Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

REAL CONSULTING ΑΕ (REALCONS)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

5,14

0,00 (0,00 %)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 110.510.000 €
Υψηλό Εβδ. 0,00
Υψηλό Μήνα 0,00
Υψηλό 52 εβδ. 5,20
Χαμηλό Εβδ. 0,00
Χαμηλό Μήνα 0,00
Χαμηλό 52 εβδ. 3,28

Ιστορικά κλεισίματα μετοχής realcons

/finance/exporthistorycloses?symbol=realcons&key=2069989548

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	5,0400	0,00%	5,0200	5,0800	4,9800	14.169	71.234,78
12/12/2025	5,0400	0,40%	5,0000	5,0400	4,9900	6.101	30.586,00
11/12/2025	5,0200	-0,40%	4,9900	5,0200	4,9600	6.710	33.519,70
10/12/2025	5,0400	0,00%	5,0400	5,0400	4,9600	7.971	39.902,11
09/12/2025	5,0400	-0,79%	5,0800	5,0800	4,9900	14.365	72.137,40
08/12/2025	5,0800	0,00%	5,0800	5,0800	5,0000	11.298	56.987,60
05/12/2025	5,0800	0,00%	5,0800	5,0800	5,0200	3.260	16.511,20
04/12/2025	5,0800	-0,39%	5,1000	5,1000	5,0000	22.102	111.353,00
03/12/2025	5,1000	0,39%	5,0800	5,1000	5,0400	5.620	28.584,72
02/12/2025	5,0800	-0,39%	5,1000	5,1000	5,0000	19.989	100.719,12
01/12/2025	5,1000	0,00%	5,0200	5,1000	5,0200	55.450	272.754,60
28/11/2025	5,1000	0,00%	5,1000	5,1000	4,9900	14.858	74.916,04
27/11/2025	5,1000	2,00%	5,0600	5,1000	5,0200	6.956	35.434,18
26/11/2025	5,0000	-3,47%	5,1800	5,1800	5,0000	32.060	161.312,40
25/11/2025	5,1800	1,57%	5,1400	5,1800	5,0000	32.160	163.131,90
24/11/2025	5,1000	0,00%	5,1000	5,1800	5,0000	21.830	111.100,72
21/11/2025	5,1000	0,39%	5,1000	5,1000	5,0000	11.158	56.497,88
20/11/2025	5,0800	-0,39%	5,1200	5,1200	4,9800	21.945	110.097,80
19/11/2025	5,1000	0,39%	5,0200	5,2000	5,0000	213.621	1.085.035,08
18/11/2025	5,0800	0,00%	5,0800	5,0800	4,9700	16.471	82.926,48
17/11/2025	5,0800	0,00%	5,0800	5,1000	4,9800	7.531	38.029,50
14/11/2025	5,0800	-0,39%	5,0800	5,1000	4,9800	10.180	51.283,35
13/11/2025	5,1000	-0,78%	5,2000	5,2000	5,0000	31.790	160.864,90
12/11/2025	5,1400	-1,91%	5,2600	5,3800	5,1200	21.453	111.130,72
11/11/2025	5,2400	0,77%	5,1800	5,2400	5,1000	23.010	119.189,90
10/11/2025	5,2000	0,00%	5,2000	5,2000	5,1200	52.850	271.994,00
07/11/2025	5,2000	0,78%	5,1600	5,2000	5,0200	12.502	64.493,94
06/11/2025	5,1600	0,00%	4,9600	5,1600	4,9600	8.445	43.098,20
05/11/2025	5,1600	3,20%	5,0400	5,1600	4,9600	8.010	40.695,00
04/11/2025	5,0000	1,42%	4,9600	5,0000	4,9000	5.101	25.365,72
03/11/2025	4,9300	-0,80%	4,9900	5,0000	4,9300	3.965	19.590,00
