Χρηματιστήριο \

REAL CONSULTING (ΚΟ)
REALCONS
6,3200
Τελ. Ενημ.:
17:25
-0,08 -1,00%
  • Συν.Όγκος 7138
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 1725
  • Τζίρος 45180
  • Πράξεις 31
Πώληση
4 Εντολές 10965 x 6,320
  • Saleside SSBBBBBBBBBSIISBBSSSSSSSSSIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,3000 6,4200
Άνοιγμα 6,42
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,32 6,32
  • Άνοιγμα τελευτ. δημοπρ. 6.3200
  • Όγκος ανοιγ. τελ. δημ. 2225
Προηγ. Κλείσιμο
6.4000 -0.0200 -0.3115 %
  • Μέσος σταθμικό 6.3296
  • Εμπορευσιμότητα 0.0232
  • Κεφαλαιοποίηση € 194048167 εκ
  • Αρ. Μετοχών 30703824

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-2,14%
1 μηνός
10,73%
3 μηνών
4,92%
6 μηνών
25,98%
1 έτους
1,27%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/05/2026 6,4200 6,3000 6,4200 6,32007.138 45.180
14/05/2026 6,5600 6,3800 6,4800 6,400019.610 126.775
13/05/2026 6,6000 6,4200 6,5800 6,4200100.605 661.931
12/05/2026 6,5800 6,3000 6,4400 6,580012.086 78.976
11/05/2026 6,6200 6,3600 6,6000 6,4400122.695 808.509
08/05/2026 6,6200 6,5200 6,5800 6,560058.773 387.603
07/05/2026 6,6000 6,4600 6,5800 6,540010.666 69.752
06/05/2026 6,6200 6,4600 6,6000 6,500032.629 212.900
05/05/2026 6,6200 6,4600 6,5400 6,5600270.967 1.783.533
30/04/2026 6,4600 6,2400 6,4200 6,400041.718 266.945
29/04/2026 6,4800 6,3200 6,4600 6,42007.969 51.098
28/04/2026 6,5600 6,2600 6,4400 6,420023.862 152.793
27/04/2026 6,6200 6,3600 6,6000 6,420019.867 128.338
24/04/2026 6,7000 6,3600 6,4600 6,4800555.656 3.361.954
23/04/2026 6,3600 6,1400 6,1400 6,3600447.331 2.175.583
22/04/2026 6,1400 6,0000 6,0000 6,140028.559 173.450
21/04/2026 6,0000 5,9200 5,9800 6,00005.360 32.076
20/04/2026 6,0000 5,4600 5,4600 5,98009.682 57.641
16/04/2026 5,9000 5,8000 5,8000 5,880032.060 186.818
15/04/2026 5,9200 5,6600 5,9200 5,800026.937 154.697
14/04/2026 5,7800 5,5000 5,5200 5,780013.302 76.001
09/04/2026 5,5800 5,4400 5,5600 5,500014.317 78.907
08/04/2026 5,9000 5,5200 5,8800 5,600010.246 57.863
07/04/2026 5,6400 5,4400 5,5000 5,5000304.362 1.554.093
02/04/2026 5,7000 5,3800 5,7000 5,480040.846 224.125
01/04/2026 5,7600 5,4400 5,5400 5,740030.027 169.276
31/03/2026 5,5400 4,9900 5,0000 5,50001.114.410 5.689.304
30/03/2026 5,0200 4,9500 5,0200 4,97009.000 44.774
27/03/2026 5,0800 4,9900 5,0600 5,060010.405 52.176
26/03/2026 5,2200 5,0600 5,0800 5,100015.017 76.666
24/03/2026 5,1000 4,9500 5,0600 5,040028.236 141.262
23/03/2026 5,2000 4,9500 5,0200 5,060062.477 314.646
20/03/2026 5,3000 5,1000 5,1600 5,10006.148 31.785
19/03/2026 5,2800 5,1200 5,2600 5,12005.714 29.583
18/03/2026 5,3000 5,2200 5,3000 5,300020.668 109.334
17/03/2026 5,3000 5,2600 5,3000 5,300016.708 88.442
13/03/2026 5,3600 5,1800 5,3600 5,300027.587 145.297
12/03/2026 5,6000 5,3600 5,6000 5,36009.559 51.813
11/03/2026 5,7400 5,5200 5,5600 5,580013.297 74.342
10/03/2026 5,7600 5,4200 5,7400 5,680013.664 76.476
09/03/2026 5,4600 5,2400 5,4600 5,380058.536 311.458
06/03/2026 5,8800 5,5200 5,7600 5,560012.285 69.152
