Χρηματιστήριο \

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ
FTSE_RE
4.909,91
Τελ. Ενημ.:
17:25
68,24 1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
4.848,6400 4.912,1900
Άνοιγμα 4.848,64
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4.909,91 4.909,91
Προηγ. Κλείσιμο
4841.6700 -15.8600 -0.3265 %

Απόδοση

7 ημερών
-0,58%
1 μηνός
5,17%
3 μηνών
-0,01%
6 μηνών
-2,88%
1 έτους
-1,39%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/07/2024 4.912,1900 4.848,6400 4.848,6400 4.909,9100463.026.092 1.385.384
25/07/2024 4.858,4300 4.816,6200 4.849,1600 4.841,6700456.591.134 1.126.151
24/07/2024 4.894,3800 4.856,4000 4.871,8800 4.857,5300458.086.785 913.709
23/07/2024 4.890,8500 4.858,2100 4.873,6400 4.885,8400460.650.347 939.839
22/07/2024 4.919,2200 4.869,5300 4.899,4600 4.876,4300459.763.744 1.756.872
19/07/2024 4.904,6700 4.851,1600 4.870,0000 4.896,6700461.671.632 1.453.488
18/07/2024 4.886,3400 4.838,9600 4.870,3100 4.870,0000459.157.490 1.150.127
17/07/2024 4.854,5300 4.770,8600 4.800,8000 4.845,1300456.811.856 2.139.561
16/07/2024 4.862,9600 4.802,7100 4.859,6100 4.804,2300452.956.356 1.817.902
15/07/2024 4.868,8800 4.836,7800 4.858,8400 4.856,3500457.870.456 2.279.430
12/07/2024 4.844,8900 4.790,6200 4.794,4800 4.844,8900456.789.140 2.884.058
11/07/2024 4.815,4300 4.713,4900 4.713,4900 4.794,4800452.036.555 3.073.428
10/07/2024 4.740,6100 4.693,2100 4.740,6100 4.708,6600443.945.679 1.457.313
09/07/2024 4.752,8800 4.699,7300 4.731,0200 4.740,6100446.957.727 1.326.169
08/07/2024 4.738,4900 4.683,1000 4.710,1200 4.731,0200446.053.478 926.088
05/07/2024 4.739,5600 4.712,2600 4.712,2600 4.713,6100444.411.730 1.689.671
04/07/2024 4.732,2000 4.668,7800 4.668,8000 4.720,1100445.024.967 1.880.914
03/07/2024 4.665,2900 4.606,4200 4.606,4200 4.664,9600439.825.584 1.015.995
02/07/2024 4.644,2500 4.592,5000 4.603,2800 4.608,7000434.521.201 844.169
01/07/2024 4.626,7300 4.575,3100 4.617,3100 4.619,8500435.572.397 1.480.088
28/06/2024 4.617,3100 4.554,3500 4.562,7200 4.617,3100435.332.552 930.332
27/06/2024 4.592,9400 4.554,3500 4.572,8500 4.554,3500429.396.405 949.216
26/06/2024 4.607,2400 4.556,1700 4.603,5800 4.573,8600431.235.783 1.138.921
25/06/2024 4.629,8900 4.586,0200 4.608,7800 4.603,5800434.038.347 1.363.780
21/06/2024 4.633,6700 4.549,4800 4.573,0800 4.631,1100281.763.057 1.572.404
20/06/2024 4.576,6800 4.515,4000 4.565,9500 4.573,0800278.232.128 1.174.839
19/06/2024 4.598,6200 4.551,0000 4.595,9200 4.560,0500277.439.841 750.628
18/06/2024 4.620,9700 4.576,9400 4.603,3200 4.581,4200278.739.595 1.123.639
17/06/2024 4.579,7200 4.507,0000 4.540,7500 4.579,7200278.636.222 1.854.593
14/06/2024 4.587,2700 4.512,7400 4.561,2500 4.512,7400274.561.121 1.642.436
13/06/2024 4.632,7700 4.552,4000 4.594,6300 4.561,2500277.512.569 1.005.861
12/06/2024 4.612,3300 4.579,8800 4.588,9500 4.579,8800278.645.802 1.109.438