31/10/2025	4,9700	-1,00%	5,0400	5,0400	4,8700	11.503	56.705,55
30/10/2025	5,0200	0,40%	5,0400	5,0400	4,9800	3.831	19.198,38
29/10/2025	5,0000	0,40%	5,0200	5,0400	4,8900	9.980	49.526,65
27/10/2025	4,9800	0,61%	4,9400	5,0000	4,8500	7.938	39.298,78
24/10/2025	4,9500	1,23%	4,9200	4,9500	4,9000	4.899	24.203,93
23/10/2025	4,8900	-1,41%	4,9600	5,0200	4,8000	21.598	105.600,80
22/10/2025	4,9600	-0,40%	4,9700	5,0200	4,9000	9.503	47.108,07
21/10/2025	4,9800	-1,97%	5,1600	5,1600	4,9000	36.488	181.517,96
20/10/2025	5,0800	-0,39%	5,1000	5,2600	5,0200	4.821	24.615,68
17/10/2025	5,1000	0,00%	5,0800	5,1000	5,0000	25.729	129.497,50
16/10/2025	5,1000	0,39%	5,1200	5,1400	5,0000	4.500	22.837,12
15/10/2025	5,0800	-0,78%	5,2200	5,2200	5,0800	3.968	20.414,44
14/10/2025	5,1200	-1,54%	5,2000	5,2200	5,0400	10.519	53.661,12
13/10/2025	5,2000	-1,14%	5,1800	5,2400	5,1200	9.195	47.725,62
10/10/2025	5,2600	1,15%	5,2000	5,4600	5,1800	128.341	672.744,94
09/10/2025	5,2000	2,36%	5,1200	5,2400	5,1200	48.824	253.236,64
08/10/2025	5,0800	0,00%	5,1200	5,1200	5,0000	10.950	55.320,60
07/10/2025	5,0800	0,00%	5,1400	5,1400	5,0000	9.884	49.904,12
06/10/2025	5,0800	-0,39%	5,1800	5,2000	5,0200	11.185	56.923,28
03/10/2025	5,1000	0,00%	5,1000	5,1000	5,0000	9.881	50.030,26
02/10/2025	5,1000	-0,39%	5,1800	5,1800	5,0200	13.718	69.763,00
01/10/2025	5,1200	1,19%	5,0800	5,1200	4,9500	19.391	97.543,03
30/9/2025	5,0600	-0,78%	5,0600	5,1000	4,9800	6.305	31.841,00
29/9/2025	5,1000	0,00%	5,1200	5,1200	4,9700	26.243	132.403,92
26/9/2025	5,1000	-0,78%	5,1200	5,1800	5,0200	27.244	139.347,62
25/9/2025	5,1400	-0,77%	5,2000	5,2000	5,0600	37.719	192.471,92
24/9/2025	5,1800	-0,38%	5,2000	5,2000	5,1000	15.305	78.612,08
23/9/2025	5,2000	0,39%	5,1000	5,2000	5,0400	18.580	95.479,92
22/9/2025	5,1800	3,60%	5,0000	5,1800	4,9900	52.580	265.246,60
19/9/2025	5,0000	0,00%	5,0000	5,0000	4,9200	4.310	21.525,20
18/9/2025	5,0000	0,20%	4,9900	5,0000	4,9900	3.670	18.333,32
17/9/2025	4,9900	0,20%	4,9700	4,9900	4,9000	8.025	39.795,52
16/9/2025	4,9800	0,00%	4,9800	4,9800	4,9600	4.392	21.860,66
15/9/2025	4,9800	0,00%	4,9900	4,9900	4,9800	2.202	10.965,98
12/9/2025	4,9800	0,81%	4,9800	4,9800	4,9700	3.990	19.859,70
11/9/2025	4,9400	-1,20%	4,9900	4,9900	4,9200	2.850	14.091,00
10/9/2025	5,0000	0,20%	4,9500	5,0000	4,8900	10.250	50.842,71
09/9/2025	4,9900	1,42%	4,9800	5,0000	4,9100	6.119	30.489,60
