Τιμές Μετοχών

LAMDA DEVELOPMENT

ΛΑΜΔΑ

9,40

Μεταβολή -0,03 (-0,32%)

Τελ. ενημ: 17:14:39 - 22-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,70 9,64 9,88 9,88
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,39 9,40 8,29 5,78
Άνοιγμα 9,58
Προηγούμενο Κλείσιμο 9,43
Όγκος 119.456
Τζίρος 1.126.897
Πράξεις 323
Κεφαλαιοποίηση 749.384.685
Αριθμός Μετοχών 79.721.775

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,4410010010:29:44
9,453013010:30:43
9,581414410:31:09
9,5825039410:31:09
9,587046410:31:09
9,586001.06410:31:09
9,58661.13010:31:09
9,5841.13410:31:44
9,58201.15410:31:44
9,59121.16610:31:44
9,602001.36610:31:48
9,60501.41610:31:48
9,705001.91610:31:49
9,701722.08810:31:54
9,69302.11810:32:57
9,681002.21810:34:50
9,60302.24810:36:42
9,67102.25810:37:23
9,67502.30810:37:23
9,682002.50810:37:23
9,68122.52010:37:23
9,696923.21210:37:23
9,651003.31210:47:56
9,621003.41210:52:14
9,62283.44010:55:10
9,62723.51210:58:17
9,621813.69310:58:17
9,621073.80010:58:19
9,62103.81010:58:19
9,621974.00710:58:21
9,6424.00911:02:14
9,621004.10911:03:08
9,64984.20711:03:13
9,651004.30711:03:14
9,6524.30911:03:14
9,65634.37211:03:43
9,67604.43211:05:59
9,671404.57211:06:03
9,671004.67211:06:31
9,651004.77211:07:55
9,6724.77411:10:54
9,65374.81111:12:55
9,65634.87411:12:55
9,67984.97211:16:55
9,6724.97411:16:55
9,67985.07211:18:31
9,671005.17211:19:32
9,671055.27711:22:41
9,67205.29711:23:02
9,652005.49711:24:21
9,65725.56911:24:21
9,652005.76911:24:21
9,65375.80611:24:21
9,64505.85611:29:47
9,631005.95611:30:04
9,631006.05611:30:04
9,62506.10611:30:07
9,622506.35611:30:08
9,62456.40111:30:08
9,612506.65111:30:08
9,601006.75111:30:13
9,601206.87111:30:13
9,605007.37111:30:13
9,601027.47311:30:13
9,604047.87711:36:27
9,60507.92711:36:27
9,62107.93711:38:03
9,60467.98311:44:39
9,60678.05011:44:39
9,59178.06711:49:39
9,5918.06811:49:39
9,581.0009.06811:50:23
9,581.00010.06811:50:26
9,5933210.40011:50:30
9,5916810.56811:50:32
9,5915010.71811:51:07
9,5910010.81811:51:21
9,5910010.91811:51:26
9,5915011.06811:53:08
9,5925011.31811:53:08
9,593311.35111:53:12
9,5710011.45111:53:54
9,574111.49211:53:54
9,5610011.59211:55:29
9,56711.59911:55:29
9,5520011.79911:55:46
9,552711.82611:55:46
9,5410011.92611:55:51
9,5420012.12611:57:12
9,543212.15811:57:12
9,5350012.65811:57:19
9,5150013.15811:57:22
9,515313.21111:57:31
9,515013.26111:57:31
9,5014713.40811:57:31
9,5085314.26111:57:56
9,5078715.04811:57:56
9,5010015.14811:58:01
9,5010015.24811:58:03
9,501315.26111:58:13
9,5048715.74811:58:13
9,501315.76111:58:14
9,5023615.99711:58:14
9,491016.00711:58:43
9,494816.05511:58:47
9,4630016.35512:01:06
9,464016.39512:02:02
9,4527316.66812:04:48
9,4610216.77012:04:52
9,4572717.49712:04:53
9,452017.51712:05:19
9,4410017.61712:05:22
9,442017.63712:06:08
9,441017.64712:07:24
9,4380018.44712:16:30
9,4380019.24712:16:33
9,4323519.48212:25:30
9,4210219.58412:27:12
9,4210419.68812:27:12
9,4110019.78812:27:15
9,411219.80012:27:15
9,4010019.90012:28:36
9,407519.97512:28:36
9,402019.99512:28:36
9,401720.01212:28:36
9,401020.02212:29:55
9,4050020.52212:32:03
9,4017820.70012:45:26
9,401920.71912:45:26
9,4018020.89912:45:26
9,4020021.09912:45:36
9,4010021.19912:49:25
9,401021.20912:49:59
9,401021.21912:52:49
9,4040021.61912:53:19
9,403021.64912:55:26
9,407021.71912:56:03
9,4043022.14912:56:03
9,402022.16912:56:20
9,405022.21912:56:26
9,405022.26913:01:49
9,3920022.46913:01:49
9,392022.48913:01:49
9,4138822.87713:03:31
9,416222.93913:03:31
9,41422.94313:03:47
9,4229423.23713:03:47
9,4345023.68713:03:50
9,435023.73713:04:08
9,443023.76713:06:43
9,4427024.03713:11:31
9,4420024.23713:13:17
9,451024.24713:13:17
9,4532024.56713:13:17
9,4515024.71713:19:04
9,45524.72213:22:28
9,45524.72713:23:26
9,435024.77713:23:48
