Τιμές Μετοχών

LAMDA DEVELOPMENT

ΛΑΜΔΑ

7,40

Μεταβολή 0,01 (0,14%)

Τελ. ενημ: 17:17:55 - 11-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
7,43 7,40 7,97 9,88
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,30 7,15 7,04 5,78
Άνοιγμα 7,30
Προηγούμενο Κλείσιμο 7,39
Όγκος 634.361
Τζίρος 4.691.405
Πράξεις 56
Κεφαλαιοποίηση 589.941.135
Αριθμός Μετοχών 79.721.775

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
7,4130030016:54:08
7,4021051016:54:59
7,401.0001.51016:54:59
7,401.0002.51016:54:59
7,401.1273.63716:54:59
7,402823.91916:54:59
7,404694.38816:54:59
7,40304.41816:54:59
7,403824.80016:54:59
7,405005.30016:55:03
7,40905.39016:55:04
7,40725.46216:55:04
7,40905.55216:55:05
7,40875.63916:55:08
7,401755.81416:56:14
7,401.6007.41416:57:14
7,403207.73416:57:15
7,40807.81416:57:15
7,403208.13416:57:22
7,401808.31416:57:22
7,405008.81416:58:49
7,402609.07416:58:55
7,407409.81416:58:55
7,4020010.01416:58:56
7,406010.07416:59:06
7,4025110.32516:59:06
7,4063810.96316:59:06
7,4011911.08216:59:31
7,405011.13216:59:31
7,3920911.34116:59:55
7,4060711.94817:10:07
7,4039312.34117:10:07
7,4015012.49117:10:07
7,4013712.62817:10:07
7,4015412.78217:10:07
7,405012.83217:10:07
7,405012.88217:10:07
7,4048213.36417:10:07
7,4053413.89817:10:07
7,403.73017.62817:10:07
7,4016517.79317:10:07
7,4035018.14317:10:07
7,4028018.42317:10:07
7,401.00019.42317:10:07
7,405.00024.42317:10:07
7,4035024.77317:10:07
7,404.50029.27317:10:07
7,404.50033.77317:10:07
7,404.50038.27317:10:07
7,4010038.37317:10:22
7,4052538.89817:14:30
7,4041639.31417:14:30
7,4062739.94117:14:30
7,4050040.44117:15:10
7,4050040.94117:15:42
7,4025641.19717:17:55

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20196,476,356,476,35
    18-03-20196,506,486,576,48
    15-03-20196,506,526,566,46
    14-03-20196,346,466,536,34
    13-03-20196,376,366,496,28
    12-03-20196,296,316,386,29
    08-03-20196,346,226,346,20
    07-03-20196,436,346,546,27
    06-03-20196,536,456,536,45
    05-03-20196,576,536,616,52
    04-03-20196,556,606,636,54
    01-03-20196,526,686,696,52
    28-02-20196,506,506,546,43
    27-02-20196,516,476,516,42
    26-02-20196,536,506,546,47
    25-02-20196,506,516,596,49
    22-02-20196,416,496,506,40
    21-02-20196,506,416,526,41
    20-02-20196,366,496,496,36
    19-02-20196,416,426,486,36
    18-02-20196,216,416,506,20
    14-02-20196,126,196,236,12
    13-02-20196,196,156,216,12
    12-02-20196,196,216,216,16
    11-02-20196,186,186,206,13
    08-02-20196,096,186,186,09
    07-02-20196,166,116,226,09
    06-02-20196,246,246,276,22
    05-02-20196,166,246,246,15
    04-02-20196,186,146,206,14
    01-02-20196,106,186,196,08
    31-01-20196,086,106,166,05
    30-01-20195,996,006,085,95
    29-01-20196,025,956,035,95
    28-01-20195,965,976,035,96
    25-01-20196,025,926,035,92
    24-01-20196,035,986,075,98
    23-01-20196,006,036,095,97
    22-01-20195,865,996,025,86
    21-01-20195,745,855,875,73
    17-01-20195,905,785,905,76
    16-01-20196,005,896,035,89
    15-01-20196,036,006,035,99
    14-01-20196,066,026,086,00
    11-01-20196,146,076,166,00
    07-01-20195,906,056,135,90