08/9/2025	4,9200	-0,61%	4,9500	4,9500	4,8700	5.160	25.413,00
05/9/2025	4,9500	1,02%	4,9300	4,9500	4,8500	10.998	54.109,29
04/9/2025	4,9000	0,20%	4,8900	4,9000	4,8600	3.301	16.169,86
03/9/2025	4,8900	0,82%	4,8900	4,8900	4,8000	6.500	31.525,50
02/9/2025	4,8500	-0,82%	4,8800	4,8900	4,6900	49.663	237.559,71
01/9/2025	4,8900	-0,20%	4,9100	4,9100	4,8000	57.100	277.509,45
29/8/2025	4,9000	-0,41%	4,9200	4,9200	4,7800	21.820	105.561,48
28/8/2025	4,9200	0,41%	4,9000	4,9200	4,8000	10.200	49.784,06
27/8/2025	4,9000	0,00%	4,9100	4,9200	4,8200	8.415	41.047,02
26/8/2025	4,9000	-0,81%	4,9300	4,9300	4,8200	18.238	88.777,86
25/8/2025	4,9400	0,20%	4,9200	4,9400	4,9100	5.820	28.690,64
22/8/2025	4,9300	0,61%	4,9100	4,9300	4,8500	5.570	27.373,40
21/8/2025	4,9000	-0,61%	4,9200	4,9800	4,8100	28.990	141.101,00
20/8/2025	4,9300	0,20%	4,9300	4,9300	4,8500	25.803	126.715,39
19/8/2025	4,9200	-0,61%	4,9400	4,9600	4,8600	14.950	73.365,40
18/8/2025	4,9500	0,61%	4,9800	4,9800	4,8700	23.205	113.987,72
14/8/2025	4,9200	-0,40%	4,9000	4,9400	4,8600	10.963	53.871,86
13/8/2025	4,9400	-0,40%	5,0000	5,0000	4,9000	58.742	288.592,98
12/8/2025	4,9600	-0,40%	4,9800	4,9900	4,8900	28.720	141.842,90
11/8/2025	4,9800	0,00%	4,9800	4,9800	4,8700	21.265	105.113,10
08/8/2025	4,9800	0,00%	4,9400	4,9800	4,8400	29.400	145.027,37
07/8/2025	4,9800	0,20%	5,0000	5,0000	4,9200	10.179	50.507,47
06/8/2025	4,9700	-0,20%	5,0000	5,0000	4,9400	10.073	50.012,15
05/8/2025	4,9800	0,00%	5,0000	5,0000	4,8200	20.520	100.913,93
04/8/2025	4,9800	1,63%	4,9300	4,9800	4,7500	24.030	117.813,17
01/8/2025	4,9000	-2,39%	5,0000	5,0000	4,7400	49.718	241.874,17
31/7/2025	5,0200	0,40%	5,0000	5,0200	4,9600	9.130	45.701,90
30/7/2025	5,0000	0,00%	5,0000	5,0200	4,8900	45.547	225.195,90
29/7/2025	5,0000	-0,79%	4,9900	5,0000	4,9800	3.900	19.493,20
28/7/2025	5,0400	-0,40%	5,0600	5,0800	4,9800	7.020	35.226,60
25/7/2025	5,0600	0,80%	5,0200	5,0600	4,9400	5.390	27.000,60
24/7/2025	5,0200	-0,40%	5,0200	5,0200	4,9600	3.420	17.107,60
23/7/2025	5,0400	-0,79%	5,0800	5,0800	4,9800	12.018	60.353,88
22/7/2025	5,0800	0,00%	5,0600	5,0800	5,0000	4.244	21.394,96
21/7/2025	5,0800	0,40%	5,0600	5,0800	4,9600	51.109	255.980,56
18/7/2025	5,0600	0,00%	5,0600	5,0600	5,0200	7.204	36.382,36
17/7/2025	5,0600	1,20%	5,0800	5,1000	5,0000	12.520	63.098,50
16/7/2025	5,0000	-1,96%	5,1000	5,1200	5,0000	132.316	661.430,72
15/7/2025	5,1000	0,39%	5,0800	5,1200	5,0800	46.465	236.936,88
