Χρηματιστήριο \

ALTER EGO MEDIA Α.Ε.
AEM
6,1350
Τελ. Ενημ.:
17:25
0,00 0,00%
  • Συν.Όγκος 49238
  • Όγκος πακέτων 1.693,75
  • Όγκος τελ.πράξης 267
  • Τζίρος 303441
  • Πράξεις 238
Πώληση
1 Εντολές 50 x 6,135
  • Saleside SSSSSSBBBIIIIIIIIIIIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,0950 6,1850
Άνοιγμα 6,14
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,14 6,14
  • Άνοιγμα τελευτ. δημοπρ. 6.1350
  • Όγκος ανοιγ. τελ. δημ. 3424
Προηγ. Κλείσιμο
6.1350 -0.0550 -0.8885 %
  • Μέσος σταθμικό 6.1284
  • Εμπορευσιμότητα 0.0842
  • Κεφαλαιοποίηση € 358851745 εκ
  • Αρ. Μετοχών 58492542

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-2,54%
1 μηνός
-1,92%
3 μηνών
32,51%
6 μηνών
47,90%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 6,1850 6,0950 6,1350 6,135049.509 303.441
23/10/2025 6,2350 6,1200 6,1800 6,135035.220 217.622
22/10/2025 6,2400 6,1600 6,2000 6,190043.177 267.639
21/10/2025 6,2650 6,1550 6,1550 6,200046.280 287.318
20/10/2025 6,3500 6,1300 6,1700 6,190034.628 216.118
17/10/2025 6,2100 6,0700 6,0700 6,170085.269 522.052
16/10/2025 6,3250 6,0350 6,1600 6,295095.251 588.665
15/10/2025 6,3600 6,1800 6,3400 6,180036.327 226.896
14/10/2025 6,4200 6,2950 6,4200 6,360028.045 177.962
13/10/2025 6,4950 6,2400 6,4850 6,4000146.650 926.614
10/10/2025 6,6550 6,5000 6,5950 6,505064.341 421.834
09/10/2025 6,6150 6,4450 6,4950 6,5950636.841 4.194.044
08/10/2025 6,7400 6,4750 6,5600 6,4950137.690 908.331
07/10/2025 6,5800 6,2900 6,3500 6,580075.420 480.343
06/10/2025 6,4750 6,2950 6,4250 6,345079.046 503.310
03/10/2025 6,5450 6,3500 6,3500 6,425087.195 560.451
01/10/2025 6,2450 6,1050 6,1300 6,240099.075 612.917
30/09/2025 6,2100 6,1000 6,1950 6,170093.395 573.525
29/09/2025 6,2650 5,9650 6,2500 6,1950452.349 2.772.973
26/09/2025 6,3400 6,2000 6,3400 6,250078.963 495.246
25/09/2025 6,3400 6,2450 6,3200 6,3400331.362 2.082.850
24/09/2025 6,3050 6,2500 6,2550 6,275072.746 456.605
23/09/2025 6,2800 6,1950 6,1950 6,255058.334 364.694
22/09/2025 6,3500 6,1850 6,1950 6,240093.804 587.654
19/09/2025 6,2800 6,1300 6,1400 6,2000193.777 1.203.183
18/09/2025 6,2100 6,1350 6,2000 6,165047.009 290.582
17/09/2025 6,2000 6,0650 6,1800 6,1900125.337 772.504
16/09/2025 6,2300 6,1400 6,1650 6,1800229.749 1.422.155
15/09/2025 6,2200 6,1350 6,1950 6,165049.526 305.350
12/09/2025 6,1850 6,0800 6,1850 6,175073.883 452.959
11/09/2025 6,2800 6,1400 6,2200 6,160098.976 614.040
10/09/2025 6,2800 6,1200 6,1200 6,2800249.088 1.543.769
09/09/2025 6,2300 6,0900 6,1200 6,1200210.785 1.300.777
08/09/2025 6,2000 5,9650 6,0000 6,1700316.959 1.927.489
05/09/2025 6,0300 5,8800 5,9950 6,0000219.108 1.310.060
04/09/2025 5,9800 5,8750 5,9000 5,9800184.896 1.097.765
03/09/2025 5,8600 5,7800 5,7800 5,8600122.369 714.687
02/09/2025 5,8500 5,6800 5,8400 5,8200118.419 686.362
01/09/2025 5,8550 5,7300 5,8550 5,840094.090 543.676
29/08/2025 5,8350 5,7000 5,7500 5,8000167.529 969.914
28/08/2025 5,7500 5,5950 5,6950 5,7500125.641 709.882
27/08/2025 5,7400 5,6000 5,6700 5,6950113.614 643.809
26/08/2025 5,7350 5,6450 5,7100 5,670054.149 307.457
25/08/2025 5,7800 5,6450 5,7300 5,710093.843 537.503
22/08/2025 5,8150 5,7000 5,7000 5,730064.896 373.442
21/08/2025 5,8300 5,7000 5,7200 5,740059.039 340.741
20/08/2025 5,7950 5,6000 5,7200 5,7200153.983 873.179
19/08/2025 5,8250 5,6600 5,8250 5,7000168.029 969.924
18/08/2025 5,9000 5,7200 5,8500 5,740055.909 322.936
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
17:10:24.325 588.627,00 6,14 267,00 6,405,51
17:10:24.325 588.626,00 6,14 141,00 6,405,51
17:10:24.325 588.625,00 6,14 100,00 6,405,51
17:10:24.325 588.624,00 6,14 26,00 6,405,51
17:10:24.325 588.623,00 6,14 7,00 6,405,51
17:10:24.325 588.622,00 6,14 8,00 6,405,51
17:10:24.325 588.621,00 6,14 1.175,00 6,405,51
17:10:24.325 588.620,00 6,14 621,00 6,405,51
17:10:24.324 588.619,00 6,14 5,00 6,405,51
17:10:24.324 588.618,00 6,14 37,00 6,405,51