Χρηματιστήριο \

FTSE/ATHEX ΑΚΙΝΗΤΗΣ ΠΕΡΙΟΥΣΙΑΣ
FTSE_RE
5.034,02
Τελ. Ενημ.:
17:25
-128,24 -2,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.002,1000 5.142,4600
Άνοιγμα 5.142,46
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.034,02 5.034,02
Προηγ. Κλείσιμο
5162.2600 9.5200 0.1848 %

Απόδοση

7 ημερών
-0,06%
1 μηνός
4,85%
3 μηνών
7,49%
6 μηνών
2,55%
1 έτους
2,55%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/08/2025 5.142,4600 5.002,1000 5.142,4600 5.034,0200722.988.822 5.167.224
31/07/2025 5.167,4000 5.120,4600 5.152,7400 5.162,2600741.406.282 1.811.525
30/07/2025 5.152,7400 5.110,5600 5.137,7700 5.152,7400740.039.615 1.650.739
29/07/2025 5.138,4300 5.106,8600 5.129,2400 5.129,9100736.760.827 2.331.111
28/07/2025 5.147,1700 5.120,3600 5.124,2000 5.129,2400736.663.540 1.780.886
25/07/2025 5.165,3600 5.131,8000 5.165,3600 5.131,9000729.901.122 1.695.415
24/07/2025 5.188,8100 5.151,6300 5.173,0300 5.165,3600734.659.619 1.935.334
23/07/2025 5.192,6100 5.152,2600 5.161,0300 5.159,9100733.884.924 1.839.055
22/07/2025 5.169,8600 5.136,2100 5.165,0100 5.167,4500734.957.943 1.755.339
21/07/2025 5.164,5300 5.112,2900 5.130,1200 5.161,5900734.123.964 2.309.705
18/07/2025 5.147,9200 5.090,1600 5.102,6400 5.111,7600727.037.252 2.719.103
17/07/2025 5.126,9000 5.076,0900 5.098,8600 5.103,3400725.839.187 2.398.427
16/07/2025 5.163,4900 5.097,6200 5.104,5000 5.097,6200725.024.822 3.019.823
15/07/2025 5.144,8000 5.027,3200 5.056,6300 5.126,0300729.065.761 3.657.686
14/07/2025 5.064,7000 5.001,0500 5.035,7800 5.026,2500714.874.016 1.811.939
11/07/2025 5.057,1000 5.008,2200 5.008,2200 5.042,6200717.203.304 2.068.720
10/07/2025 5.062,8100 5.023,9800 5.044,2700 5.032,8200715.808.974 1.958.748
09/07/2025 5.043,4700 4.980,8800 4.988,7500 5.043,4700717.323.673 2.476.993
08/07/2025 4.993,3000 4.936,5700 4.947,8700 4.991,0600709.869.290 2.359.703
07/07/2025 4.972,4700 4.899,8100 4.954,0200 4.957,8700705.149.359 2.331.263
04/07/2025 4.999,1900 4.960,9800 4.988,4600 4.972,4700707.225.422 1.304.700
03/07/2025 5.002,9400 4.959,7300 4.977,7600 4.983,9700708.860.620 1.868.255
02/07/2025 4.978,9500 4.919,2600 4.941,3300 4.962,2800705.776.435 1.778.485
01/07/2025 4.947,2500 4.920,7800 4.938,0300 4.923,6700700.284.790 1.469.926
30/06/2025 4.958,4800 4.916,4100 4.928,1400 4.932,7500701.575.735 1.929.067
27/06/2025 4.989,7700 4.926,3600 4.956,6800 4.926,3600700.667.027 1.813.090
26/06/2025 4.958,2200 4.867,4500 4.870,9900 4.953,6000704.542.113 1.584.656
25/06/2025 4.888,6000 4.840,1300 4.857,2100 4.869,5000692.580.660 2.330.650
24/06/2025 4.853,5500 4.795,4800 4.795,4800 4.847,4000689.437.309 2.901.520
23/06/2025 4.756,3500 4.722,0300 4.737,9000 4.755,2400676.329.448 1.369.214
20/06/2025 4.828,1200 4.725,5900 4.778,3900 4.765,5800510.591.479 3.548.047
19/06/2025 4.824,2600 4.753,7500 4.775,0000 4.785,8400512.761.775 2.061.912
