5,71 5,74SA
17:09:49.438 5,74 453,00 6,31 5,68IP
17:09:49.438 5,74 264,00 6,31 5,68IP
17:09:49.438 5,74 1,00 6,31 5,68IP
17:09:49.438 5,74 1,00 6,31 5,68IP
17:09:49.438 5,74 1,00 6,31 5,68IP
17:09:49.438 5,74 280,00 6,31 5,68IP
17:09:49.438 5,74 42,00 6,31 5,68IP
17:09:49.438 5,74 19,00 6,31 5,68IP
17:09:49.438 5,74 29,00 6,31 5,68IP
17:09:49.437 5,74 17,00 6,31 5,68IP
17:09:49.437 5,74 9,00 6,31 5,68IP
17:09:49.437 5,74 71,00 6,31 5,68IP
17:09:49.437 5,74 133,00 6,31 5,68IP
17:09:49.437 5,74 22,00 6,31 5,68IP
16:59:55.624 5,74 3,00 5,72 5,74ST
16:59:55.505 5,74 42,00 5,72 5,74ST
16:59:52.700 5,74 191,00 5,72 5,74ST
16:55:28.715 5,72 220,00 5,72 5,74BT
16:55:28.639 5,74 59,00 5,72 5,74ST
16:48:21.644 5,72 78,00 5,72 5,75BT
16:48:21.644 5,72 299,00 5,72 5,75BT
16:48:21.551 5,72 201,00 5,73 5,75BT
16:48:21.551 5,72 50,00 5,73 5,75BT
16:48:21.551 5,73 131,00 5,73 5,75BT
16:48:21.550 5,73 217,00 5,73 5,75BT
16:48:21.550 5,73 355,00 5,73 5,75BT
16:48:21.550 5,73 46,00 5,73 5,75BT
16:33:09.212 5,75 400,00 5,73 5,75ST
16:30:47.776 5,75 100,00 5,73 5,75ST
16:30:47.776 5,75 400,00 5,73 5,75ST
16:30:45.080 5,74 79,00 5,73 5,74ST
16:30:45.080 5,74 421,00 5,73 5,74ST
16:30:44.104 5,74 100,00 5,73 5,74ST
16:30:44.104 5,74 400,00 5,73 5,74ST
16:30:39.784 5,74 179,00 5,73 5,74ST
16:30:39.784 5,74 321,00 5,73 5,74ST
16:27:15.046 5,73 131,00 5,73 5,75BT
16:27:15.046 5,73 47,00 5,73 5,75BT
16:22:48.270 5,74 176,00 5,73 5,74ST
16:22:48.270 5,74 124,00 5,73 5,74ST
16:04:21.350 5,73 50,00 5,73 5,74BT
16:04:21.350 5,73 112,00 5,73 5,74BT
16:04:21.350 5,73 280,00 5,73 5,74BT
16:04:21.350 5,73 201,00 5,73 5,74BT
16:04:21.350 5,73 50,00 5,73 5,74BT
16:04:21.350 5,73 2,00 5,73 5,74BT
16:04:21.350 5,73 198,00 5,73 5,74BT
16:04:21.075 5,73 2,00 5,73 5,74BT
16:02:18.738 5,74 99,00 5,73 5,74ST
16:02:18.706 5,74 250,00 5,73 5,74ST
16:02:16.648 5,74 91,00 5,74 5,74BT
16:02:15.379 5,74 364,00 5,73 5,74ST
16:01:50.689 5,74 1,00 5,74 5,74BT
16:01:50.666 5,74 20,00 5,74 5,74BT
16:01:50.641 5,74 47,00 5,73 5,74ST
16:01:50.629 5,74 1,00 5,74 5,74BT
16:01:50.611 5,74 48,00 5,74 5,74BT
16:01:50.578 5,74 73,00 5,74 5,74BT
16:01:50.351 5,74 50,00 5,74 5,75BT
16:01:50.351 5,74 91,00 5,74 5,75BT
16:01:50.351 5,74 50,00 5,74 5,75BT