14/7/2025	5,0800	0,00%	5,0600	5,0800	5,0000	25.170	126.980,80
11/7/2025	5,0800	-0,39%	5,1000	5,1000	4,9700	13.840	70.003,00
10/7/2025	5,1000	0,39%	5,0800	5,1200	5,0200	51.985	262.957,38
09/7/2025	5,0800	0,00%	5,0800	5,1000	4,9600	12.795	64.622,32
08/7/2025	5,0800	-1,55%	5,1600	5,1600	5,0400	29.155	146.533,26
07/7/2025	5,1600	1,18%	5,1000	5,1600	5,0200	11.297	57.832,20
04/7/2025	5,1000	-1,54%	5,1800	5,1800	5,0400	13.997	71.242,50
03/7/2025	5,1800	0,00%	5,1800	5,1800	5,1400	3.919	20.254,18
02/7/2025	5,1800	-0,38%	5,1800	5,2000	5,0800	24.850	127.759,00
01/7/2025	5,2000	0,78%	5,1800	5,2000	5,1000	2.263	11.760,00
30/6/2025	5,1600	0,39%	5,1800	5,1800	5,0200	5.900	30.378,20
27/6/2025	5,1400	-0,39%	5,1400	5,1800	5,0400	9.258	47.496,48
26/6/2025	5,1600	1,18%	5,1200	5,1600	5,0000	20.560	105.066,64
25/6/2025	5,1000	2,00%	4,9500	5,1000	4,9500	132.743	655.692,02
24/6/2025	5,0000	0,00%	5,0000	5,0000	4,9400	4.466	22.259,70
23/6/2025	5,0000	3,09%	4,7200	5,0000	4,7200	13.550	66.872,85
20/6/2025	4,8500	0,00%	4,7400	4,8500	4,7300	7.299	35.090,71
19/6/2025	4,8500	0,21%	4,8000	4,8500	4,6600	8.120	38.901,20
18/6/2025	4,8400	2,98%	4,7100	4,8400	4,6300	15.775	74.528,15
17/6/2025	4,7000	-2,89%	4,8400	4,8400	4,7000	20.487	97.165,35
16/6/2025	4,8400	-1,02%	4,8900	4,8900	4,7100	15.059	72.294,39
13/6/2025	4,8900	0,00%	4,8400	4,8900	4,6000	35.697	167.962,26
12/6/2025	4,8900	0,00%	4,8000	4,8900	4,7700	7.000	34.005,55
11/6/2025	4,8900	-0,61%	4,8900	4,9000	4,7900	8.355	40.538,85
10/6/2025	4,9200	1,44%	4,8000	4,9400	4,8000	7.260	35.535,68
06/6/2025	4,8500	0,62%	4,8200	4,8500	4,7800	2.870	13.842,98
05/6/2025	4,8200	0,84%	4,8300	4,8300	4,7700	3.540	17.019,80
04/6/2025	4,7800	-2,45%	4,9400	4,9400	4,7000	22.334	106.931,06
03/6/2025	4,9000	0,62%	4,9100	4,9100	4,8200	4.490	21.913,90
02/6/2025	4,8700	-1,02%	4,9000	4,9200	4,8100	1.767	8.602,75
30/5/2025	4,9200	0,41%	4,8600	4,9200	4,7200	42.692	208.094,69
29/5/2025	4,9000	-1,21%	4,6300	4,9100	4,6300	14.480	70.187,23
28/5/2025	4,9600	0,40%	4,9400	4,9600	4,8800	14.990	73.962,62
27/5/2025	4,9400	0,00%	4,9000	4,9800	4,7800	17.321	84.342,61
26/5/2025	4,9400	4,22%	4,7800	4,9400	4,7400	11.605	56.111,15
23/5/2025	4,7400	0,85%	4,7700	4,7700	4,6000	9.179	43.223,07
22/5/2025	4,7000	-1,47%	4,7700	4,7700	4,5800	26.695	123.856,62
21/5/2025	4,7700	0,21%	4,7600	4,7700	4,6500	10.190	48.304,00
20/5/2025	4,7600	1,06%	4,7000	4,7800	4,6900	18.490	87.762,71