11/06/2024 4.675,2200 4.613,5100 4.643,6600 4.619,4200281.051.857 954.721
10/06/2024 4.661,5100 4.599,5400 4.635,1300 4.661,1200283.588.726 860.040
07/06/2024 4.669,4200 4.623,7000 4.660,2700 4.640,5400282.336.502 1.112.993
06/06/2024 4.743,9500 4.661,3300 4.693,8200 4.661,5300283.613.741 1.342.482
05/06/2024 4.699,1200 4.646,5100 4.653,3000 4.694,6600285.629.658 893.112
04/06/2024 4.705,3400 4.647,4900 4.690,3600 4.653,3000283.113.308 829.077
03/06/2024 4.701,9300 4.671,0800 4.681,8600 4.690,3600285.367.975 635.262
31/05/2024 4.682,9400 4.651,3600 4.682,9400 4.673,0100284.311.983 687.234
30/05/2024 4.817,5800 4.665,5100 4.694,4200 4.686,1400285.110.902 545.837
29/05/2024 4.740,1300 4.684,2600 4.715,0100 4.694,6500285.628.646 1.013.969
28/05/2024 4.753,3100 4.714,0200 4.743,5300 4.724,2100287.427.446 1.071.629
27/05/2024 4.756,8500 4.720,9200 4.742,3700 4.742,2700288.526.295 726.708
24/05/2024 4.748,1100 4.701,8600 4.741,3100 4.730,5700287.814.134 619.405
23/05/2024 4.817,6300 4.726,7700 4.809,5500 4.742,0900288.515.165 664.786
22/05/2024 4.837,3900 4.792,6900 4.816,4200 4.794,8000291.721.898 875.058
21/05/2024 4.842,5000 4.805,9200 4.842,5000 4.825,2700293.576.005 803.193
20/05/2024 4.834,6700 4.783,4900 4.789,7400 4.833,6500294.085.541 836.618
17/05/2024 4.892,7800 4.789,7400 4.853,7700 4.789,7400291.414.162 1.617.818
16/05/2024 4.924,3300 4.855,6300 4.924,3300 4.855,6300295.423.110 730.569
15/05/2024 4.914,3800 4.840,3800 4.841,8500 4.914,3800298.997.485 1.304.387
14/05/2024 4.912,6700 4.855,4700 4.901,8600 4.867,3600296.136.852 765.075
13/05/2024 4.928,5400 4.876,9200 4.916,5600 4.901,8600298.235.625 703.829
09/05/2024 4.931,5100 4.883,2900 4.900,3500 4.919,9500299.336.617 1.408.365
08/05/2024 4.910,9200 4.862,3500 4.867,5200 4.897,8300297.990.351 2.027.786
02/05/2024 4.891,1300 4.854,1200 4.855,4700 4.867,5200296.146.617 689.222
30/04/2024 4.884,8200 4.840,7700 4.867,0300 4.870,2200296.310.933 1.047.317
29/04/2024 4.900,1500 4.823,6100 4.886,1700 4.867,0300296.116.802 1.176.001
26/04/2024 4.895,0200 4.842,6000 4.842,6000 4.880,7600296.951.861 1.452.117
25/04/2024 4.892,0700 4.841,9700 4.889,9100 4.841,9700294.591.916 882.986
24/04/2024 4.941,6900 4.884,7400 4.919,1700 4.889,9100297.508.411 1.313.619
23/04/2024 4.948,5900 4.894,9700 4.943,1900 4.919,1700299.289.069 1.854.045
22/04/2024 4.946,0400 4.868,1000 4.868,1000 4.940,2300300.570.532 2.444.048
19/04/2024 4.868,1000 4.768,5400 4.780,5900 4.868,1000296.181.540 2.375.775
18/04/2024 4.782,2800 4.704,0500 4.723,2500 4.780,5900290.857.279 1.675.629
17/04/2024 4.718,9100 4.673,5200 4.673,7100 4.708,5000286.471.294 1.014.490
16/04/2024 4.746,9000 4.639,7200 4.728,0400 4.673,7100284.354.607 1.945.686
15/04/2024 4.832,5800 4.736,9500 4.791,7000 4.746,5300288.784.994 1.189.942
12/04/2024 4.881,9600 4.803,6300 4.859,9600 4.828,2300293.756.075 911.444
11/04/2024 4.869,7600 4.848,5600 4.857,9500 4.868,8100296.224.970 945.479
