Χρηματιστήριο \

REAL CONSULTING (ΚΟ)
REALCONS
8,4600
Τελ. Ενημ.:
17:35
-0,06 0,00%
  • Συν.Όγκος 18522
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 5
  • Τζίρος 155384
  • Πράξεις 59
Πώληση
6 Εντολές 8048 x 8,460
  • Saleside SBBBBBBBBBBSSSSSSSSSSSSSIIIIIS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
8,3200 8,5800
Άνοιγμα 8,58
Χαμ. 52 εβδ. Υψ. 52 εβδ.
8,52 8,52
  • Άνοιγμα τελευτ. δημοπρ. 8.4600
  • Όγκος ανοιγ. τελ. δημ. 2649
Προηγ. Κλείσιμο
8.5200 0.2200 2.6506 %
  • Μέσος σταθμικό 8.3892
  • Εμπορευσιμότητα 0.0603
  • Κεφαλαιοποίηση € 259754351 εκ
  • Αρ. Μετοχών 30703824

Απόδοση

Αρχή εβδ.
4,16%
7 ημερών
3,65%
1 μηνός
4,67%
3 μηνών
28,31%
6 μηνών
60,75%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/09/2026 8,5800 8,3000 8,3000 8,520051.848 438.480
16/09/2026 8,3000 8,1000 8,2800 8,300049.134 403.428
15/09/2026 8,2400 8,0000 8,2000 8,240076.301 622.533
14/09/2026 8,2000 7,9800 8,1800 8,200036.591 296.530
11/09/2026 8,2200 8,0000 8,2200 8,180055.074 446.736
10/09/2026 8,2800 8,0400 8,2600 8,220024.819 202.338
09/09/2026 8,2800 8,0000 8,2800 8,240039.597 322.139
08/09/2026 8,3400 8,1600 8,3400 8,260027.633 227.399
07/09/2026 8,3200 8,0200 8,2800 8,300035.875 293.793
04/09/2026 8,3000 8,0000 8,2000 8,280029.246 239.952
03/09/2026 8,3800 8,2200 8,3000 8,340014.233 118.650
02/09/2026 8,3600 8,1400 8,2800 8,28003.498 28.963
01/09/2026 8,2800 8,1200 8,2000 8,280013.884 114.053
31/08/2026 8,3000 8,1400 8,2400 8,28005.966 49.223
28/08/2026 8,3800 8,0600 8,3200 8,300086.880 720.269
27/08/2026 8,4000 8,1000 8,1000 8,3200116.141 963.484
26/08/2026 8,3000 7,7800 7,9000 8,300090.309 731.165
25/08/2026 8,2800 7,8200 7,9800 8,000097.128 773.380
24/08/2026 8,0400 7,7800 8,0000 7,980036.999 292.844
21/08/2026 8,1000 7,9000 8,1000 8,000018.821 149.994
20/08/2026 8,1200 8,0400 8,1000 8,10005.745 46.370
19/08/2026 8,1200 7,9000 8,1200 8,12008.895 71.697
18/08/2026 8,1600 8,0400 8,1400 8,12004.065 32.910
17/08/2026 8,1400 8,0400 8,0400 8,14008.418 68.275
14/08/2026 8,1600 8,0800 8,1600 8,16005.270 42.894
13/08/2026 8,2200 8,1000 8,1600 8,16009.836 80.232
12/08/2026 8,1800 8,0800 8,1800 8,08005.003 40.588
11/08/2026 8,2000 8,0800 8,2000 8,180062.685 510.364
10/08/2026 8,2000 8,0800 8,1200 8,1800168.395 1.370.664
07/08/2026 8,2200 8,0400 8,2000 8,120029.796 241.911
06/08/2026 8,2600 8,1200 8,2400 8,220089.976 740.638
05/08/2026 8,3000 8,2000 8,2400 8,24006.365 52.467
04/08/2026 8,3000 8,0800 8,3000 8,240028.659 235.598
03/08/2026 8,2600 7,7800 7,8000 8,200033.624 271.877
31/07/2026 7,8600 7,3400 7,3400 7,780024.894 191.011
30/07/2026 7,4800 7,3600 7,4800 7,420010.315 76.357
29/07/2026 7,5000 7,2400 7,4000 7,460020.103 149.082
28/07/2026 7,2800 7,1400 7,2000 7,20006.361 45.848
27/07/2026 7,2000 7,1000 7,1800 7,200012.019 86.177
24/07/2026 7,2000 7,0800 7,1000 7,18007.100 50.863
23/07/2026 7,1600 7,0800 7,1600 7,160010.680 76.152
22/07/2026 7,2000 7,0200 7,1400 7,160016.536 118.277