18/06/2025 4.832,6400 4.733,7200 4.796,0300 4.780,6600512.207.733 1.613.117
17/06/2025 4.825,5400 4.788,5600 4.825,0200 4.799,7800514.255.673 1.707.565
16/06/2025 4.834,1400 4.804,5100 4.818,3900 4.832,9600517.811.118 1.304.337
13/06/2025 4.854,8500 4.787,2900 4.849,5600 4.842,7500518.859.837 1.631.159
12/06/2025 4.908,9300 4.855,0800 4.886,9800 4.865,8100521.330.302 1.618.906
11/06/2025 4.893,5300 4.804,4700 4.809,0300 4.886,9800523.598.989 1.929.576
10/06/2025 4.843,4500 4.790,6200 4.832,7800 4.804,3800514.748.956 2.249.231
06/06/2025 4.842,1900 4.790,6000 4.825,4600 4.824,0500516.856.477 1.763.669
05/06/2025 4.875,1300 4.822,0300 4.853,4500 4.822,0300516.639.343 2.283.393
04/06/2025 4.877,0300 4.835,7700 4.835,7700 4.856,2100520.301.764 1.683.713
03/06/2025 4.872,4900 4.811,3500 4.849,3500 4.853,5600520.018.146 1.642.526
02/06/2025 4.924,2700 4.845,9200 4.924,2700 4.846,7000519.283.127 1.431.398
30/05/2025 4.911,5800 4.877,3200 4.886,7100 4.898,0000524.778.789 2.378.220
29/05/2025 4.918,1700 4.851,2100 4.894,7000 4.878,7600522.718.330 2.173.622
28/05/2025 4.889,5900 4.850,2400 4.860,6300 4.885,4100521.692.228 1.680.247
27/05/2025 4.867,4000 4.814,2400 4.822,8700 4.859,4500518.919.606 1.260.453
26/05/2025 4.834,5400 4.787,4900 4.806,5600 4.813,7200514.035.796 1.292.346
23/05/2025 4.847,4200 4.729,9900 4.820,6400 4.775,5000509.954.673 1.712.650
22/05/2025 4.872,6400 4.797,4000 4.868,2700 4.823,3000515.058.923 1.120.004
21/05/2025 4.918,4700 4.860,0800 4.880,1000 4.874,5800520.534.763 1.239.503
20/05/2025 4.906,4200 4.856,4500 4.864,3400 4.873,0200520.369.081 1.536.303
19/05/2025 4.871,3800 4.806,5700 4.813,8400 4.860,7900519.062.407 1.581.281
16/05/2025 4.829,5200 4.791,1000 4.796,4200 4.813,8400514.048.861 1.142.384
15/05/2025 4.820,1500 4.786,0200 4.803,0200 4.796,4200512.188.456 946.505
14/05/2025 4.818,3500 4.782,7100 4.782,7100 4.808,6200513.491.773 1.242.659
13/05/2025 4.797,8000 4.752,7600 4.773,0200 4.782,7100510.570.100 2.029.826
12/05/2025 4.789,1000 4.752,0900 4.759,5700 4.767,2900508.924.282 3.196.535
09/05/2025 4.774,0000 4.747,2800 4.747,2800 4.761,6000508.317.314 1.056.588
08/05/2025 4.789,7600 4.731,4800 4.770,5100 4.747,2800506.787.878 1.043.141
07/05/2025 4.812,8300 4.759,2500 4.812,8300 4.769,3300509.142.712 1.393.168
06/05/2025 4.824,3700 4.783,3800 4.824,1400 4.812,8300513.785.560 943.540
05/05/2025 4.831,5500 4.797,7600 4.807,3800 4.813,5100513.858.376 1.727.647
02/05/2025 4.806,2900 4.757,2400 4.757,2400 4.802,7600512.711.256 1.247.032
30/04/2025 4.790,0800 4.745,5000 4.773,1300 4.759,7300508.117.694 1.499.888
29/04/2025 4.811,4000 4.765,4000 4.776,9600 4.765,4000508.722.172 1.621.184
28/04/2025 4.820,6900 4.778,8900 4.782,7000 4.778,8900510.163.014 1.199.035
25/04/2025 4.801,1100 4.777,1700 4.778,8500 4.790,6700511.420.162 2.106.460
24/04/2025 4.778,5400 4.729,5400 4.743,1200 4.778,5400510.125.757 1.967.296
23/04/2025 4.760,4400 4.709,3600 4.709,3600 4.737,3200505.724.961 1.990.244