16:01:50.351 5,74 8,00 5,74 5,75BT
16:01:50.351 5,74 3,00 5,74 5,75BT
16:01:50.351 5,74 2.796,00 5,74 5,75BT
15:57:22.638 5,75 218,00 5,75 5,75BT
15:57:22.638 5,75 201,00 5,75 5,75BT
15:57:22.638 5,75 98,00 5,75 5,75BT
15:57:22.382 5,75 105,00 5,75 5,76BT
15:57:22.382 5,75 666,00 5,75 5,76BT
15:46:36.901 5,75 334,00 5,75 5,76BT
15:43:32.216 5,76 1,00 5,76 5,76BT
15:43:32.198 5,76 38,00 5,76 5,76BT
15:43:32.142 5,76 19,00 5,76 5,76BT
15:43:32.030 5,76 1,00 5,76 5,77BT
15:43:31.983 5,76 36,00 5,76 5,77BT
15:43:31.983 5,76 90,00 5,76 5,77BT
15:40:25.081 5,77 580,00 5,76 5,77ST
15:21:43.669 5,77 270,00 5,76 5,76ST
15:21:43.669 5,76 230,00 5,76 5,76ST
15:21:43.669 5,76 500,00 5,76 5,76ST
15:21:23.947 5,76 230,00 5,75 5,76ST
15:17:04.925 5,75 83,00 5,75 5,76BT
15:17:04.925 5,75 63,00 5,75 5,76BT
15:17:04.925 5,75 704,00 5,75 5,76BT
15:17:00.937 5,75 196,00 5,75 5,76BT
15:17:00.937 5,75 250,00 5,75 5,76BT
15:17:00.937 5,75 10,00 5,75 5,76BT
15:17:00.937 5,75 276,00 5,75 5,76BT
15:17:00.937 5,75 110,00 5,75 5,76BT
15:17:00.937 5,75 1.000,00 5,75 5,76BT
15:17:00.692 5,76 1.000,00 5,76 5,77BT
15:14:28.985 5,76 99,00 5,76 5,77BT
15:14:28.730 5,76 59,00 5,76 5,77BT
15:14:28.730 5,76 24,00 5,76 5,77BT
15:14:28.483 5,76 12,00 5,76 5,77BT
15:14:28.483 5,76 500,00 5,76 5,77BT
15:05:43.578 5,77 388,00 5,75 5,77ST
15:05:43.578 5,77 112,00 5,75 5,77ST
15:03:35.060 5,77 30,00 5,75 5,77ST
14:35:30.555 5,76 100,00 5,76 5,77BT
14:32:53.777 5,77 19,00 5,75 5,77ST
14:25:54.075 5,76 200,00 5,76 5,77BT
14:17:06.360 5,77 200,00 5,75 5,77ST
14:12:19.179 5,76 45,00 5,76 5,77BT
14:12:19.179 5,76 150,00 5,76 5,77BT
13:54:46.534 5,77 46,00 5,77 5,77BT
13:54:46.447 5,76 123,00 5,77 5,77BT
13:54:46.447 5,77 1,00 5,77 5,77BT
13:54:45.405 5,77 10,00 5,77 5,77BT
13:54:45.389 5,77 64,00 5,77 5,77BT
13:54:45.389 5,77 15,00 5,77 5,77BT
13:54:45.219 5,77 200,00 5,77 5,77BT
13:54:15.120 5,77 285,00 5,76 5,77ST
13:54:10.602 5,76 127,00 5,76 5,77BT
13:28:36.172 5,76 7,00 5,76 5,77BT
13:28:36.093 5,76 8,00 5,76 5,77BT
13:28:36.063 5,76 30,00 5,76 5,77BT
13:28:35.982 5,76 144,00 5,76 5,77BT
13:28:35.982 5,76 47,00 5,76 5,77BT
13:07:29.950 5,78 60,00 5,76 5,78ST
13:07:29.950 5,78 140,00 5,76 5,78ST
