Συνεχης ενημερωση

REAL CONSULTING ΑΕ (REALCONS)

4,9200 €

-0,0300 (-0,61%)

Άνοιγμα 4,9500
Υψηλό 4,9500
Χαμηλό 4,8700

Όγκος 5.160
Τζίρος 25.413 €
Πράξεις 15

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/1/2022	2,5900	-4,07%	2,6600	2,7200	2,5600	23.138	59.922,21
21/1/2022	2,7000	-3,57%	2,7200	2,8800	2,6600	32.868	91.411,32
20/1/2022	2,8000	0,00%	2,8200	2,8400	2,7200	39.386	109.650,54
19/1/2022	2,8000	0,36%	2,7500	2,8500	2,7200	31.604	88.326,03
18/1/2022	2,7900	-4,45%	2,9600	2,9600	2,7500	98.335	277.995,50
17/1/2022	2,9200	11,45%	2,6600	2,9700	2,6600	89.543	252.350,89
14/1/2022	2,6200	1,55%	2,5900	2,6400	2,5300	27.015	70.045,10
13/1/2022	2,5800	0,78%	2,5400	2,6200	2,5000	68.095	175.156,10
12/1/2022	2,5600	-1,16%	2,5900	2,6100	2,4800	50.010	127.434,73
11/1/2022	2,5900	0,00%	2,6400	2,6400	2,5200	25.045	64.341,20
10/1/2022	2,5900	2,37%	2,5500	2,6700	2,5500	71.059	184.863,48
07/1/2022	2,5300	8,58%	2,3500	2,5600	2,3200	109.363	266.618,02
05/1/2022	2,3300	5,91%	2,2200	2,3700	2,2000	138.450	317.203,20
04/1/2022	2,2000	4,76%	2,1200	2,2200	2,1200	23.791	51.983,20
03/1/2022	2,1000	-2,33%	2,1500	2,1500	2,0900	10.057	21.269,28
31/12/2021	2,1500	0,94%	2,1300	2,1500	2,0800	2.810	5.898,38
30/12/2021	2,1300	1,43%	2,1300	2,1600	2,1000	229	485,47
29/12/2021	2,1000	1,45%	2,1000	2,1000	2,1000	1.020	2.142,00
28/12/2021	2,0700	-0,48%	2,0800	2,0900	2,0100	4.120	8.525,28
27/12/2021	2,0800	-0,48%	2,1000	2,1000	2,0400	10.647	22.080,71
23/12/2021	2,0900	-2,34%	2,1900	2,1900	2,0800	13.776	28.907,68
22/12/2021	2,1400	1,66%	2,1500	2,1900	2,0900	3.952	8.429,16
21/12/2021	2,1050	0,86%	2,1440	2,1450	2,1000	7.690	16.186,40
20/12/2021	2,0870	-1,56%	2,1100	2,1440	2,0500	4.807	9.957,36
17/12/2021	2,1200	0,14%	2,1490	2,1490	2,1000	4.231	8.950,45
16/12/2021	2,1170	0,43%	2,1490	2,1500	2,1050	1.002	2.139,99
15/12/2021	2,1080	0,62%	2,1890	2,1890	2,1000	3.550	7.477,81
14/12/2021	2,0950	-0,90%	2,1980	2,1980	2,0810	4.521	9.589,87
13/12/2021	2,1140	-4,39%	2,2200	2,2200	2,1100	4.556	9.843,45
10/12/2021	2,2110	-0,27%	2,2100	2,2190	2,1800	2.035	4.456,44
09/12/2021	2,2170	-0,14%	2,2200	2,2400	2,2100	2.644	5.865,61
08/12/2021	2,2200	0,23%	2,2200	2,2200	2,1650	3.168	6.998,80
07/12/2021	2,2150	0,41%	2,2400	2,2400	2,1400	2.238	4.927,01
06/12/2021	2,2060	-0,14%	2,2490	2,2500	2,1960	7.147	15.804,84
03/12/2021	2,2090	0,82%	2,2200	2,2550	2,1370	1.553	3.411,33
02/12/2021	2,1910	-0,72%	2,2000	2,2000	2,1550	1.860	4.055,13
01/12/2021	2,2070	0,55%	2,2000	2,2950	2,1800	7.570	16.841,80
