Τιμές Μετοχών

LAMDA DEVELOPMENT

ΛΑΜΔΑ

8,03

Μεταβολή -0,01 (-0,12%)

Τελ. ενημ: 17:10:43 - 13-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,18 9,09 9,30 9,88
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,02 8,03 8,03 5,78
Άνοιγμα 8,10
Προηγούμενο Κλείσιμο 8,04
Όγκος 94.066
Τζίρος 760.991
Πράξεις 275
Κεφαλαιοποίηση 640.165.853
Αριθμός Μετοχών 79.721.775

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,101110:31:59
8,10121310:31:59
8,1072010:31:59
8,0650052010:39:14
8,069361310:39:20
8,09261510:42:51
8,07161610:44:42
8,064001.01610:46:20
8,0671.02310:49:27
8,061131.13610:54:31
8,071131.24910:55:55
8,0811.25010:55:55
8,082501.50010:55:55
8,086362.13610:55:55
8,06372.17310:56:15
8,062502.42310:56:15
8,072002.62311:05:09
8,08372.66011:05:11
8,094983.15811:05:11
8,09503.20811:05:11
8,094273.63511:05:11
8,109884.62311:05:11
8,1054.62811:05:30
8,10154.64311:05:44
8,115005.14311:06:58
8,121.1766.31911:06:58
8,123246.64311:07:00
8,103006.94311:07:07
8,131707.11311:07:41
8,133307.44311:08:20
8,131707.61311:08:34
8,142507.86311:15:39
8,152508.11311:15:39
8,157508.86311:15:48
8,152509.11311:15:48
8,151009.21311:15:48
8,153009.51311:15:48
8,17309.54311:16:26
8,1747010.01311:16:26
8,151.00011.01311:16:31
8,151.00012.01311:16:44
8,1550012.51311:16:53
8,1550013.01311:16:53
8,1550013.51311:16:56
8,1550014.01311:16:57
8,1311614.12911:17:03
8,1345714.58611:17:03
8,1242715.01311:17:03
8,1450015.51311:17:18
8,1350016.01311:17:18
8,1350016.51311:17:31
8,1350017.01311:17:31
8,1211617.12911:17:31
8,1150017.62911:17:31
8,101.00018.62911:17:31
8,1030018.92911:17:31
8,108419.01311:17:31
8,1050019.51311:18:18
8,1050020.01311:18:18
8,1054320.55611:18:43
8,1045721.01311:18:50
8,104321.05611:19:08
8,1050021.55611:19:08
8,1045022.00611:19:12
8,10722.01311:20:44
8,1099323.00611:20:44
8,10723.01311:20:55
8,10923.02211:21:05
8,1050723.52911:21:18
8,1010023.62911:23:18
8,1010023.72911:23:18
8,1010023.82911:23:20
8,1010023.92911:23:21
8,0911624.04511:24:39
8,0938424.42911:24:47
8,0914624.57511:24:47
8,0935424.92911:24:58
8,108425.01311:25:09
8,1010025.11311:25:09
8,1150025.61311:26:29
8,1050026.11311:27:01
8,1050026.61311:27:01
8,0911626.72911:30:21
8,0950027.22911:30:33
8,0850027.72911:30:53
8,09127.73011:32:51
8,102027.75011:33:10
8,1030028.05011:35:00
8,0950028.55011:38:45
8,1015028.70011:40:44
8,1015028.85011:42:04
8,1038029.23011:42:39
8,1023029.46011:42:39
8,1039029.85011:44:59
8,1011629.96611:44:59
8,0920030.16611:53:59
8,091030.17611:54:06
8,0934030.51611:57:02
8,09130.51711:58:04
8,1050031.01712:07:07
8,1281831.83512:07:07
8,1430032.13512:07:07
8,1430032.43512:07:07
8,1525132.68612:07:07
8,151.00033.68612:07:07
8,155033.73612:07:07
8,1560034.33612:07:07
8,1518134.51712:07:07
8,173034.54712:07:18
8,1821834.76512:07:18
8,1620034.96512:07:56
8,1610035.06512:07:56
8,1620035.26512:08:23
8,1710035.36512:12:37
8,175035.41512:12:37
8,1711035.52512:12:42
8,1450036.02512:13:14
8,13136.02612:13:44
8,1120036.22612:13:46
8,1114036.36612:13:46
8,101.00037.36612:13:46
8,101.15438.52012:13:46
8,1084639.36612:14:01
8,1015439.52012:14:26
8,101.00040.52012:14:26
8,1399941.51912:18:11
8,142041.53912:18:50
8,13141.54012:22:07
8,1039141.93112:22:07
8,1050042.43112:22:07
8,1030842.73912:22:11
