Συνεχης ενημερωση

REAL CONSULTING ΑΕ (REALCONS)

5,0000

0,0700 (1,42%)

Άνοιγμα 4,9600
Υψηλό 5,0000
Χαμηλό 4,9000

Όγκος 5.101
Τζίρος 25.365 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/3/2022	2,5400	-1,17%	2,6000	2,6000	2,4700	6.598	16.648,90
21/3/2022	2,5700	-1,15%	2,6300	2,6300	2,5700	211	548,33
18/3/2022	2,6000	0,00%	2,6000	2,6300	2,5800	4.508	11.767,76
17/3/2022	2,6000	2,36%	2,6200	2,6200	2,5400	7.427	19.206,35
16/3/2022	2,5400	1,60%	2,5100	2,7000	2,5100	36.763	93.775,25
15/3/2022	2,5000	0,40%	2,4500	2,5100	2,4500	3.485	8.630,60
14/3/2022	2,4900	-0,40%	2,6000	2,6500	2,4900	8.333	21.142,46
11/3/2022	2,5000	2,04%	2,4500	2,5900	2,4500	10.327	26.043,60
10/3/2022	2,4500	-2,39%	2,5400	2,5400	2,4300	3.478	8.585,95
09/3/2022	2,5100	5,02%	2,4500	2,5500	2,3900	7.878	19.544,59
08/3/2022	2,3900	-2,45%	2,4000	2,4500	2,2700	10.500	25.094,27
04/3/2022	2,4500	-4,67%	2,4500	2,5400	2,3900	15.182	37.256,63
03/3/2022	2,5700	4,05%	2,5000	2,5900	2,4500	5.461	13.831,20
02/3/2022	2,4700	-1,20%	2,4700	2,5100	2,4100	30.266	74.348,00
01/3/2022	2,5000	-1,57%	2,7300	2,7300	2,4500	22.014	55.447,31
28/2/2022	2,5400	-3,05%	2,5700	2,5700	2,5000	10.417	26.364,83
25/2/2022	2,6200	6,94%	2,6200	2,6800	2,5200	19.146	49.650,89
24/2/2022	2,4500	-7,89%	2,5400	2,6000	2,4100	72.787	182.153,25
23/2/2022	2,6600	-0,75%	2,7200	2,7200	2,6500	11.598	30.951,77
22/2/2022	2,6800	1,13%	2,6300	2,7200	2,6100	9.849	26.191,48
21/2/2022	2,6500	-1,85%	2,7000	2,7300	2,6200	31.679	84.514,96
18/2/2022	2,7000	-1,10%	2,7300	2,7800	2,6700	4.711	12.817,70
17/2/2022	2,7300	-1,80%	2,8100	2,8200	2,7200	27.256	75.863,10
16/2/2022	2,7800	1,09%	2,7800	2,8100	2,7400	35.050	97.482,33
15/2/2022	2,7500	5,77%	2,6000	2,7800	2,6000	40.416	109.755,04
14/2/2022	2,6000	-2,26%	2,5300	2,6200	2,5200	24.827	63.858,24
11/2/2022	2,6600	-1,85%	2,6800	2,6900	2,6300	28.064	74.408,05
10/2/2022	2,7100	-2,17%	2,7800	2,7900	2,6700	8.398	22.739,27
09/2/2022	2,7700	3,36%	2,7200	2,7900	2,6800	13.638	37.358,65
08/2/2022	2,6800	-4,29%	2,8000	2,8300	2,6300	35.952	98.477,59
07/2/2022	2,8000	5,66%	2,6800	2,8200	2,6800	106.427	294.689,07
04/2/2022	2,6500	-1,49%	2,6300	2,6800	2,6000	9.234	24.239,41
03/2/2022	2,6900	-0,37%	2,7400	2,7400	2,6100	6.728	17.906,70
02/2/2022	2,7000	-1,82%	2,7900	2,7900	2,6300	16.211	43.988,92
01/2/2022	2,7500	1,10%	2,7900	2,8100	2,7100	25.062	69.319,77
31/1/2022	2,7200	4,62%	2,6200	2,7500	2,6200	20.532	55.072,94
28/1/2022	2,6000	-2,99%	2,7000	2,7000	2,5900	12.642	33.071,02
27/1/2022	2,6800	0,37%	2,6400	2,7200	2,6400	1.822	4.901,92
26/1/2022	2,6700	1,91%	2,7000	2,7600	2,6400	12.633	33.867,48
25/1/2022	2,6200	1,16%	2,6400	2,7000	2,6000	7.185	18.931,05
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
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%