13:07:23.966 5,78 200,00 5,76 5,78ST
13:07:18.845 5,76 1.000,00 5,76 5,78BT
13:05:49.250 5,78 20,00 5,76 5,78ST
12:57:05.237 5,78 34,00 5,76 5,78ST
12:45:11.686 5,79 57,00 5,75 5,79ST
12:34:49.181 5,74 204,00 5,75 5,80BT
12:34:49.181 5,75 159,00 5,75 5,80BT
12:34:49.181 5,75 274,00 5,75 5,80BT
12:34:49.181 5,75 150,00 5,75 5,80BT
12:34:49.181 5,75 2.828,00 5,75 5,80BT
12:34:36.633 5,75 172,00 5,78 5,80BT
12:34:36.633 5,75 100,00 5,78 5,80BT
12:34:36.633 5,76 2.000,00 5,78 5,80BT
12:34:36.633 5,76 1.500,00 5,78 5,80BT
12:34:36.633 5,76 7,00 5,78 5,80BT
12:34:36.633 5,77 205,00 5,78 5,80BT
12:34:36.633 5,77 34,00 5,78 5,80BT
12:34:36.633 5,77 203,00 5,78 5,80BT
12:34:36.633 5,77 500,00 5,78 5,80BT
12:34:36.633 5,77 100,00 5,78 5,80BT
12:34:36.633 5,77 15,00 5,78 5,80BT
12:34:36.633 5,77 33,00 5,78 5,80BT
12:34:36.633 5,77 500,00 5,78 5,80BT
12:34:36.632 5,78 78,00 5,78 5,80BT
12:34:36.632 5,78 515,00 5,78 5,80BT
12:34:36.632 5,78 38,00 5,78 5,80BT
12:22:41.990 5,78 1,00 5,78 5,79BT
12:22:32.972 5,79 13,00 5,78 5,79ST
12:22:32.932 5,79 215,00 5,79 5,80BT
12:22:18.132 5,80 71,00 5,79 5,80ST
12:22:18.068 5,80 96,00 5,80 5,80BT
12:20:34.825 5,80 238,00 5,80 5,81BT
12:20:33.601 5,80 791,00 5,80 5,80ST
12:20:33.601 5,80 240,00 5,80 5,80ST
12:20:17.742 5,80 231,00 5,79 5,80ST
12:08:04.768 5,80 1,00 5,78 5,80ST
12:03:11.808 5,80 60,00 5,78 5,78ST
12:03:11.808 5,78 40,00 5,78 5,78ST
12:03:09.447 5,78 500,00 5,77 5,78ST
11:57:12.740 5,78 86,00 5,78 5,78BT
11:57:12.740 5,78 92,00 5,78 5,78BT
11:57:12.740 5,78 350,00 5,78 5,78BT
11:57:08.449 5,78 60,00 5,78 5,81BT
11:57:08.449 5,78 900,00 5,78 5,81BT
11:57:02.051 5,78 100,00 5,78 5,81BT
11:57:02.051 5,78 300,00 5,78 5,81BT
11:53:50.585 5,79 105,00 5,79 5,81BT
11:48:41.128 5,79 200,00 5,79 5,81BT
11:48:41.128 5,79 200,00 5,79 5,81BT
11:48:41.023 5,79 1.000,00 5,79 5,81BT
11:39:44.925 5,80 49,00 5,80 5,81BT
11:39:44.925 5,80 201,00 5,80 5,81BT
11:38:52.923 5,81 84,00 5,80 5,81ST
11:34:33.633 5,81 64,00 5,80 5,81ST
11:34:33.507 5,81 56,00 5,81 5,81BT
11:34:33.507 5,81 139,00 5,81 5,81BT
11:34:33.507 5,81 300,00 5,81 5,81BT
11:31:15.754 5,81 300,00 5,79 5,81ST
11:31:11.260 5,81 300,00 5,79 5,81ST
11:29:28.743 5,79 351,00 5,79 5,81BT
