Euronext Athens
REALCONS
REALCONS
Τελευταίο κλείσιμο
8,2800
-0,0200 (-0,24%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα8,2400
Υψηλό8,3000
Χαμηλό8,1400
Όγκος5,966
Τζίρος49,223 €
Πράξεις29
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 8,2800 | 8,2400 | 8,3000 | 8,1400 | 5,966 | 49,223 € |
| 28/08/2026 | 8,3000 | 8,3200 | 8,3800 | 8,0600 | 86,880 | 720,270 € |
| 27/08/2026 | 8,3200 | 8,1000 | 8,4000 | 8,1000 | 116,141 | 963,484 € |
| 26/08/2026 | 8,3000 | 7,9000 | 8,3000 | 7,7800 | 90,309 | 731,166 € |
| 25/08/2026 | 8,0000 | 7,9800 | 8,2800 | 7,8200 | 97,128 | 773,381 € |
| 24/08/2026 | 7,9800 | 8,0000 | 8,0400 | 7,7800 | 36,999 | 292,844 € |
| 21/08/2026 | 8,0000 | 8,1000 | 8,1000 | 7,9000 | 18,821 | 149,995 € |
| 20/08/2026 | 8,1000 | 8,1000 | 8,1200 | 8,0400 | 5,745 | 46,370 € |
| 19/08/2026 | 8,1200 | 8,1200 | 8,1200 | 7,9000 | 8,895 | 71,697 € |
| 18/08/2026 | 8,1200 | 8,1400 | 8,1600 | 8,0400 | 4,065 | 32,911 € |
| 17/08/2026 | 8,1400 | 8,0400 | 8,1400 | 8,0400 | 8,418 | 68,275 € |
| 14/08/2026 | 8,1600 | 8,1600 | 8,1600 | 8,0800 | 5,270 | 42,895 € |
| 13/08/2026 | 8,1600 | 8,1600 | 8,2200 | 8,1000 | 9,836 | 80,232 € |
| 12/08/2026 | 8,0800 | 8,1800 | 8,1800 | 8,0800 | 5,003 | 40,589 € |
| 11/08/2026 | 8,1800 | 8,2000 | 8,2000 | 8,0800 | 62,685 | 510,364 € |
| 10/08/2026 | 8,1800 | 8,1200 | 8,2000 | 8,0800 | 168,395 | 1,370,664 € |
| 07/08/2026 | 8,1200 | 8,2000 | 8,2200 | 8,0400 | 29,796 | 241,911 € |
| 06/08/2026 | 8,2200 | 8,2400 | 8,2600 | 8,1200 | 89,976 | 740,638 € |
| 05/08/2026 | 8,2400 | 8,2400 | 8,3000 | 8,2000 | 6,365 | 52,468 € |
| 04/08/2026 | 8,2400 | 8,3000 | 8,3000 | 8,0800 | 28,659 | 235,598 € |
| 03/08/2026 | 8,2000 | 7,8000 | 8,2600 | 7,7800 | 33,624 | 271,878 € |
| 31/07/2026 | 7,7800 | 7,3400 | 7,8600 | 7,3400 | 24,894 | 191,012 € |
| 30/07/2026 | 7,4200 | 7,4800 | 7,4800 | 7,3600 | 10,315 | 76,357 € |
| 29/07/2026 | 7,4600 | 7,4000 | 7,5000 | 7,2400 | 20,103 | 149,082 € |
| 28/07/2026 | 7,2000 | 7,2000 | 7,2800 | 7,1400 | 6,361 | 45,848 € |
| 27/07/2026 | 7,2000 | 7,1800 | 7,2000 | 7,1000 | 12,019 | 86,178 € |
| 24/07/2026 | 7,1800 | 7,1000 | 7,2000 | 7,0800 | 7,100 | 50,863 € |
| 23/07/2026 | 7,1600 | 7,1600 | 7,1600 | 7,0800 | 10,680 | 76,153 € |
