Τιμές Μετοχών

LAMDA DEVELOPMENT

ΛΑΜΔΑ

9,12

Μεταβολή -0,16 (-1,72%)

Τελ. ενημ: 17:17:19 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,46 9,28 9,71 9,88
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,05 8,40 8,40 5,78
Άνοιγμα 9,46
Προηγούμενο Κλείσιμο 9,28
Όγκος 88.558
Τζίρος 820.969
Πράξεις 454
Κεφαλαιοποίηση 727.062.588
Αριθμός Μετοχών 79.721.775

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,46101010:30:06
9,4629030010:30:06
9,4610040010:30:06
9,4610050010:30:06
9,465001.00010:30:06
9,462331.23310:30:06
9,421001.33310:32:38
9,413501.68310:32:38
9,41501.73310:32:38
9,451001.83310:34:00
9,46121.84510:34:26
9,46101.85510:34:26
9,46781.93310:34:26
9,451002.03310:34:26
9,452502.28310:34:44
9,46222.30510:34:46
9,46282.33310:34:46
9,441.0003.33310:36:01
9,452003.53310:36:16
9,451503.68310:36:26
9,45143.69710:37:23
9,441003.79710:37:48
9,431003.89710:39:12
9,43503.94710:39:25
9,431504.09710:40:00
9,431504.24710:40:00
9,43574.30410:40:23
9,4334.30710:40:23
9,421004.40710:40:23
9,42204.42710:42:38
9,42804.50710:42:43
9,431594.66610:42:43
9,441164.78210:42:45
9,441954.97710:42:45
9,451365.11310:42:51
9,452005.31310:42:51
9,451165.42910:42:51
9,45485.47710:43:05
9,441895.66610:43:05
9,432615.92710:43:05
9,431256.05210:43:05
9,42206.07210:43:35
9,42806.15210:43:35
9,43156.16710:45:56
9,421006.26710:47:11
9,431016.36810:47:21
9,432136.58110:47:21
9,431866.76710:47:34
9,42206.78710:48:14
9,42156.80210:48:14
9,422177.01910:49:05
9,43507.06910:49:16
9,431747.24310:49:16
9,432767.51910:49:36
9,425008.01910:49:41
9,42838.10210:49:41
9,421168.21810:49:41
9,411008.31810:49:47
9,41738.39110:49:47
9,42508.44110:49:49
9,4018.44210:50:08
9,4018.44310:50:19
9,41208.46310:51:14
9,414308.89310:51:14
9,42208.91310:51:31
9,4288.92110:51:46
9,424729.39310:52:00
9,431769.56910:52:00
9,4350010.06910:52:26
9,439810.16710:52:26
9,43510.17210:52:55
9,4232410.49610:53:25
9,4331010.80610:53:29
9,4311110.91710:53:29
9,4315811.07510:53:35
9,4430011.37510:54:01
9,4415611.53110:54:01
9,4410011.63110:54:35
9,44111.63210:54:42
9,4427311.90510:54:51
9,4515212.05710:54:51
9,451.00013.05710:54:51
9,4580013.85710:54:51
9,4520014.05710:54:51
9,4511114.16810:54:51
9,441.00015.16810:55:19
9,441715.18510:55:19
9,4310015.28510:55:59
9,435015.33510:56:37
9,431015.34510:57:08
9,434015.38510:57:15
9,4211015.49510:57:20
9,421515.51010:57:20
9,42115.51110:57:20
9,4217415.68510:57:20
9,4316015.84510:57:37
9,437215.91710:57:37
9,4210016.01710:58:58
9,4320016.21711:01:01
9,43116.21811:01:37
9,422016.23811:02:29
9,42616.24411:04:08
9,42316.24711:04:08
9,42116.24811:04:29
9,43216.25011:04:33
9,4223116.48111:05:37
9,426916.55011:05:37
9,4213116.68111:06:17
9,4226916.95011:06:21
9,411016.96011:10:33
9,42816.96811:11:37
9,41516.97311:11:37
9,4120017.17311:11:37
9,411217.18511:11:37
9,41817.19311:12:15
9,412017.21311:12:15
9,412017.23311:12:15
9,416817.30111:12:15
9,4116017.46111:12:57
9,4117217.63311:13:12
9,41117.63411:13:12
9,412317.65711:14:14
9,4210017.75711:16:05
9,42217.75911:16:05
9,4212017.87911:16:35
9,422517.90411:17:54
9,412317.92711:18:08
9,4110018.02711:19:43
9,4135418.38111:20:06
9,405518.43611:20:14
9,40118.43711:20:14
9,4015018.58711:20:14
9,4029418.88111:20:14
9,414618.92711:22:28
9,41418.93111:22:28
9,4010019.03111:22:56
9,4010019.13111:23:34
9,40619.13711:25:35
9,39119.13811:25:36
9,4050019.63811:27:00
9,3929919.93711:27:07
9,3910120.03811:27:07
