Χρηματιστήριο \

ALTER EGO MEDIA Α.Ε.
AEM
4,1960
Τελ. Ενημ.:
17:04
0,00 0,00%
  • Συν.Όγκος 102918
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1000
  • Τζίρος 433649
  • Πράξεις 283
Αγορά
1 Εντολές 110 x 4,404
Πώληση
2 Εντολές 255 x 4,196
  • Saleside BSSBBBBBBBBSSSSSBSSSBBSSBSSSSS
  • Bid Ask Ratio 1.0:2.3
Χαμηλό Ημέρας Υψηλό Ημέρας
4,1220 4,2640
Άνοιγμα 4,20
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,20 4,20
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
4.2000 0.0200 0.4785 %
  • Μέσος σταθμικό 4.2135
  • Εμπορευσιμότητα 0.1806
  • Κεφαλαιοποίηση € 239155216 εκ
  • Αρ. Μετοχών 56996000

Απόδοση

Αρχή εβδ.
0,48%
7 ημερών
0,29%
1 μηνός
0,82%
3 μηνών
0,00%
6 μηνών
0,00%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
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
16:59:10.081 827.718,00 4,20 1.000,00 4,164,20
16:56:52.879 820.175,00 4,19 775,00 4,164,19
16:56:13.039 818.700,00 4,18 775,00 4,154,17
16:56:13.039 818.699,00 4,18 100,00 4,154,17
16:56:13.039 818.698,00 4,17 125,00 4,154,17
16:55:21.653 816.153,00 4,15 125,00 4,154,18
16:52:10.188 807.942,00 4,16 61,00 4,154,16
16:52:10.096 807.929,00 4,16 219,00 4,154,16
16:52:09.926 807.898,00 4,16 280,00 4,164,18
16:50:19.467 802.721,00 4,18 226,00 4,184,19