10/04/2024 4.907,5100 4.850,9400 4.892,1200 4.857,9500295.564.185 900.456
09/04/2024 4.895,2900 4.825,1900 4.825,1900 4.889,1700297.463.646 999.268
08/04/2024 4.852,5400 4.780,3000 4.787,0600 4.834,0400294.109.528 1.202.168
05/04/2024 4.798,9200 4.761,3400 4.776,1200 4.787,0600291.250.877 828.882
04/04/2024 4.810,7000 4.777,3000 4.796,4100 4.788,5500291.342.043 1.160.999
03/04/2024 4.821,3600 4.784,6100 4.807,0000 4.784,6100291.101.881 1.354.371
02/04/2024 4.864,2200 4.807,6300 4.857,6800 4.807,6300292.502.731 2.042.914
28/03/2024 4.865,0400 4.833,4900 4.846,8300 4.857,6800295.547.485 1.712.963
27/03/2024 4.871,0300 4.836,8700 4.860,6700 4.848,3100294.977.668 1.891.723
26/03/2024 4.889,2400 4.840,4500 4.872,6300 4.859,1900295.639.824 1.678.921
22/03/2024 4.908,2700 4.880,9900 4.890,9100 4.880,9900296.965.827 1.308.033
21/03/2024 4.917,4100 4.880,9600 4.886,9000 4.907,1400298.556.872 1.857.295
20/03/2024 4.910,0100 4.880,3300 4.889,9100 4.891,5800297.610.589 771.822
19/03/2024 4.959,3800 4.901,5200 4.950,5400 4.904,6600298.406.302 618.019
15/03/2024 4.962,4800 4.919,0000 4.944,2700 4.950,5400301.197.586 1.942.568
14/03/2024 4.937,6500 4.882,4800 4.910,8200 4.934,7000300.233.821 1.520.909
13/03/2024 4.912,3000 4.876,6300 4.891,3900 4.912,3000298.870.660 1.650.327
12/03/2024 4.901,8500 4.845,5400 4.872,4500 4.892,9200297.691.884 1.935.448
11/03/2024 4.910,9300 4.851,0200 4.894,9400 4.851,8000295.190.004 1.791.295
08/03/2024 4.905,7700 4.885,1200 4.895,7600 4.893,4600297.724.742 770.228
06/03/2024 4.907,9300 4.872,5500 4.899,8200 4.897,7800297.987.346 1.461.845
05/03/2024 4.910,3300 4.873,3600 4.897,7200 4.899,8200298.111.627 1.310.450
04/03/2024 4.914,5300 4.879,6600 4.914,1300 4.897,7200297.983.688 1.106.041
01/03/2024 4.916,2100 4.873,8700 4.876,5200 4.904,9200298.422.139 1.736.614
29/02/2024 4.889,7900 4.854,2500 4.860,1700 4.869,1500296.245.519 1.781.874
28/02/2024 4.932,0200 4.836,3900 4.890,9800 4.865,4900296.022.779 1.467.040
27/02/2024 4.959,0200 4.889,7200 4.929,3000 4.889,7200297.497.324 1.197.413
26/02/2024 4.944,9200 4.905,5800 4.912,0100 4.944,5300300.831.723 982.428
23/02/2024 4.930,6700 4.895,8800 4.924,1500 4.903,1600298.314.553 1.397.501
22/02/2024 4.950,7400 4.910,0000 4.934,7100 4.924,1500299.591.718 2.584.414
21/02/2024 4.948,9800 4.909,0000 4.942,0300 4.924,3900299.606.309 883.064
20/02/2024 4.985,0400 4.927,0800 4.978,2900 4.936,1300300.320.857 1.712.405
19/02/2024 4.978,8600 4.939,5500 4.961,6800 4.970,9100302.436.834 983.221
16/02/2024 4.978,2800 4.945,8900 4.963,2600 4.961,6800301.875.319 1.751.115
14/02/2024 4.968,0100 4.900,0200 4.964,4000 4.933,3500300.151.843 1.506.240
13/02/2024 5.024,3400 4.942,6900 5.004,0700 4.944,6300300.838.215 1.014.990
12/02/2024 5.047,7800 4.987,9500 5.026,4100 5.002,6000304.364.832 958.433
09/02/2024 5.056,0300 5.009,7700 5.053,5400 5.032,3100306.172.316 1.478.537