22/04/2025 4.720,6600 4.682,3100 4.682,3100 4.697,5500501.479.620 1.416.280
17/04/2025 4.724,3600 4.682,6200 4.706,9100 4.698,8100501.614.076 1.031.500
16/04/2025 4.711,6400 4.644,3800 4.665,8200 4.706,9100502.478.876 1.724.967
15/04/2025 4.701,0700 4.656,7800 4.656,7800 4.671,1300498.658.898 1.287.796
14/04/2025 4.692,6200 4.622,9900 4.622,9900 4.656,7800497.126.981 1.452.657
11/04/2025 4.632,0900 4.553,4800 4.561,5100 4.619,9100493.191.592 1.528.050
10/04/2025 4.648,5000 4.426,4600 4.426,4600 4.587,5900489.740.590 2.706.623
09/04/2025 4.548,4500 4.375,3900 4.548,4500 4.426,4600472.539.861 2.016.981
08/04/2025 4.565,5900 4.393,0300 4.405,4500 4.548,4500485.562.794 2.785.308
07/04/2025 4.632,3000 4.359,9100 4.632,3000 4.359,9100465.435.273 3.535.116
04/04/2025 4.803,6400 4.617,2500 4.803,6400 4.649,6300496.093.211 3.037.358
03/04/2025 4.831,8100 4.773,4700 4.805,5300 4.797,4100511.860.687 2.086.667
02/04/2025 4.861,6800 4.817,7700 4.851,0100 4.817,7700514.033.054 1.861.721
01/04/2025 4.866,7600 4.817,9300 4.828,8300 4.825,1900514.824.683 1.509.521
31/03/2025 4.898,1100 4.804,4700 4.891,5200 4.810,2200513.227.492 2.185.861
28/03/2025 4.911,4000 4.875,3700 4.877,1500 4.891,5200521.901.087 4.178.032
27/03/2025 4.877,8500 4.851,6900 4.854,4500 4.853,2900517.822.409 1.832.942
26/03/2025 4.876,4800 4.842,6700 4.861,4200 4.846,4800517.095.707 1.565.817
24/03/2025 4.853,2400 4.796,6100 4.796,6100 4.845,3500516.975.039 1.072.394
21/03/2025 4.836,3700 4.779,1000 4.829,9200 4.779,1000509.907.297 1.551.024
20/03/2025 4.865,4700 4.823,3100 4.841,6800 4.827,6100515.082.847 1.474.100
19/03/2025 4.849,1400 4.811,2200 4.811,2200 4.846,2400517.069.934 2.619.362
17/03/2025 4.833,3700 4.794,4500 4.806,2800 4.811,5400512.101.868 1.005.528
14/03/2025 4.808,2200 4.770,2900 4.779,5800 4.803,6200512.523.392 928.068
13/03/2025 4.808,0600 4.755,6000 4.796,9600 4.766,2900508.540.146 1.275.948
12/03/2025 4.802,7100 4.731,8700 4.731,8700 4.791,2900511.207.464 1.742.859
11/03/2025 4.772,2400 4.729,8000 4.732,4200 4.731,8700504.867.638 1.312.686
10/03/2025 4.764,9200 4.731,8800 4.756,9400 4.740,4000505.777.521 1.127.294
07/03/2025 4.779,7000 4.740,3600 4.764,6700 4.756,9400507.542.511 1.450.409
06/03/2025 4.812,5200 4.759,7200 4.778,0400 4.780,6200510.068.753 1.588.403
05/03/2025 4.791,1000 4.750,7600 4.750,7600 4.770,9300509.035.286 1.807.890

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 747.624,00 5.034,02 0,00 0,000,00
17:25:03.000 747.602,00 5.034,02 0,00 0,000,00
17:25:03.000 747.517,00 5.034,02 0,00 0,000,00
17:25:03.000 747.488,00 5.034,02 0,00 0,000,00
17:25:03.000 747.338,00 5.034,02 2.603,50 0,000,00
17:19:43.333 747.275,00 5.034,02 0,00 0,000,00
17:19:13.333 747.184,00 5.034,02 0,00 0,000,00
17:18:43.333 747.087,00 5.034,02 0,00 0,000,00
17:18:13.333 747.010,00 5.034,02 0,00 0,000,00
17:17:43.333 746.919,00 5.034,02 0,00 0,000,00