30/11/2021	2,1950	2,05%	2,1840	2,2000	2,1500	11.444	24.806,71
29/11/2021	2,1510	2,33%	2,1000	2,1700	2,1000	5.827	12.512,87
26/11/2021	2,1020	-5,82%	2,0800	2,1400	2,0800	12.563	26.440,87
25/11/2021	2,2320	1,50%	2,2150	2,2400	2,1800	5.385	11.909,41
24/11/2021	2,1990	4,17%	2,1400	2,2000	2,0500	26.052	56.129,75
23/11/2021	2,1110	-0,28%	2,0810	2,1500	2,0810	1.885	3.973,20
22/11/2021	2,1170	-2,26%	2,2400	2,2400	2,1070	9.969	21.347,64
19/11/2021	2,1660	-1,68%	2,2100	2,2500	2,1510	10.821	23.439,33
18/11/2021	2,2030	-1,08%	2,2480	2,2480	2,1850	26.152	57.800,61
17/11/2021	2,2270	0,59%	2,2450	2,2730	2,1710	16.718	36.973,43
16/11/2021	2,2140	-2,81%	2,3000	2,3000	2,1900	46.585	104.878,39
15/11/2021	2,2780	-1,21%	2,3390	2,3390	2,2600	76.564	176.382,75
12/11/2021	2,3060	4,82%	2,2500	2,4190	2,2500	128.714	298.529,15
11/11/2021	2,2000	-0,68%	2,2150	2,2400	2,1980	27.863	61.673,31
10/11/2021	2,2150	0,27%	2,2600	2,2800	2,2000	12.451	27.855,80
09/11/2021	2,2090	1,19%	2,1810	2,2840	2,1810	8.096	18.082,70
08/11/2021	2,1830	-3,79%	2,2940	2,2940	2,1120	7.092	15.540,24
05/11/2021	2,2690	3,00%	2,1700	2,2700	2,1500	1.835	4.026,57
04/11/2021	2,2030	-1,87%	2,2200	2,3000	2,1100	5.538	11.917,07
03/11/2021	2,2450	-0,44%	2,2550	2,2900	2,2300	8.967	20.194,00
02/11/2021	2,2550	-0,75%	2,2700	2,3000	2,2300	6.625	15.009,57
01/11/2021	2,2720	1,84%	2,2310	2,3100	2,1850	12.968	29.317,37
29/10/2021	2,2310	1,04%	2,2200	2,2850	2,1010	1.712	3.809,46
27/10/2021	2,2080	-2,77%	2,2700	2,2800	2,2000	2.631	5.899,90
26/10/2021	2,2710	3,23%	2,2400	2,2800	2,2400	455	1.025,40
25/10/2021	2,2000	-0,45%	2,2100	2,2100	2,2000	510	1.122,10
22/10/2021	2,2100	-0,09%	2,2120	2,2300	2,1800	1.206	2.661,67
21/10/2021	2,2120	4,49%	2,1700	2,2400	2,1000	3.116	6.762,04
20/10/2021	2,1170	-3,42%	2,1920	2,2000	2,0810	2.232	4.803,20
19/10/2021	2,1920	1,48%	2,1670	2,2100	2,1670	7.538	16.500,41
18/10/2021	2,1600	2,86%	2,0800	2,1800	2,0500	2.300	4.830,69
15/10/2021	2,1000	-3,14%	2,1670	2,1670	2,1000	1.145	2.423,03
14/10/2021	2,1680	2,90%	2,1500	2,1900	2,1500	212	459,68
13/10/2021	2,1070	-4,49%	2,2510	2,2700	2,1000	1.929	4.091,91
12/10/2021	2,2060	-3,54%	2,2500	2,3070	2,1600	3.121	6.892,80
11/10/2021	2,2870	-1,12%	2,3000	2,3600	2,2450	16.979	38.579,13
08/10/2021	2,3130	3,31%	2,2390	2,3500	2,2000	8.806	20.192,77
07/10/2021	2,2390	9,49%	2,0600	2,2490	2,0600	44.063	97.276,41
06/10/2021	2,0450	0,25%	2,0800	2,0800	2,0000	2.369	4.770,67
05/10/2021	2,0400	3,34%	1,9800	2,0400	1,9800	778	1.552,52
04/10/2021	1,9740	-0,70%	2,0490	2,0500	1,9500	1.920	3.826,63