05/03/2026 6,0000 5,7000 5,7800 5,760025.295 145.979
04/03/2026 5,9000 5,5400 5,5400 5,780019.987 114.364
03/03/2026 5,8600 5,4200 5,8600 5,580077.671 436.795
02/03/2026 6,0600 5,5200 5,5200 5,860045.717 269.039
27/02/2026 6,1200 5,9800 5,9800 6,06007.497 45.241
26/02/2026 6,1000 6,0000 6,0600 6,000016.767 100.981
25/02/2026 6,1000 6,0000 6,0400 6,08005.013 30.306
24/02/2026 6,1200 5,9800 6,0800 6,080014.454 87.468
20/02/2026 6,2000 6,0400 6,1600 6,120014.899 91.191
19/02/2026 6,2000 6,0600 6,2000 6,180013.592 83.435
18/02/2026 6,2000 6,1000 6,1000 6,20008.566 52.756
17/02/2026 6,2200 5,9800 6,1400 6,160075.598 466.776
16/02/2026 6,1600 5,9800 6,1600 6,100026.901 162.449
13/02/2026 6,2000 6,0000 6,1800 6,1200227.716 1.408.520
12/02/2026 6,2400 6,0000 6,2200 6,180028.319 173.474
11/02/2026 6,2200 6,0000 6,2000 6,220026.853 163.897
10/02/2026 6,3000 6,0800 6,2400 6,1000555.074 3.389.892
09/02/2026 6,4800 6,0000 6,4800 6,16007.125.301 33.687.289
06/02/2026 6,4800 6,0400 6,0400 6,240055.930 350.903
05/02/2026 6,1600 5,9600 6,1000 6,040039.894 241.437
04/02/2026 6,4000 6,1000 6,3800 6,100030.022 186.977
03/02/2026 6,5600 6,2800 6,5000 6,380021.230 135.373
02/02/2026 6,5600 6,3000 6,3200 6,460033.695 217.507
30/01/2026 6,3400 6,1800 6,2600 6,3200186.823 1.175.549
29/01/2026 6,3800 6,0800 6,3000 6,2000249.472 1.566.895
28/01/2026 6,3000 6,1800 6,3000 6,3000314.425 1.960.242
27/01/2026 6,3000 6,0600 6,0600 6,2800315.132 1.955.153
26/01/2026 6,1000 5,9600 6,1000 6,080012.787 77.245
23/01/2026 6,1000 5,9000 6,0400 6,080012.987 78.473
22/01/2026 6,1400 5,9800 6,1200 6,000036.677 221.034
21/01/2026 6,2200 6,0000 6,1800 6,080029.426 178.227
20/01/2026 6,2400 6,0200 6,0200 6,180025.950 159.416
19/01/2026 6,1800 5,9000 5,9200 6,180027.891 168.552
16/01/2026 6,0000 5,8600 5,9800 6,00004.861 29.092
15/01/2026 5,9800 5,9000 5,9800 5,980012.395 73.927
14/01/2026 5,9000 5,7400 5,8400 5,900016.441 96.288
13/01/2026 5,8800 5,7000 5,8200 5,86008.040 46.822
12/01/2026 5,8600 5,7400 5,8000 5,82004.513 26.224
09/01/2026 6,2600 5,7800 5,8000 5,840071.056 417.372
08/01/2026 5,8800 5,7000 5,8800 5,800024.955 144.154
07/01/2026 5,8600 5,7000 5,8000 5,860024.043 139.522
05/01/2026 5,9000 5,8000 5,8600 5,880013.758 80.678
02/01/2026 6,0000 5,8000 5,8800 5,860016.777 98.827
31/12/2025 5,8000 5,4800 5,5000 5,800071.229 402.970
30/12/2025 5,4200 5,1200 5,1200 5,420080.479 417.973
29/12/2025 5,1600 5,0400 5,0800 5,1600335.887 1.705.964
23/12/2025 5,0800 4,9700 5,0000 5,08007.999 40.162
22/12/2025 5,0800 4,9300 5,0400 5,02008.865 44.300
19/12/2025 5,0400 4,9500 5,0000 5,020010.912 54.585
18/12/2025 5,0200 4,9500 5,0000 5,00007.867 39.267
17/12/2025 5,0200 5,0000 5,0200 5,00008.206 41.031
16/12/2025 5,0200 4,9800 5,0000 5,020017.229 86.211
15/12/2025 5,0800 4,9800 5,0200 5,040014.169 71.234
12/12/2025 5,0400 4,9900 5,0000 5,04006.101 30.586
11/12/2025 5,0200 4,9600 4,9900 5,02006.710 33.519
10/12/2025 5,0400 4,9600 5,0400 5,04007.971 39.902
09/12/2025 5,0800 4,9900 5,0800 5,040014.365 72.137
