Χρηματιστήριο \

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ
FTSE_RE
FTSE_RE

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ

5034.0200
-128.2400 -2.4842%
01/08/2025 , 17:25 Πρ. Κλείσιμο 5162.2600
Χαμηλό Υψηλό
5.002,10 5.142,46
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
01/08/2025 5.142,46 5.002,10 5.142,46 5.034,02722.988.8225.162,26 5.167.225851
31/07/2025 5.167,40 5.120,46 5.152,74 5.162,26741.406.2825.152,74 1.811.525854
30/07/2025 5.152,74 5.110,56 5.137,77 5.152,74740.039.6155.129,91 1.650.739855
29/07/2025 5.138,43 5.106,86 5.129,24 5.129,91736.760.8275.129,24 2.331.111855
28/07/2025 5.147,17 5.120,36 5.124,20 5.129,24736.663.5405.131,90 1.780.886855
25/07/2025 5.165,36 5.131,80 5.165,36 5.131,90729.901.1225.165,36 1.695.416854
24/07/2025 5.188,81 5.151,63 5.173,03 5.165,36734.659.6195.159,91 1.935.335855
23/07/2025 5.192,61 5.152,26 5.161,03 5.159,91733.884.9245.167,45 1.839.056855
22/07/2025 5.169,86 5.136,21 5.165,01 5.167,45734.957.9435.161,59 1.755.340854
21/07/2025 5.164,53 5.112,29 5.130,12 5.161,59734.123.9645.111,76 2.309.706855
18/07/2025 5.147,92 5.090,16 5.102,64 5.111,76727.037.2525.103,34 2.719.103855
17/07/2025 5.126,90 5.076,09 5.098,86 5.103,34725.839.1875.097,62 2.398.428854
16/07/2025 5.163,49 5.097,62 5.104,50 5.097,62725.024.8225.126,03 3.019.823855
15/07/2025 5.144,80 5.027,32 5.056,63 5.126,03729.065.7615.026,25 3.657.686854
14/07/2025 5.064,70 5.001,05 5.035,78 5.026,25714.874.0165.042,62 1.811.939855
11/07/2025 5.057,10 5.008,22 5.008,22 5.042,62717.203.3045.032,82 2.068.721856
10/07/2025 5.062,81 5.023,98 5.044,27 5.032,82715.808.9745.043,47 1.958.749855
09/07/2025 5.043,47 4.980,88 4.988,75 5.043,47717.323.6734.991,06 2.476.994857
08/07/2025 4.993,30 4.936,57 4.947,87 4.991,06709.869.2904.957,87 2.359.704856
07/07/2025 4.972,47 4.899,81 4.954,02 4.957,87705.149.3594.972,47 2.331.263857
04/07/2025 4.999,19 4.960,98 4.988,46 4.972,47707.225.4224.983,97 1.304.701856
03/07/2025 5.002,94 4.959,73 4.977,76 4.983,97708.860.6204.962,28 1.868.256856
02/07/2025 4.978,95 4.919,26 4.941,33 4.962,28705.776.4354.923,67 1.778.485856
01/07/2025 4.947,25 4.920,78 4.938,03 4.923,67700.284.7904.932,75 1.469.927855
30/06/2025 4.958,48 4.916,41 4.928,14 4.932,75701.575.7354.926,36 1.929.067855
27/06/2025 4.989,77 4.926,36 4.956,68 4.926,36700.667.0274.953,60 1.813.090855
26/06/2025 4.958,22 4.867,45 4.870,99 4.953,60704.542.1134.869,50 1.584.657857
25/06/2025 4.888,60 4.840,13 4.857,21 4.869,50692.580.6604.847,40 2.330.650856
24/06/2025 4.853,55 4.795,48 4.795,48 4.847,40689.437.3094.755,24 2.901.520856
23/06/2025 4.756,35 4.722,03 4.737,90 4.755,24676.329.4484.765,58 1.369.215855
20/06/2025 4.828,12 4.725,59 4.778,39 4.765,58510.591.4794.785,84 3.548.047855