8,1025042.98912:23:57
8,1075043.73912:24:05
8,1050044.23912:24:32
8,1025044.48912:24:36
8,1011644.60512:24:36
8,1150045.10512:25:41
8,111.00046.10512:28:01
8,1113446.23912:29:36
8,1350046.73912:33:48
8,1325046.98912:47:01
8,135047.03912:47:01
8,1210047.13912:56:07
8,1210047.23912:58:04
8,115647.29513:00:08
8,1050047.79513:00:08
8,105047.84513:00:08
8,1039448.23913:00:08
8,1040048.63913:00:45
8,134048.67913:02:14
8,106948.74813:05:36
8,103148.77913:05:39
8,091.24250.02113:07:29
8,0920050.22113:07:29
8,0938250.60313:07:29
8,1010050.70313:07:53
8,0910050.80313:10:23
8,091850.82113:14:44
8,08250.82313:14:44
8,0849851.32113:19:07
8,08251.32313:19:15
8,0750051.82313:19:50
8,061.24253.06513:24:56
8,066353.12813:24:56
8,0610053.22813:24:56
8,0550053.72813:24:56
8,059653.82413:24:56
8,0510453.92813:25:02
8,0420054.12813:26:01
8,0433754.46513:26:06
8,0511654.58113:26:11
8,032354.60413:27:12
8,0550055.10413:29:18
8,0610055.20413:37:54
8,074055.24413:44:53
8,076055.30413:46:37
8,0810055.40413:46:42
8,085655.46013:46:46
8,0811655.57613:46:46
8,061.80057.37613:53:30
8,061.80059.17613:53:32
8,062.20061.37613:53:50
8,062.20063.57613:53:52
8,061.00064.57613:54:11
8,061.00065.57613:54:11
8,061.00066.57613:54:13
8,061.00067.57613:54:13
8,0610067.67613:54:14
8,085067.72613:59:56
8,082367.74914:01:24
8,0710067.84914:14:49
8,0815568.00414:16:58
8,0811668.12014:18:21
8,0824768.36714:29:50
8,072068.38714:30:45
8,0640068.78714:35:50
8,0650069.28714:35:50
8,055069.33714:35:58
8,0450069.83714:36:02
8,04169.83814:36:15
8,0510969.94714:36:25
8,0611470.06114:36:47
8,08770.06814:45:40
8,0813970.20714:45:40
8,0810170.30814:45:40
8,081370.32114:53:43
8,09270.32314:53:43
8,0916570.48814:53:43
8,056770.55515:20:41
8,0410070.65515:20:41
8,043370.68815:20:41
8,0625070.93815:32:38
8,0615071.08815:34:17
8,0513971.22715:41:56
8,046771.29415:43:59
8,0411671.41015:43:59
8,0425071.66015:43:59
8,046771.72715:46:38
8,0511171.83815:49:45
8,058971.92715:49:49
8,0532472.25115:49:52
8,0490073.15115:52:23
8,043373.18415:56:59
8,046773.25115:56:59
8,042673.27716:03:36
8,0322773.50416:03:36
8,0224773.75116:03:36
8,0524773.99816:09:01
8,0715074.14816:11:30
8,072074.16816:14:48
8,061.40075.56816:23:10
8,061.40076.96816:23:15
8,061.00077.96816:23:17
8,0640078.36816:23:18
8,061.00079.36816:23:21
8,0640079.76816:23:21
8,0615479.92216:23:27
8,072.00081.92216:23:45
8,071.00082.92216:23:46
8,071.00083.92216:23:47
8,071.00084.92216:23:49
8,071.00085.92216:23:49
8,071.00086.92216:23:51
8,071.00087.92216:23:51
8,0820088.12216:23:53
8,098588.20716:25:07
8,0910088.30716:25:07
8,0981589.12216:25:07
8,091.00090.12216:25:13
8,0956590.68716:25:34
8,0910090.78716:25:34
8,1016090.94716:25:34
8,1017591.12216:25:34
8,1082591.94716:25:52
8,1017592.12216:25:55
8,0810092.22216:26:19
8,064092.26216:37:53
8,074092.30216:41:59
8,0610592.40716:43:29
8,0525392.66016:43:30
8,0550093.16016:43:30
8,043093.19016:43:31
8,0420093.39016:43:31
8,0210093.49016:43:31
8,023093.52016:43:31
8,055093.57016:48:49
8,045093.62016:56:29
8,052093.64016:58:38
8,0312593.76517:00:04
8,031693.78117:10:43
8,038493.86517:10:43
8,03193.86617:10:43
8,032593.89117:10:43
8,035093.94117:10:43
8,0312594.06617:10:43

Ιστορικό

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