19/5/2025	4,7100	0,86%	4,6700	4,7700	4,6500	42.494	199.442,00
16/5/2025	4,6700	1,74%	4,5400	4,6800	4,4400	226.003	992.811,85
15/5/2025	4,5900	-0,22%	4,6100	4,6100	4,3800	26.043	117.241,79
14/5/2025	4,6000	3,14%	4,4700	4,6300	4,4400	81.174	363.515,89
13/5/2025	4,4600	0,22%	4,4500	4,4600	4,3800	18.150	80.255,75
12/5/2025	4,4500	1,14%	4,4600	4,4600	4,2800	26.425	115.481,19
09/5/2025	4,4000	0,92%	4,3600	4,4300	4,3600	5.354	23.530,04
08/5/2025	4,3600	0,69%	4,3200	4,4300	4,3000	33.345	143.820,70
07/5/2025	4,3300	-1,37%	4,4800	4,4800	4,2700	52.410	226.481,30
06/5/2025	4,3900	0,00%	4,4800	4,4800	4,3100	8.451	36.887,71
05/5/2025	4,3900	0,00%	4,3900	4,4000	4,3100	21.639	94.120,37
02/5/2025	4,3900	-0,23%	4,5000	4,5000	4,3100	13.834	60.319,09
30/4/2025	4,4000	0,00%	4,4000	4,4300	4,3200	5.160	22.490,35
29/4/2025	4,4000	0,46%	4,4700	4,4700	4,3000	16.898	73.773,61
28/4/2025	4,3800	0,69%	4,4800	4,4800	4,3000	2.750	12.009,00
25/4/2025	4,3500	-2,90%	4,4800	4,5000	4,3200	14.254	62.271,91
24/4/2025	4,4800	-0,44%	4,5300	4,5500	4,4000	5.995	26.683,61
23/4/2025	4,5000	-0,22%	4,5800	4,6300	4,4800	9.785	44.322,08
22/4/2025	4,5100	0,45%	4,4900	4,5800	4,4900	6.650	30.093,13
17/4/2025	4,4900	1,13%	4,4400	4,5500	4,4000	32.010	142.901,00
16/4/2025	4,4400	-0,22%	4,4500	4,4500	4,3900	6.300	27.846,00
15/4/2025	4,4500	0,68%	4,4300	4,4500	4,3500	17.588	77.409,82
14/4/2025	4,4200	1,38%	4,4000	4,4400	4,2600	18.374	79.855,46
11/4/2025	4,3600	2,59%	4,2500	4,3800	4,1500	15.447	65.572,42
10/4/2025	4,2500	6,78%	4,2700	4,2700	4,1100	66.749	281.598,24
09/4/2025	3,9800	-6,35%	4,2100	4,2100	3,9000	41.315	165.820,37
08/4/2025	4,2500	14,86%	3,9000	4,3400	3,7300	45.231	181.333,68
07/4/2025	3,7000	-7,50%	3,9000	3,9000	3,6600	51.755	196.822,30
04/4/2025	4,0000	-6,10%	4,2100	4,2100	3,9000	87.983	357.604,51
03/4/2025	4,2600	-3,18%	4,4000	4,4000	4,2500	21.301	91.514,97
02/4/2025	4,4000	0,23%	4,4500	4,4500	4,2000	23.711	103.269,09
01/4/2025	4,3900	-0,23%	4,4000	4,5000	4,3400	36.618	161.799,55
31/3/2025	4,4000	-4,97%	4,5900	4,6000	4,3000	49.959	221.646,59
28/3/2025	4,6300	4,04%	4,6000	4,6800	4,5000	95.770	441.951,01
27/3/2025	4,4500	2,77%	4,3100	4,4600	4,2900	47.418	207.304,10
26/3/2025	4,3300	2,36%	4,2700	4,3300	4,2500	102.625	440.440,89
24/3/2025	4,2300	0,71%	4,2000	4,2700	4,2000	71.202	302.138,12
21/3/2025	4,2000	1,20%	4,2400	4,2700	4,0600	98.775	410.265,54