| 22/07/2026 | 7,1600 | 7,1400 | 7,2000 | 7,0200 | 16,536 | 118,278 € |
| 21/07/2026 | 7,0800 | 7,1800 | 7,1800 | 7,0200 | 10,846 | 77,036 € |
| 20/07/2026 | 7,1800 | 7,1000 | 7,1800 | 7,0000 | 19,497 | 139,242 € |
| 17/07/2026 | 7,1600 | 7,0200 | 7,1800 | 6,9400 | 35,472 | 251,746 € |
| 16/07/2026 | 7,2000 | 7,1200 | 7,3200 | 7,0600 | 23,857 | 171,596 € |
| 15/07/2026 | 7,0000 | 7,2200 | 7,3000 | 7,0000 | 23,688 | 168,137 € |
| 14/07/2026 | 7,3000 | 7,3000 | 7,3400 | 7,1600 | 211,351 | 1,542,753 € |
| 13/07/2026 | 7,3200 | 7,3000 | 7,3400 | 7,1000 | 10,925 | 79,755 € |
| 10/07/2026 | 7,2000 | 7,2000 | 7,2600 | 7,0200 | 29,251 | 209,140 € |
| 09/07/2026 | 7,2000 | 7,3600 | 7,3600 | 7,1600 | 35,198 | 254,647 € |
| 08/07/2026 | 7,2400 | 7,4600 | 7,4600 | 7,0000 | 89,977 | 649,140 € |
| 07/07/2026 | 7,4800 | 7,3800 | 7,5000 | 7,2000 | 48,922 | 360,658 € |
| 06/07/2026 | 7,3800 | 7,4400 | 7,5000 | 7,2800 | 17,380 | 128,321 € |
| 03/07/2026 | 7,4000 | 7,4200 | 7,4800 | 7,2400 | 30,445 | 224,235 € |
| 02/07/2026 | 7,3200 | 7,5000 | 7,6800 | 7,3200 | 28,847 | 214,812 € |
| 01/07/2026 | 7,4400 | 7,3400 | 7,5000 | 7,2800 | 54,402 | 401,460 € |
| 30/06/2026 | 7,3000 | 7,2800 | 7,3400 | 7,0400 | 53,759 | 387,319 € |
| 29/06/2026 | 7,1600 | 7,0000 | 7,4000 | 7,0000 | 88,355 | 634,386 € |
| 26/06/2026 | 6,9600 | 6,8800 | 6,9600 | 6,7800 | 125,216 | 774,336 € |
| 25/06/2026 | 6,9000 | 6,9000 | 6,9000 | 6,6800 | 294,245 | 1,992,379 € |
| 24/06/2026 | 6,8000 | 6,8200 | 6,8200 | 6,7000 | 36,631 | 248,367 € |
| 23/06/2026 | 6,8200 | 6,8800 | 6,9000 | 6,6200 | 86,564 | 587,261 € |
| 22/06/2026 | 6,8800 | 6,7600 | 7,0000 | 6,7400 | 109,316 | 745,808 € |
| 19/06/2026 | 6,7200 | 6,6800 | 6,7600 | 6,6200 | 3,865,394 | 20,322,389 € |
| 18/06/2026 | 6,6600 | 6,6800 | 6,6800 | 6,4800 | 19,512 | 128,502 € |
| 17/06/2026 | 6,6400 | 6,6800 | 6,7000 | 6,5400 | 13,689 | 90,588 € |
| 16/06/2026 | 6,7000 | 6,5600 | 6,7000 | 6,5400 | 15,785 | 104,877 € |
| 15/06/2026 | 6,6600 | 6,6800 | 6,6800 | 6,5600 | 210,423 | 1,369,221 € |
| 12/06/2026 | 6,6800 | 6,6400 | 6,7000 | 6,5600 | 25,042 | 166,311 € |
| 11/06/2026 | 6,6600 | 6,6600 | 6,6600 | 6,4800 | 18,582 | 122,535 € |
| 10/06/2026 | 6,6000 | 6,7000 | 6,7200 | 6,6000 | 19,989 | 133,040 € |