9,391520.05311:28:24
9,3850020.55311:28:24
9,3825020.80311:28:24
9,3810020.90311:28:24
9,3750021.40311:28:29
9,3810021.50311:28:33
9,37121.50411:28:39
9,369921.60311:28:39
9,398021.68311:32:41
9,3625021.93311:33:27
9,36121.93411:33:35
9,34221.93611:33:35
9,329722.03311:33:35
9,305022.08311:34:08
9,32122.08411:38:08
9,323522.11911:38:08
9,33822.12711:40:24
9,321522.14211:40:27
9,33122.14311:42:36
9,331422.15711:42:36
9,331522.17211:42:36
9,327022.24211:42:36
9,3530022.54211:46:57
9,3510022.64211:50:37
9,341.50024.14211:52:03
9,3460024.74211:52:07
9,3513524.87711:52:13
9,356524.94211:52:17
9,3490025.84211:52:19
9,3410025.94211:52:20
9,3420026.14211:52:26
9,3517026.31211:54:14
9,3514026.45211:56:58
9,358026.53211:57:29
9,3520026.73211:57:46
9,3511026.84211:58:57
9,35626.84811:58:57
9,348026.92812:05:25
9,34126.92912:05:25
9,341926.94812:05:25
9,342026.96812:08:02
9,348027.04812:08:02
9,341727.06512:08:23
9,348327.14812:08:23
9,358327.23112:12:10
9,3511627.34712:15:23
9,341727.36412:16:50
9,348027.44412:18:17
9,33127.44512:22:30
9,3324927.69412:22:30
9,34327.69712:23:17
9,3480028.49712:23:28
9,3529528.79212:23:44
9,3512528.91712:23:44
9,342328.94012:27:03
9,342328.96312:29:00
9,342328.98612:29:10
9,342329.00912:31:56
9,34529.01412:33:07
9,3410029.11412:42:09
9,3325029.36412:42:09
9,3320029.56412:42:46
9,3350130.06512:43:30
9,3310030.16512:43:30
9,3319930.36412:43:30
9,33130.36512:46:48
9,3225030.61512:46:50
9,321030.62512:46:50
9,3410030.72512:49:49
9,3530031.02512:50:20
9,3210031.12512:57:45
9,3210031.22513:07:17
9,32131.22613:07:17
9,3111931.34513:07:17
9,3110031.44513:15:25
9,3175032.19513:19:12
9,3153132.72613:19:41
9,31132.72713:19:41
9,3123032.95713:19:41
9,314533.00213:19:41
9,319333.09513:19:41
9,312333.11813:19:49
9,3015033.26813:19:55
9,3035033.61813:19:55
9,3037733.99513:21:00
9,3027334.26813:31:06
9,30134.26913:31:06
9,30134.27013:31:06
9,282534.29513:31:06
9,301.80036.09513:35:13
9,2910036.19513:38:08
9,2910036.29513:38:08
9,301636.31113:43:19
9,3010036.41113:43:57
9,308436.49513:45:29
9,321636.51113:45:40
9,3010036.61113:59:15
9,3012536.73613:59:15
9,3011636.85213:59:15
9,2910036.95214:00:14
9,2817537.12714:01:03
9,282537.15214:01:03
9,3130037.45214:01:04
9,3010037.55214:07:08
9,3112037.67214:11:10
9,2910037.77214:13:41
9,29537.77714:16:27
9,3011637.89314:16:50
9,318037.97314:16:50
9,31437.97714:19:10
9,3010038.07714:20:15
9,2924538.32214:20:15
9,2825538.57714:20:15
9,282038.59714:23:29
9,28238.59914:23:29
9,2820038.79914:23:29
9,2827839.07714:24:17
9,292239.09914:24:50
9,271539.11414:27:03
9,272339.13714:28:21
9,276239.19914:28:49
9,292.70041.89914:29:41
9,272341.92214:32:47
9,271541.93714:32:57
9,268542.02214:32:57
9,2690042.92214:39:05
9,261542.93714:40:42
9,232842.96514:42:32
9,2315043.11514:43:50
9,2332243.43714:45:09
9,2216043.59714:45:09
9,221.00044.59714:45:09
9,2226344.86014:45:15
9,2610044.96014:45:30
9,2410045.06014:45:36
9,2311645.17614:45:48
9,231045.18614:46:02
9,23445.19014:46:13
9,246045.25014:47:00
9,244045.29014:47:36
9,2411645.40614:47:36
9,252345.42914:49:26
9,252345.45214:51:40
9,244445.49614:52:42
9,235645.55214:52:44
9,256045.61214:54:43
9,245045.66214:55:01
9,246645.72814:55:15
9,259445.82214:55:19
9,2510045.92214:55:19
9,255045.97214:56:43
9,2519046.16214:57:33
9,2415546.31714:58:52
9,244546.36214:59:54
9,2331446.67614:59:54
9,2264147.31714:59:54
9,2211647.43315:03:36
9,2211647.54915:03:36