20/3/2025	4,1500	4,27%	4,1000	4,2000	4,0000	1.670.263	5.890.489,15
19/3/2025	3,9800	2,05%	3,9200	4,0400	3,9200	47.428	188.994,16
18/3/2025	3,9000	5,98%	3,6800	3,9300	3,6800	673.702	2.379.742,37
17/3/2025	3,6800	4,55%	3,5500	3,7000	3,5500	17.790	65.036,20
14/3/2025	3,5200	1,44%	3,5000	3,6000	3,5000	36.037	127.398,82
13/3/2025	3,4700	1,17%	3,4500	3,5300	3,4000	670.800	2.347.436,74
12/3/2025	3,4300	-2,00%	3,5000	3,5500	3,4200	23.176	81.096,66
11/3/2025	3,5000	-0,57%	3,5200	3,5300	3,5000	1.423	5.011,19
10/3/2025	3,5200	1,44%	3,5000	3,5700	3,4800	3.627	12.791,80
07/3/2025	3,4700	-1,42%	3,5200	3,5200	3,4600	4.337	15.060,67
06/3/2025	3,5200	-0,85%	3,5500	3,5500	3,4800	4.554	15.974,89
05/3/2025	3,5500	1,72%	3,4900	3,5700	3,4900	1.500	5.309,50
04/3/2025	3,4900	-1,69%	3,4800	3,5300	3,4800	4.817	16.797,90
28/2/2025	3,5500	0,28%	3,5300	3,5800	3,5000	1.907	6.698,16
27/2/2025	3,5400	-0,56%	3,2800	3,5500	3,2800	4.336	15.175,51
26/2/2025	3,5600	0,28%	3,5800	3,5900	3,5000	17.730	62.121,67
25/2/2025	3,5500	-1,11%	3,5700	3,6400	3,5000	2.575	9.151,00
24/2/2025	3,5900	-1,91%	3,6700	3,6700	3,5800	2.510	9.117,08
21/2/2025	3,6600	0,27%	3,6300	3,6900	3,6000	3.294	11.954,66
20/2/2025	3,6500	0,00%	3,7200	3,7600	3,6200	7.002	25.754,70
19/2/2025	3,6500	1,11%	3,7300	3,7300	3,5800	1.922	7.016,41
18/2/2025	3,6100	-1,10%	3,7000	3,7000	3,6000	5.381	19.753,46
17/2/2025	3,6500	0,55%	3,6500	3,6900	3,6000	2.960	10.801,70
14/2/2025	3,6300	2,54%	3,5200	3,6400	3,5200	8.138	29.261,36
13/2/2025	3,5400	-1,94%	3,6300	3,6300	3,5300	5.174	18.437,68
12/2/2025	3,6100	0,84%	3,6000	3,6300	3,5800	3.080	11.072,40
11/2/2025	3,5800	0,56%	3,5900	3,6600	3,5600	3.440	12.387,60
10/2/2025	3,5600	-1,11%	3,5700	3,6000	3,5300	1.560	5.539,60
07/2/2025	3,6000	1,41%	3,6000	3,6500	3,5900	3.259	11.746,76
06/2/2025	3,5500	1,14%	3,5200	3,6000	3,5100	3.808	13.463,02
05/2/2025	3,5100	0,86%	3,5000	3,6200	3,4800	5.175	18.269,26
04/2/2025	3,4800	-0,85%	3,5200	3,5300	3,4700	3.362	11.733,98
03/2/2025	3,5100	-2,77%	3,5500	3,6300	3,5000	17.926	63.717,57
31/1/2025	3,6100	1,40%	3,5900	3,6500	3,5600	6.487	23.350,64
30/1/2025	3,5600	-1,93%	3,6300	3,6600	3,5500	8.308	30.256,45
29/1/2025	3,6300	1,97%	3,5400	3,6900	3,5200	10.855	39.048,79
28/1/2025	3,5600	0,85%	3,5500	3,5600	3,5400	6.761	24.004,05
27/1/2025	3,5300	0,28%	3,4900	3,5500	3,4800	4.252	14.973,26
24/1/2025	3,5200	0,28%	3,5000	3,5400	3,5000	5.125	18.021,36
23/1/2025	3,5100	0,29%	3,5400	3,5500	3,5000	4.625	16.232,22