| 09/06/2026 | 6,8000 | 6,7200 | 6,9200 | 6,7000 | 253,075 | 1,720,194 € |
| 08/06/2026 | 6,7200 | 6,6000 | 6,7400 | 6,6000 | 14,490 | 97,170 € |
| 05/06/2026 | 6,7400 | 6,8000 | 6,8000 | 6,6600 | 74,695 | 503,608 € |
| 04/06/2026 | 6,7200 | 6,8200 | 6,8200 | 6,6600 | 22,760 | 152,809 € |
| 03/06/2026 | 6,8000 | 6,9000 | 6,9000 | 6,6600 | 38,020 | 256,661 € |
| 02/06/2026 | 6,8800 | 6,8800 | 6,9800 | 6,6600 | 45,637 | 309,925 € |
| 29/05/2026 | 6,7000 | 6,5600 | 6,7200 | 6,3800 | 56,324 | 370,115 € |
| 28/05/2026 | 6,5400 | 6,5400 | 6,5800 | 6,3600 | 21,852 | 141,618 € |
| 27/05/2026 | 6,4800 | 6,4200 | 6,5800 | 6,3400 | 40,681 | 260,988 € |
| 26/05/2026 | 6,4000 | 6,5600 | 6,5600 | 6,2800 | 15,810 | 101,001 € |
| 25/05/2026 | 6,5600 | 6,4200 | 6,5800 | 6,2600 | 61,247 | 393,718 € |
| 22/05/2026 | 6,4000 | 6,2000 | 6,4000 | 6,1000 | 28,890 | 181,014 € |
| 21/05/2026 | 6,2200 | 6,2600 | 6,2600 | 6,1200 | 15,449 | 95,806 € |
| 20/05/2026 | 6,2200 | 6,2600 | 6,2600 | 6,1800 | 5,315 | 33,029 € |
| 19/05/2026 | 6,2400 | 6,2400 | 6,3800 | 6,1400 | 13,169 | 82,044 € |
| 18/05/2026 | 6,1800 | 6,3600 | 6,3600 | 6,1600 | 10,988 | 68,086 € |
| 15/05/2026 | 6,3200 | 6,4200 | 6,4200 | 6,3000 | 7,138 | 45,181 € |
| 14/05/2026 | 6,4000 | 6,4800 | 6,5600 | 6,3800 | 19,610 | 126,776 € |
| 13/05/2026 | 6,4200 | 6,5800 | 6,6000 | 6,4200 | 100,605 | 661,932 € |
| 12/05/2026 | 6,5800 | 6,4400 | 6,5800 | 6,3000 | 12,086 | 78,976 € |
| 11/05/2026 | 6,4400 | 6,6000 | 6,6200 | 6,3600 | 122,695 | 808,510 € |
| 08/05/2026 | 6,5600 | 6,5800 | 6,6200 | 6,5200 | 58,773 | 387,604 € |
| 07/05/2026 | 6,5400 | 6,5800 | 6,6000 | 6,4600 | 10,666 | 69,752 € |
| 06/05/2026 | 6,5000 | 6,6000 | 6,6200 | 6,4600 | 32,629 | 212,901 € |
| 05/05/2026 | 6,5600 | 6,5400 | 6,6200 | 6,4600 | 270,967 | 1,783,533 € |
| 04/05/2026 | 6,5200 | 6,4600 | 6,5200 | 6,3400 | 12,292 | 79,547 € |
| 30/04/2026 | 6,4000 | 6,4200 | 6,4600 | 6,2400 | 41,718 | 266,946 € |
| 29/04/2026 | 6,4200 | 6,4600 | 6,4800 | 6,3200 | 7,969 | 51,099 € |
| 28/04/2026 | 6,4200 | 6,4400 | 6,5600 | 6,2600 | 23,862 | 152,793 € |
| 27/04/2026 | 6,4200 | 6,6000 | 6,6200 | 6,3600 | 19,867 | 128,338 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.