08/12/2025 5,0800 5,0000 5,0800 5,080011.298 56.987
05/12/2025 5,0800 5,0200 5,0800 5,08003.260 16.511
04/12/2025 5,1000 5,0000 5,1000 5,080022.102 111.353
03/12/2025 5,1000 5,0400 5,0800 5,10005.620 28.584
02/12/2025 5,1000 5,0000 5,1000 5,080019.989 100.719
01/12/2025 5,1000 5,0200 5,0200 5,100055.450 272.754
28/11/2025 5,1000 4,9900 5,1000 5,100014.858 74.916
26/11/2025 5,1800 5,0000 5,1800 5,000032.060 161.312
25/11/2025 5,1800 5,0000 5,1400 5,180032.160 163.131
24/11/2025 5,1800 5,0000 5,1000 5,100021.830 111.100
21/11/2025 5,1000 5,0000 5,1000 5,100011.158 56.497
20/11/2025 5,1200 4,9800 5,1200 5,080021.945 110.097
19/11/2025 5,2000 5,0000 5,0200 5,1000213.621 1.085.035
18/11/2025 5,0800 4,9700 5,0800 5,080016.471 82.926
17/11/2025 5,1000 4,9800 5,0800 5,08007.531 38.029
14/11/2025 5,1000 4,9800 5,0800 5,080010.180 51.283
13/11/2025 5,2000 5,0000 5,2000 5,100031.790 160.864
12/11/2025 5,3800 5,1200 5,2600 5,140021.453 111.130
11/11/2025 5,2400 5,1000 5,1800 5,240023.010 119.189
10/11/2025 5,2000 5,1200 5,2000 5,200052.850 271.994
07/11/2025 5,2000 5,0200 5,1600 5,200012.502 64.493
06/11/2025 5,1600 4,9600 4,9600 5,16008.445 43.098
05/11/2025 5,1600 4,9600 5,0400 5,16008.010 40.695
04/11/2025 5,0000 4,9000 4,9600 5,00005.101 25.365
03/11/2025 5,0000 4,9300 4,9900 4,93003.965 19.590
31/10/2025 5,0400 4,8700 5,0400 4,970011.503 56.705
30/10/2025 5,0400 4,9800 5,0400 5,02003.831 19.198
29/10/2025 5,0400 4,8900 5,0200 5,00009.980 49.526
27/10/2025 5,0000 4,8500 4,9400 4,98007.938 39.298
24/10/2025 4,9500 4,9000 4,9200 4,95004.899 24.203
23/10/2025 5,0200 4,8000 4,9600 4,890021.598 105.600
22/10/2025 5,0200 4,9000 4,9700 4,96009.503 47.108
21/10/2025 5,1600 4,9000 5,1600 4,980036.488 181.517
20/10/2025 5,2600 5,0200 5,1000 5,08004.821 24.615
17/10/2025 5,1000 5,0000 5,0800 5,100025.729 129.497
16/10/2025 5,1400 5,0000 5,1200 5,10004.500 22.837
15/10/2025 5,2200 5,0800 5,2200 5,08003.968 20.414
14/10/2025 5,2200 5,0400 5,2000 5,120010.519 53.661
13/10/2025 5,2400 5,1200 5,1800 5,20009.195 47.725
10/10/2025 5,4600 5,1800 5,2000 5,2600128.341 672.744
09/10/2025 5,2400 5,1200 5,1200 5,200048.824 253.236
08/10/2025 5,1200 5,0000 5,1200 5,080010.950 55.320
07/10/2025 5,1400 5,0000 5,1400 5,08009.884 49.904
06/10/2025 5,2000 5,0200 5,1800 5,080011.185 56.923
03/10/2025 5,1000 5,0000 5,1000 5,10009.881 50.030
01/10/2025 5,1200 4,9500 5,0800 5,120019.391 97.543
30/09/2025 5,1000 4,9800 5,0600 5,06006.305 31.841
29/09/2025 5,1200 4,9700 5,1200 5,100026.243 132.403

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:55.549 813.252,00 6,32 1.725,00 6,326,30
17:09:55.549 813.251,00 6,32 275,00 6,326,30
17:09:55.549 813.250,00 6,32 25,00 6,326,30
17:09:55.549 813.249,00 6,32 200,00 6,326,30
16:59:51.190 796.361,00 6,32 159,00 6,286,32
16:30:22.764 714.899,00 6,32 40,00 6,306,32
16:10:27.482 673.805,00 6,32 111,00 6,306,32
16:10:00.278 673.125,00 6,36 81,00 6,306,34
16:10:00.278 673.124,00 6,34 1.000,00 6,306,34
16:10:00.278 673.123,00 6,34 219,00 6,306,34