9,226047.60915:04:28
9,2218947.79815:04:28
9,2020047.99815:04:30
9,205048.04815:10:42
9,2010048.14815:10:42
9,205048.19815:10:50
9,205048.24815:10:50
9,1967048.91815:10:51
9,1533049.24815:10:51
9,206649.31415:10:55
9,223.00052.31415:10:58
9,221.00053.31415:11:02
9,221.00054.31415:11:03
9,221.00055.31415:11:03
9,1911055.42415:13:53
9,1820055.62415:13:53
9,1724055.86415:13:53
9,17555.86915:14:38
9,172355.89215:14:38
9,171955.91115:14:38
9,1711656.02715:15:17
9,179756.12415:15:18
9,1517056.29415:15:18
9,1520056.49415:15:18
9,153356.52715:15:35
9,1520056.72715:19:57
9,1414056.86715:19:57
9,1216057.02715:19:57
9,1120057.22715:20:16
9,112057.24715:23:59
9,1118057.42715:24:33
9,111057.43715:25:50
9,1043057.86715:26:37
9,107057.93715:26:47
9,1018058.11715:26:47
9,101.80059.91715:26:49
9,102059.93715:27:11
9,051059.94715:27:11
9,1111060.05715:27:42
9,102060.07715:30:06
9,105060.12715:30:28
9,1015060.27715:30:36
9,1028060.55715:30:53
9,1011660.67315:30:53
9,1010460.77715:30:53
9,1314960.92615:32:38
9,1530061.22615:32:38
9,1515161.37715:32:38
9,1514061.51715:33:38
9,15961.52615:34:59
9,159161.61715:34:59
9,152561.64215:35:00
9,1910061.74215:35:11
9,205061.79215:35:11
9,157561.86715:35:11
9,145061.91715:35:45
9,1415062.06715:38:14
9,145062.11715:38:14
9,1411662.23315:39:35
9,1311662.34915:40:56
9,1310062.44915:40:56
9,1220062.64915:40:56
9,128462.73315:41:18
9,143462.76715:41:26
9,1542563.19215:41:28
9,154163.23315:43:35
9,1970063.93315:43:51
9,1650064.43315:44:19
9,1811664.54915:45:49
9,188464.63315:45:49
9,183264.66515:49:37
9,181864.68315:49:47
9,185764.74015:50:38
9,1924364.98315:50:38
9,1925765.24015:51:03
9,194365.28315:51:03
9,194565.32815:51:10
9,2111665.44415:51:13
9,245965.50315:51:28
9,236665.56915:51:35
9,2123265.80115:56:16
9,2010065.90115:56:16
9,2066866.56915:57:12
9,2030066.86915:57:17
9,203266.90115:58:12
9,1710067.00116:00:32
9,1920067.20116:01:45
9,174267.24316:03:06
9,17567.24816:03:07
9,174667.29416:03:08
9,175067.34416:07:47
9,175767.40116:09:42
9,1720067.60116:09:42
9,1515067.75116:09:42
9,159367.84416:09:42
9,15767.85116:10:00
9,1246868.31916:10:20
9,123268.35116:10:30
9,118468.43516:10:31
9,1141668.85116:10:33
9,118468.93516:10:42
9,15168.93616:18:02
9,111668.95216:24:53
9,1147669.42816:24:53
9,1150069.92816:25:00
9,1410070.02816:26:38
9,232470.05216:28:41
9,202.00072.05216:33:11
9,2011672.16816:33:11
9,201.00073.16816:33:12
9,2088474.05216:33:13
9,2011674.16816:33:13
9,202.00076.16816:33:14
9,202.00078.16816:33:15
9,1999479.16216:37:12
9,20679.16816:37:12
9,2049479.66216:40:43
9,2011679.77816:40:43
9,2123880.01616:40:49
9,2225080.26616:41:11
9,227580.34116:41:13
9,234680.38716:41:13
9,2315080.53716:41:13
9,2443180.96816:41:17
9,2325081.21816:41:23
9,2020081.41816:41:46
9,2310081.51816:53:21
9,191181.52916:58:51
9,1820081.72916:59:16
9,121181.74017:10:38
9,12581.74517:10:38
9,121.00082.74517:10:38
9,1285283.59717:10:38
9,125083.64717:10:38
9,1211683.76317:10:38
9,1228184.04417:10:38
9,1221984.26317:10:38
9,1250084.76317:10:38
9,1285485.61717:10:38
9,122785.64417:10:38
9,127385.71717:10:38
9,122785.74417:10:38
9,127585.81917:10:38
9,124685.86517:10:38
9,1256286.42717:10:38
9,1212086.54717:10:45
9,1217086.71717:11:11
9,12286.71917:13:00
9,1250087.21917:13:05
9,1233987.55817:13:14
9,1216187.71917:14:29
9,1220087.91917:14:29
9,1213988.05817:17:19
9,1250088.55817:17:19

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