22/1/2025	3,5000	0,00%	3,5000	3,5500	3,4500	9.976	34.760,10
21/1/2025	3,5000	-0,28%	3,5400	3,6000	3,4800	20.305	71.079,69
20/1/2025	3,5100	-0,85%	3,5700	3,6000	3,4800	5.062	17.951,72
17/1/2025	3,5400	-0,28%	3,5800	3,6000	3,4500	5.332	18.872,51
16/1/2025	3,5500	-1,11%	3,6000	3,6800	3,5400	6.874	24.658,14
15/1/2025	3,5900	-1,64%	3,6500	3,6500	3,5900	6.310	22.688,50
14/1/2025	3,6500	-0,27%	3,6800	3,6900	3,6400	6.263	22.968,88
13/1/2025	3,6600	-1,35%	3,7000	3,7000	3,6500	4.396	16.094,15
10/1/2025	3,7100	0,00%	3,7200	3,8000	3,6700	15.467	57.847,69
09/1/2025	3,7100	1,64%	3,6500	3,7100	3,6300	24.805	91.272,19
08/1/2025	3,6500	0,83%	3,6200	3,6600	3,6000	15.692	57.021,74
07/1/2025	3,6200	1,97%	3,6000	3,6400	3,6000	12.173	44.111,67
03/1/2025	3,5500	-0,28%	3,5600	3,6400	3,5000	5.215	18.640,95
02/1/2025	3,5600	1,71%	3,5800	3,6000	3,5400	22.834	81.302,46
31/12/2024	3,5000	-2,78%	3,5700	3,5700	3,4700	9.228	32.327,13
30/12/2024	3,6000	2,56%	3,6300	3,6300	3,5200	7.203	25.745,20
27/12/2024	3,5100	1,15%	3,4900	3,5100	3,4800	7.642	26.655,96
24/12/2024	3,4700	0,00%	3,4000	3,5000	3,4000	6.015	20.797,95
23/12/2024	3,4700	2,06%	3,4000	3,5000	3,4000	6.015	20.797,95
20/12/2024	3,4000	0,59%	3,4500	3,4500	3,3800	5.279	17.930,10
19/12/2024	3,3800	-0,59%	3,4200	3,4800	3,3700	9.732	33.086,16
18/12/2024	3,4000	0,00%	3,4400	3,4800	3,4000	5.823	19.808,44
17/12/2024	3,4000	-0,87%	3,4300	3,4300	3,3600	6.175	21.030,55
16/12/2024	3,4300	1,18%	3,3900	3,4400	3,3600	6.400	21.684,70
13/12/2024	3,3900	-0,29%	3,4200	3,4300	3,3700	5.454	18.486,06
12/12/2024	3,4000	-0,29%	3,4300	3,4400	3,3700	6.476	22.127,62
11/12/2024	3,4100	0,00%	3,4300	3,4400	3,4000	12.163	41.453,10
10/12/2024	3,4100	0,29%	3,4100	3,4400	3,3800	9.989	34.022,69
09/12/2024	3,4000	0,59%	3,3900	3,4100	3,3800	7.983	27.119,43
06/12/2024	3,3800	0,60%	3,3800	3,4000	3,3700	42.732	145.035,16
05/12/2024	3,3600	-2,04%	3,4000	3,4400	3,3400	7.828	26.437,12
04/12/2024	3,4300	0,88%	3,4200	3,4700	3,3800	6.921	23.456,08
03/12/2024	3,4000	-0,87%	3,4300	3,4700	3,3300	8.073	27.381,20
02/12/2024	3,4300	-1,44%	3,5100	3,5700	3,3500	16.860	57.398,10
29/11/2024	3,4800	1,75%	3,4000	3,5400	3,4000	27.790	96.812,24
28/11/2024	3,4200	2,70%	3,3400	3,4500	3,3400	15.235	51.858,08
27/11/2024	3,3300	0,30%	3,3300	3,3300	3,2700	5.110	16.784,51
26/11/2024	3,3200	0,61%	3,3000	3,3500	3,2500	58.664	193.478,34
25/11/2024	3,3000	2,80%	3,2300	3,3100	3,2300	16.927	55.627,80