01/10/2021	1,9880	-1,58%	2,0000	2,0400	1,9800	8.596	17.044,38
30/9/2021	2,0200	-1,42%	2,1700	2,1700	1,9500	2.060	4.112,82
29/9/2021	2,0490	4,22%	1,9950	2,0500	1,9300	5.362	10.679,14
28/9/2021	1,9660	-2,77%	2,0400	2,0400	1,9600	5.435	10.825,31
27/9/2021	2,0220	0,10%	2,0500	2,0500	2,0000	2.390	4.822,67
24/9/2021	2,0200	-2,23%	2,0200	2,0200	2,0200	5.350	10.807,00
23/9/2021	2,0660	-4,84%	2,2000	2,2000	2,0300	10.490	21.959,62
22/9/2021	2,1710	-0,78%	2,2000	2,2500	2,1500	15.659	34.252,14
21/9/2021	2,1880	5,70%	2,1000	2,1900	2,0500	9.210	19.555,06
20/9/2021	2,0700	-1,52%	2,1020	2,1020	2,0500	956	1.981,09
17/9/2021	2,1020	0,00%	2,0800	2,1200	2,0300	2.129	4.446,37
16/9/2021	2,1020	-1,78%	2,1400	2,1410	2,1000	4.738	10.032,57
15/9/2021	2,1400	0,28%	2,1600	2,1600	2,0900	2.882	6.104,99
14/9/2021	2,1340	-1,20%	2,0580	2,2000	2,0580	461	979,70
13/9/2021	2,1600	0,51%	2,1700	2,1700	2,1000	3.603	7.786,98
10/9/2021	2,1490	-1,29%	2,1400	2,2200	2,1400	6.142	13.278,97
09/9/2021	2,1770	-2,42%	2,2300	2,2300	2,1400	6.792	14.977,32
08/9/2021	2,2310	6,24%	2,0600	2,2500	2,0600	20.496	44.852,78
07/9/2021	2,1000	0,05%	2,1500	2,1500	2,0500	1.429	2.955,83
06/9/2021	2,0990	2,34%	2,0650	2,1000	2,0600	3.588	7.481,45
03/9/2021	2,0510	-5,48%	2,1500	2,1500	2,0510	162	347,21
02/9/2021	2,1700	-1,36%	2,1500	2,1700	2,1500	620	1.341,40
01/9/2021	2,2000	-1,65%	2,2200	2,2200	2,1205	111	237,34
31/8/2021	2,2370	1,68%	2,2500	2,2500	2,1700	2.322	5.158,82
30/8/2021	2,2000	-2,65%	2,2000	2,2400	2,2000	3.950	8.733,50
27/8/2021	2,2600	3,48%	2,2600	2,2600	2,2600	530	1.197,80
26/8/2021	2,1840	-1,31%	2,2800	2,2890	2,1800	3.955	8.785,95
25/8/2021	2,2130	6,09%	2,1000	2,2400	2,0900	10.113	21.713,91
24/8/2021	2,0860	-0,52%	2,1000	2,1290	2,0600	5.480	11.505,81
23/8/2021	2,0970	5,86%	2,0000	2,1000	1,9140	45.592	89.438,58
20/8/2021	1,9810	-0,95%	2,0670	2,0680	1,9700	3.790	7.616,19
19/8/2021	2,0000	-6,32%	2,1100	2,1100	2,0000	7.708	15.590,83
18/8/2021	2,1350	0,99%	2,1000	2,1400	2,0150	3.250	6.634,90
17/8/2021	2,1140	1,00%	2,0930	2,1500	2,0010	13.240	27.181,79
16/8/2021	2,0930	-7,27%	2,2000	2,2000	2,0930	2.935	6.188,90
13/8/2021	2,2570	-3,59%	2,3000	2,3000	2,2100	1.870	4.258,30
12/8/2021	2,3410	2,36%	2,1520	2,4790	2,1500	9.251	21.281,83
11/8/2021	2,2870	-10,24%	2,5480	2,5500	2,1300	22.359	52.365,61
10/8/2021	2,5480	-2,38%	2,8000	2,8000	2,5000	22.065	59.002,25
09/8/2021	2,6100	27,13%	2,2800	2,7400	2,2000	45.440	111.557,01
06/8/2021	2,0530	0,00%	1,6000	2,3000	1,6000	104.425	206.544,13

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%