9,4320024.97713:23:48
9,4415025.12713:32:35
9,452025.14713:34:57
9,4420025.34713:39:16
9,437525.42213:41:46
9,4210225.52413:43:08
9,425025.57413:43:08
9,4145026.02413:43:23
9,415026.07413:47:14
9,4145026.52413:47:14
9,415926.58313:47:28
9,4117326.75613:47:28
9,416026.81613:52:57
9,417626.89214:02:35
9,4120227.09414:02:35
9,4240027.49414:05:58
9,4210027.59414:09:05
9,4223727.83114:19:00
9,423027.86114:25:48
9,4327028.13114:25:48
9,431028.14114:27:53
9,4220028.34114:47:21
9,4314528.48615:06:01
9,447228.55815:06:01
9,4411728.67515:08:54
9,442.66631.34115:11:21
9,4220031.54115:11:29
9,4113431.67515:11:31
9,416631.74115:11:38
9,4111131.85215:11:38
9,4138932.24115:13:14
9,4150032.74115:13:14
9,4111132.85215:14:06
9,4124.88957.74115:14:06
9,4020057.94115:14:11
9,4050058.44115:14:11
9,4030058.74115:14:11
9,4111158.85215:15:04
9,4011158.96315:15:34
9,42558.96815:16:58
9,411.25060.21815:24:36
9,411.25061.46815:24:36
9,411.25062.71815:24:38
9,411.25063.96815:24:38
9,411.50065.46815:26:37
9,411.50066.96815:26:39
9,411.00067.96815:26:41
9,4150068.46815:26:42
9,4111768.58515:26:42
9,4138368.96815:26:43
9,411.00069.96815:26:43
9,4111770.08515:26:48
9,4249570.58015:27:01
9,4212370.70315:27:01
9,4210070.80315:29:10
9,4211770.92015:29:35
9,446570.98515:38:25
9,4411771.10215:38:25
9,441.00072.10215:40:14
9,4481872.92015:40:18
9,4366973.58915:40:26
9,4333173.92015:40:31
9,4278374.70315:40:31
9,4221774.92015:40:31
9,4291975.83915:40:39
9,428175.92015:40:45
9,425075.97015:46:03
9,4224076.21015:46:09
9,4211776.32715:46:09
9,4225076.57715:46:21
9,422076.59715:46:30
9,423076.62715:46:40
9,42476.63115:47:21
9,4135076.98115:48:07
9,424677.02715:56:58
9,425477.08116:01:25
9,421077.09116:02:01
9,413377.12416:04:28
9,41377.12716:04:28
9,4210077.22716:11:43
9,4138377.61016:11:58
9,412.61480.22416:12:40
9,415080.27416:12:40
9,4133680.61016:12:40
9,4180081.41016:13:11
9,415081.46016:13:11
9,4115081.61016:13:16
9,4110081.71016:14:10
9,401.58983.29916:20:25
9,4010083.39916:20:25
9,405083.44916:20:25
9,4026183.71016:20:25
9,4083584.54516:20:28
9,403.00087.54516:20:42
9,407987.62416:20:44
9,402.00089.62416:20:48
9,4090090.52416:20:55
9,401.00091.52416:21:01
9,401.00092.52416:21:01
9,412192.54516:25:13
9,415992.60416:25:43
9,4111792.72116:25:43
9,4182493.54516:25:43
9,4117693.72116:25:48
9,4121493.93516:26:07
9,4161094.54516:29:25
9,413594.58016:29:25
9,411.14295.72216:29:25
9,401.00096.72216:34:09
9,401.00097.72216:34:09
9,401.00098.72216:34:09
9,401.00099.72216:34:09
9,401.000100.72216:34:09
9,401.000101.72216:34:09
9,40123101.84516:34:16
9,4018101.86316:34:16
9,4072101.93516:35:01
9,401.000102.93516:35:23
9,401.000103.93516:35:24
9,401.000104.93516:35:24
9,4066105.00116:35:25
9,401.000106.00116:35:28
9,401.000107.00116:35:28
9,40934107.93516:35:28
9,4066108.00116:35:28
9,401.000109.00116:35:30
9,4036109.03716:35:32
9,3950109.08716:38:28
9,3910109.09716:38:28
9,39740109.83716:38:28
9,40100109.93716:41:50
9,3965110.00216:45:03
9,4050110.05216:45:45
9,4050110.10216:45:47
9,39195110.29716:46:01
9,3950110.34716:46:01
9,391.026111.37316:46:01
9,3978111.45116:46:43
9,3935111.48616:48:23
9,4010111.49616:51:35
9,40400111.89616:51:47
9,40354112.25016:53:50
9,40646112.89616:53:50
9,40354113.25016:55:00
9,4020113.27016:55:00
9,40626113.89616:55:10
9,40500114.39616:55:44
9,40200114.59616:58:12
9,39200114.79616:58:17
9,3950114.84616:58:41
9,39130114.97616:58:41
9,395114.98116:58:50
9,39185115.16616:59:07
9,391.000116.16616:59:07
9,39115116.28116:59:07
9,4044116.32517:10:13
9,4011116.33617:10:13
9,4010116.34617:10:13
9,40300116.64617:10:13
9,40690117.33617:10:13
9,40581117.91717:10:13
9,40581118.49817:10:13
9,40148118.64617:10:13
9,40500119.14617:14:00
9,40310119.45617:14:39

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.