Euronext Athens
REALCONS
REALCONS
Τελευταίο κλείσιμο
7,1800
+0,0200 (+0,28%) 20/07/2026
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.
Άνοιγμα7,1000
Υψηλό7,1800
Χαμηλό7,0000
Όγκος19,497
Τζίρος139,242 €
Πράξεις47
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.