19/06/2025 4.824,26 4.753,75 4.775,00 4.785,84512.761.7754.780,66 2.061.913855
18/06/2025 4.832,64 4.733,72 4.796,03 4.780,66512.207.7334.799,78 1.613.117856
17/06/2025 4.825,54 4.788,56 4.825,02 4.799,78514.255.6734.832,96 1.707.566855
16/06/2025 4.834,14 4.804,51 4.818,39 4.832,96517.811.1184.842,75 1.304.337856
13/06/2025 4.854,85 4.787,29 4.849,56 4.842,75518.859.8374.865,81 1.631.160855
12/06/2025 4.908,93 4.855,08 4.886,98 4.865,81521.330.3024.886,98 1.618.906856
11/06/2025 4.893,53 4.804,47 4.809,03 4.886,98523.598.9894.804,38 1.929.576856
10/06/2025 4.843,45 4.790,62 4.832,78 4.804,38514.748.9564.824,05 2.249.232855
06/06/2025 4.842,19 4.790,60 4.825,46 4.824,05516.856.4774.822,03 1.763.669856
05/06/2025 4.875,13 4.822,03 4.853,45 4.822,03516.639.3434.856,21 2.283.394857
04/06/2025 4.877,03 4.835,77 4.835,77 4.856,21520.301.7644.853,56 1.683.714856
03/06/2025 4.872,49 4.811,35 4.849,35 4.853,56520.018.1464.846,70 1.642.527856
02/06/2025 4.924,27 4.845,92 4.924,27 4.846,70519.283.1274.898,00 1.431.399855
30/05/2025 4.911,58 4.877,32 4.886,71 4.898,00524.778.7894.878,76 2.378.221855
29/05/2025 4.918,17 4.851,21 4.894,70 4.878,76522.718.3304.885,41 2.173.622856
28/05/2025 4.889,59 4.850,24 4.860,63 4.885,41521.692.2284.859,45 1.680.248856
27/05/2025 4.867,40 4.814,24 4.822,87 4.859,45518.919.6064.813,72 1.260.453856
26/05/2025 4.834,54 4.787,49 4.806,56 4.813,72514.035.7964.775,50 1.292.347855
23/05/2025 4.847,42 4.729,99 4.820,64 4.775,50509.954.6734.823,30 1.712.650857
22/05/2025 4.872,64 4.797,40 4.868,27 4.823,30515.058.9234.874,58 1.120.005856
21/05/2025 4.918,47 4.860,08 4.880,10 4.874,58520.534.7634.873,02 1.239.504855
20/05/2025 4.906,42 4.856,45 4.864,34 4.873,02520.369.0814.860,79 1.536.304856
19/05/2025 4.871,38 4.806,57 4.813,84 4.860,79519.062.4074.813,84 1.581.282855
16/05/2025 4.829,52 4.791,10 4.796,42 4.813,84514.048.8614.796,42 1.142.384856
15/05/2025 4.820,15 4.786,02 4.803,02 4.796,42512.188.4564.808,62 946.506855
14/05/2025 4.818,35 4.782,71 4.782,71 4.808,62513.491.7734.782,71 1.242.660854
13/05/2025 4.797,80 4.752,76 4.773,02 4.782,71510.570.1004.767,29 2.029.826854
12/05/2025 4.789,10 4.752,09 4.759,57 4.767,29508.924.2824.761,60 3.196.535855
09/05/2025 4.774,00 4.747,28 4.747,28 4.761,60508.317.3144.747,28 1.056.588854
08/05/2025 4.789,76 4.731,48 4.770,51 4.747,28506.787.8784.769,33 1.043.141856
07/05/2025 4.812,83 4.759,25 4.812,83 4.769,33509.142.7124.812,83 1.393.168855
06/05/2025 4.824,37 4.783,38 4.824,14 4.812,83513.785.5604.813,51 943.541854
05/05/2025 4.831,55 4.797,76 4.807,38 4.813,51513.858.3764.802,76 1.727.648855
02/05/2025 4.806,29 4.757,24 4.757,24 4.802,76512.711.2564.759,73 1.247.033854
30/04/2025 4.790,08 4.745,50 4.773,13 4.759,73508.117.6944.765,40 1.499.888854
29/04/2025 4.811,40 4.765,40 4.776,96 4.765,40508.722.1724.778,89 1.621.185854