07/02/2024 5.056,5800 4.985,0900 5.025,4800 5.019,6100305.399.816 1.319.150
06/02/2024 5.024,1400 4.923,0300 4.951,7300 5.010,1300304.822.842 3.937.435
05/02/2024 4.958,0900 4.927,2100 4.943,9700 4.947,3000301.000.570 1.406.377
02/02/2024 4.997,9500 4.930,4000 4.955,7400 4.933,4700300.158.905 874.964
01/02/2024 4.976,2900 4.911,2400 4.976,2900 4.941,2100300.629.705 1.762.015
31/01/2024 4.998,7300 4.941,4800 4.974,1300 4.973,5900302.599.890 1.215.851
30/01/2024 4.990,2000 4.907,6800 4.945,4300 4.974,1300302.632.773 1.821.637
29/01/2024 4.964,1800 4.903,6100 4.964,1800 4.933,6300300.168.735 1.325.239
26/01/2024 5.011,8700 4.927,2100 4.988,4800 4.965,7500302.122.644 5.743.327
25/01/2024 5.037,8800 4.955,7700 5.034,0700 4.985,1000303.300.047 15.859.837
24/01/2024 5.040,9800 4.997,2900 5.020,8700 5.028,1700305.920.781 1.687.111
23/01/2024 5.051,3300 4.989,3700 5.024,3200 5.017,7000305.283.697 1.353.639
22/01/2024 5.085,6200 5.006,6200 5.085,6200 5.006,6200304.609.540 1.928.788
19/01/2024 5.106,4800 5.046,3600 5.073,3500 5.078,8800309.005.847 993.211
18/01/2024 5.100,9400 5.031,1400 5.094,1900 5.073,3500308.669.254 2.357.830
16/01/2024 5.103,4800 5.038,6500 5.092,9900 5.103,4800310.502.310 2.118.822
15/01/2024 5.120,5200 5.075,4400 5.104,4600 5.090,4300309.708.809 619.522
12/01/2024 5.113,7500 5.034,8000 5.047,4100 5.086,7600309.485.064 1.199.177
11/01/2024 5.049,4700 4.990,5100 5.020,2500 5.047,4100307.090.944 1.167.493
10/01/2024 5.048,9500 4.993,9000 5.006,3800 5.015,7100305.162.284 899.954
09/01/2024 5.046,4700 4.990,0300 5.011,5900 5.006,3800304.595.156 1.175.174
08/01/2024 5.083,7700 5.001,4300 5.043,4600 5.011,5900304.911.669 1.294.165
05/01/2024 5.044,1800 4.998,4800 5.025,4100 5.043,4600306.850.745 1.183.836
04/01/2024 5.053,6500 4.993,2500 4.996,4300 5.018,6600305.341.859 1.631.473
03/01/2024 5.005,6500 4.935,0600 4.976,8100 4.996,4300303.989.563 1.720.714
02/01/2024 4.994,1200 4.900,3200 4.978,9100 4.966,4800302.167.513 979.404
29/12/2023 4.997,2300 4.920,5400 4.943,2100 4.960,5000301.803.628 1.089.931
27/12/2023 4.909,8300 4.853,0900 4.886,7700 4.881,6900297.008.827 804.457
22/12/2023 4.929,0200 4.852,3200 4.915,5100 4.859,7500295.673.616 835.888
21/12/2023 4.924,6800 4.836,8200 4.906,2000 4.906,6600298.528.023 1.365.270
20/12/2023 4.951,5300 4.886,9400 4.919,3300 4.901,7700298.230.349 1.290.644
19/12/2023 4.954,5700 4.889,2200 4.889,2200 4.915,5500299.068.552 1.182.737

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 316.811,00 4.909,91 0,00 0,000,00
17:25:03.000 316.789,00 4.909,91 0,00 0,000,00
17:25:03.000 316.634,00 4.909,91 0,00 0,000,00
17:25:03.000 316.605,00 4.909,91 0,00 0,000,00
17:25:03.000 316.583,00 4.909,91 1.047,20 0,000,00
17:23:17.000 316.465,00 4.909,91 0,00 0,000,00
17:19:39.018 316.319,00 4.909,91 0,00 0,000,00
17:19:09.018 316.273,00 4.909,91 0,00 0,000,00
17:18:39.017 316.249,00 4.909,91 0,00 0,000,00
17:18:09.018 316.214,00 4.909,91 0,00 0,000,00