21/07/2026 7,1800 7,0200 7,1800 7,080010.846 77.036
20/07/2026 7,1800 7,0000 7,1000 7,180019.497 139.241
17/07/2026 7,1800 6,9400 7,0200 7,160035.472 251.746
16/07/2026 7,3200 7,0600 7,1200 7,200023.857 171.596
15/07/2026 7,3000 7,0000 7,2200 7,000023.688 168.136
14/07/2026 7,3400 7,1600 7,3000 7,3000211.351 1.542.752
13/07/2026 7,3400 7,1000 7,3000 7,320010.925 79.755
10/07/2026 7,2600 7,0200 7,2000 7,200029.251 209.139
08/07/2026 7,4600 7,0000 7,4600 7,240089.977 649.139
07/07/2026 7,5000 7,2000 7,3800 7,480048.922 360.657
06/07/2026 7,5000 7,2800 7,4400 7,380017.380 128.321
03/07/2026 7,4800 7,2400 7,4200 7,400030.445 224.234
01/07/2026 7,5000 7,2800 7,3400 7,440054.402 401.459
30/06/2026 7,3400 7,0400 7,2800 7,300053.759 387.318
29/06/2026 7,4000 7,0000 7,0000 7,160088.355 634.386
26/06/2026 6,9600 6,7800 6,8800 6,9600125.216 774.335
25/06/2026 6,9000 6,6800 6,9000 6,9000294.245 1.992.378
24/06/2026 6,8200 6,7000 6,8200 6,800036.631 248.367
23/06/2026 6,9000 6,6200 6,8800 6,820086.564 587.261
19/06/2026 6,7600 6,6200 6,6800 6,72003.865.394 20.322.388
18/06/2026 6,6800 6,4800 6,6800 6,660019.512 128.502
17/06/2026 6,7000 6,5400 6,6800 6,640013.689 90.587
16/06/2026 6,7000 6,5400 6,5600 6,700015.785 104.877
12/06/2026 6,7000 6,5600 6,6400 6,680025.042 166.310
10/06/2026 6,7200 6,6000 6,7000 6,600019.989 133.040
09/06/2026 6,9200 6,7000 6,7200 6,8000253.075 1.720.193
08/06/2026 6,7400 6,6000 6,6000 6,720014.490 97.170
05/06/2026 6,8000 6,6600 6,8000 6,740074.695 503.608
04/06/2026 6,8200 6,6600 6,8200 6,720022.760 152.808
03/06/2026 6,9000 6,6600 6,9000 6,800038.020 256.661
02/06/2026 6,9800 6,6600 6,8800 6,880045.637 309.925
29/05/2026 6,7200 6,3800 6,5600 6,700056.324 370.114
28/05/2026 6,5800 6,3600 6,5400 6,540021.852 141.618
27/05/2026 6,5800 6,3400 6,4200 6,480040.681 260.987
26/05/2026 6,5600 6,2800 6,5600 6,400015.810 101.000
25/05/2026 6,5800 6,2600 6,4200 6,560061.247 393.717
22/05/2026 6,4000 6,1000 6,2000 6,400028.890 181.014
21/05/2026 6,2600 6,1200 6,2600 6,220015.449 95.806
20/05/2026 6,2600 6,1800 6,2600 6,22005.315 33.028
19/05/2026 6,3800 6,1400 6,2400 6,240013.169 82.043
18/05/2026 6,3600 6,1600 6,3600 6,180010.988 68.085
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
17:24:13.241 1.078.774,00 8,46 5,00 8,328,46
17:10:10.098 1.064.071,00 8,46 1.466,00 8,468,32
17:10:10.098 1.064.070,00 8,46 295,00 8,468,32
17:10:10.098 1.064.069,00 8,46 143,00 8,468,32
17:10:10.098 1.064.068,00 8,46 96,00 8,468,32
17:10:10.098 1.064.067,00 8,46 649,00 8,468,32
16:43:37.321 929.047,00 8,46 100,00 8,388,46
16:41:32.232 919.993,00 8,46 7,00 8,448,46
16:20:25.700 846.409,00 8,44 100,00 8,348,44
16:20:23.374 846.333,00 8,44 100,00 8,388,44
Ελλάδα 2.0 - Εθνικό Σχέδιο Ανάκαμψης και Ανθεκτικότητας. Με τη χρηματοδότηση της Ευρωπαϊκής Ένωσης - NextGenerationEU. Η επιχείρηση ενισχύθηκε στο πλαίσιο της δράσης Ψηφιακός Μετασχηματισμός ΜμΕ.