28/04/2025 4.820,69 4.778,89 4.782,70 4.778,89510.163.0144.790,67 1.199.035854
25/04/2025 4.801,11 4.777,17 4.778,85 4.790,67511.420.1624.778,54 2.106.461855
24/04/2025 4.778,54 4.729,54 4.743,12 4.778,54510.125.7574.737,32 1.967.296854
23/04/2025 4.760,44 4.709,36 4.709,36 4.737,32505.724.9614.697,55 1.990.245855
22/04/2025 4.720,66 4.682,31 4.682,31 4.697,55501.479.6204.698,81 1.416.281855
17/04/2025 4.724,36 4.682,62 4.706,91 4.698,81501.614.0764.706,91 1.031.500855
16/04/2025 4.711,64 4.644,38 4.665,82 4.706,91502.478.8764.671,13 1.724.967855
15/04/2025 4.701,07 4.656,78 4.656,78 4.671,13498.658.8984.656,78 1.287.797854
14/04/2025 4.692,62 4.622,99 4.622,99 4.656,78497.126.9814.619,91 1.452.658854
11/04/2025 4.632,09 4.553,48 4.561,51 4.619,91493.191.5924.587,59 1.528.051855
10/04/2025 4.648,50 4.426,46 4.426,46 4.587,59489.740.5904.426,46 2.706.623862
09/04/2025 4.548,45 4.375,39 4.548,45 4.426,46472.539.8614.548,45 2.016.982860
08/04/2025 4.565,59 4.393,03 4.405,45 4.548,45485.562.7944.359,91 2.785.308855
07/04/2025 4.632,30 4.359,91 4.632,30 4.359,91465.435.2734.649,63 3.535.116855
04/04/2025 4.803,64 4.617,25 4.803,64 4.649,63496.093.2114.797,41 3.037.358855
03/04/2025 4.831,81 4.773,47 4.805,53 4.797,41511.860.6874.817,77 2.086.667855
02/04/2025 4.861,68 4.817,77 4.851,01 4.817,77514.033.0544.825,19 1.861.721855
01/04/2025 4.866,76 4.817,93 4.828,83 4.825,19514.824.6834.810,22 1.509.522855
31/03/2025 4.898,11 4.804,47 4.891,52 4.810,22513.227.4924.891,52 2.185.862854
28/03/2025 4.911,40 4.875,37 4.877,15 4.891,52521.901.0874.853,29 4.178.033854
27/03/2025 4.877,85 4.851,69 4.854,45 4.853,29517.822.4094.846,48 1.832.942855
26/03/2025 4.876,48 4.842,67 4.861,42 4.846,48517.095.7074.845,35 1.565.818856
24/03/2025 4.853,24 4.796,61 4.796,61 4.845,35516.975.0394.779,10 1.072.395855
21/03/2025 4.836,37 4.779,10 4.829,92 4.779,10509.907.2974.827,61 1.551.024854
20/03/2025 4.865,47 4.823,31 4.841,68 4.827,61515.082.8474.846,24 1.474.100854
19/03/2025 4.849,14 4.811,22 4.811,22 4.846,24517.069.9344.805,47 2.619.362854
17/03/2025 4.833,37 4.794,45 4.806,28 4.811,54512.101.8684.803,62 1.005.528761
14/03/2025 4.808,22 4.770,29 4.779,58 4.803,62512.523.3924.766,29 928.069854
13/03/2025 4.808,06 4.755,60 4.796,96 4.766,29508.540.1464.791,29 1.275.949854
12/03/2025 4.802,71 4.731,87 4.731,87 4.791,29511.207.4644.731,87 1.742.859856
11/03/2025 4.772,24 4.729,80 4.732,42 4.731,87504.867.6384.740,40 1.312.686856
10/03/2025 4.764,92 4.731,88 4.756,94 4.740,40505.777.5214.756,94 1.127.294855
07/03/2025 4.779,70 4.740,36 4.764,67 4.756,94507.542.5114.780,62 1.450.409856
06/03/2025 4.812,52 4.759,72 4.778,04 4.780,62510.068.7534.770,93 1.588.403856
05/03/2025 4.791,10 4.750,76 4.750,76 4.770,93509.035.2864.737,28 1.807.891856