22/11/2024	3,2100	-0,93%	3,2700	3,2700	3,2100	6.277	20.159,99
21/11/2024	3,2400	5,19%	3,1000	3,2400	3,0300	12.916	40.792,47
20/11/2024	3,0800	0,33%	3,1000	3,1100	3,0100	21.122	64.488,20
19/11/2024	3,0700	-0,97%	3,1000	3,1300	2,9300	49.648	149.678,03
18/11/2024	3,1000	-3,13%	3,1100	3,2200	3,0400	34.750	107.509,27
15/11/2024	3,2000	-0,31%	3,2100	3,2100	3,1600	4.882	15.528,31
14/11/2024	3,2100	-0,31%	3,2200	3,2200	3,1500	17.030	53.818,71
13/11/2024	3,2200	0,63%	3,1900	3,2300	3,1400	19.791	62.561,47
12/11/2024	3,2000	-0,62%	3,2200	3,2900	3,1200	30.762	98.007,76
11/11/2024	3,2200	0,00%	3,2100	3,2600	3,1600	69.509	223.107,48
08/11/2024	3,2200	-3,30%	3,2800	3,3300	3,2200	23.052	74.877,65
07/11/2024	3,3300	-2,92%	3,4300	3,4500	3,2700	5.085	16.872,80
06/11/2024	3,4300	0,59%	3,4800	3,5000	3,3400	3.021	10.193,79
05/11/2024	3,4100	-0,58%	3,4500	3,4800	3,3400	2.223	7.504,37
04/11/2024	3,4300	-2,56%	3,5200	3,5200	3,3900	2.161	7.402,62
01/11/2024	3,5200	1,73%	3,4600	3,5800	3,3700	3.286	11.264,74
31/10/2024	3,4600	-0,57%	3,5000	3,5500	3,4400	2.592	8.956,78
30/10/2024	3,4800	-1,69%	3,5000	3,5000	3,4000	1.763	6.095,69
29/10/2024	3,5400	1,72%	3,4800	3,5500	3,4800	1.231	4.355,22
25/10/2024	3,4800	2,35%	3,4800	3,5500	3,4300	1.660	5.765,98
24/10/2024	3,4000	-2,86%	3,5300	3,5300	3,4000	2.110	7.200,20
23/10/2024	3,5000	0,00%	3,4600	3,5500	3,4600	4.310	15.032,79
22/10/2024	3,5000	-1,69%	3,5600	3,5600	3,5000	8.714	30.525,20
21/10/2024	3,5600	-1,39%	3,6100	3,6500	3,5000	5.210	18.326,28
18/10/2024	3,6100	1,12%	3,5800	3,6400	3,5800	1.640	5.904,82
17/10/2024	3,5700	-0,83%	3,6000	3,6500	3,5100	2.620	9.364,45
16/10/2024	3,6000	5,88%	3,4600	3,6000	3,4000	8.112	27.910,69
15/10/2024	3,4000	-3,13%	3,4800	3,4900	3,4000	9.076	31.161,47
14/10/2024	3,5100	-1,13%	3,5900	3,6000	3,4800	9.702	34.255,03
10/10/2024	3,5500	0,00%	3,6000	3,6500	3,4900	3.735	13.176,65
09/10/2024	3,5500	2,60%	3,4600	3,6400	3,4600	45.972	162.225,24
08/10/2024	3,4600	-2,81%	3,5800	3,5800	3,3800	21.086	72.567,83
07/10/2024	3,5600	-1,93%	3,6500	3,6500	3,4900	22.146	78.142,55
04/10/2024	3,6300	1,40%	3,6100	3,6900	3,5600	3.254	11.689,00
03/10/2024	3,5800	-3,50%	3,7500	3,7500	3,5600	10.034	36.392,96
02/10/2024	3,7100	0,00%	3,8000	3,8500	3,6800	5.818	21.990,43

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

REAL CONSULTING ΑΕ (REALCONS)

5,14

Ιστορικά κλεισίματα μετοχής realcons