11:29:28.743 5,79 600,00 5,79 5,81BT
11:24:23.942 5,79 400,00 5,79 5,81BT
11:17:22.635 5,83 202,00 5,79 5,81ST
11:17:22.635 5,81 298,00 5,79 5,81ST
11:17:18.779 5,81 102,00 5,79 5,80ST
11:17:18.779 5,80 398,00 5,79 5,80ST
11:17:14.058 5,80 2,00 5,79 5,80ST
11:16:42.234 5,79 279,00 5,78 5,79ST
11:16:42.207 5,79 555,00 5,78 5,79ST
11:16:23.043 5,79 100,00 5,77 5,78ST
11:16:23.043 5,78 1.000,00 5,77 5,78ST
11:13:16.822 5,79 1,00 5,79 5,79BT
11:13:16.791 5,79 68,00 5,79 5,79BT
11:11:07.135 5,79 70,00 5,79 5,80BT
11:11:05.841 5,80 67,00 5,80 5,80BT
11:11:05.841 5,80 42,00 5,80 5,80BT
11:11:05.841 5,80 237,00 5,80 5,80BT
11:06:03.445 5,80 950,00 5,80 5,81BT
11:06:03.445 5,80 77,00 5,80 5,81BT
11:06:03.119 5,80 13,00 5,80 5,81BT
11:06:03.119 5,80 187,00 5,80 5,81BT
11:04:07.224 5,81 515,00 5,81 5,81BT
10:53:28.531 5,81 50,00 5,81 5,81ST
10:53:25.175 5,81 500,00 5,81 5,83BT
10:48:00.460 5,83 3,00 5,81 5,83ST
10:44:49.025 5,83 4,00 5,80 5,83ST
10:43:00.755 5,80 313,00 5,81 5,83BT
10:43:00.755 5,81 95,00 5,81 5,83BT
10:43:00.755 5,81 500,00 5,81 5,83BT
10:43:00.755 5,81 77,00 5,81 5,83BT
10:43:00.754 5,81 515,00 5,81 5,83BT
10:40:25.835 5,83 1.301,00 5,85 5,88BT
10:40:25.835 5,83 92,00 5,85 5,88BT
10:40:25.835 5,83 200,00 5,85 5,88BT
10:40:25.835 5,84 500,00 5,85 5,88BT
10:40:25.835 5,85 49,00 5,85 5,88BT
10:40:25.835 5,85 57,00 5,85 5,88BT
10:40:25.835 5,85 300,00 5,85 5,88BT
10:40:25.835 5,85 1,00 5,85 5,88BT
10:39:00.956 5,88 114,00 5,85 5,88ST
10:34:26.209 5,87 367,00 5,85 5,87ST
10:34:26.209 5,87 33,00 5,85 5,87ST
10:34:24.572 5,85 8,00 5,85 5,86BT
10:34:24.330 5,85 391,00 5,84 5,85ST
10:34:24.329 5,85 400,00 5,84 5,85ST
10:34:14.243 5,85 200,00 5,85 5,89BT
10:34:14.243 5,85 200,00 5,85 5,89BT
10:34:14.243 5,85 1.864,00 5,85 5,89BT
10:34:14.098 5,85 136,00 5,85 5,89BT
10:34:14.097 5,85 57,00 5,85 5,89BT
10:34:14.097 5,85 152,00 5,85 5,89BT
10:32:13.959 5,89 830,00 5,85 5,89ST
10:30:06.566 5,90 1,00 5,85 5,90ST
10:30:06.549 5,90 4,00 5,85 5,90ST
10:29:19.949 5,85 20,00 6,44 5,80IP
10:29:19.948 5,85 78,00 6,44 5,80IP
10:29:19.948 5,85 6,00 6,44 5,80IP
10:29:19.948 5,85 2,00 6,44 5,80IP
10:29:19.948 5,85 1,00 6,44 5,80IP
10:29:19.948 5,85 5,00 6,44 5,80IP
10:29:19.948 5,85 2,00 6,44 5,80IP