Χρηματιστήριο \

LAMDA DEVELOPMENT Α.Ε.
ΛΑΜΔΑ
6,4100
Τελ. Ενημ.:
17:25
-0,07 -1,00%
  • Συν.Όγκος 119643
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 770095
  • Πράξεις 458
Αγορά
9 Εντολές 14948 x 6,410
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIIB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,4000 6,4900
Άνοιγμα 6,48
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,75 7,70
  • Άνοιγμα τελευτ. δημοπρ. 6.4100
  • Όγκος ανοιγ. τελ. δημ. 6397
Προηγ. Κλείσιμο
6.4800 0.1100 1.7268 %
  • Μέσος σταθμικό 6.4366
  • Εμπορευσιμότητα 0.0677
  • Κεφαλαιοποίηση € 1132882343 εκ
  • Αρ. Μετοχών 176736715

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
8,36%
1 μηνός
-2,41%
3 μηνών
-9,75%
6 μηνών
-12,90%
1 έτους
3,18%

Σχετικές Ειδήσεις

17/04/2025 09:27
ΛΑΜΔΑ - Αγορά ιδίων μετοχών
16/04/2025 09:21
ΛΑΜΔΑ - Αγορά ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
17/04/2025 6,4900 6,4000 6,4800 6,4100119.643 770.095
16/04/2025 6,5000 6,3100 6,3500 6,4800211.772 1.357.392
15/04/2025 6,4400 6,2800 6,3800 6,3700155.059 987.509
14/04/2025 6,4000 6,2800 6,2800 6,3200173.256 1.097.577
11/04/2025 6,2900 6,0400 6,0600 6,2800187.979 1.160.114
10/04/2025 6,3800 6,0200 6,2900 6,1800352.216 2.172.577
09/04/2025 6,0000 5,8000 5,9000 5,9800335.068 1.979.699
08/04/2025 6,1800 5,7700 5,9000 6,1200363.785 2.184.858
07/04/2025 6,0000 5,7300 6,0000 5,7500449.896 2.627.903
04/04/2025 6,7000 6,2000 6,7000 6,3000359.197 2.289.667
03/04/2025 6,7100 6,5100 6,6000 6,6100245.037 1.616.672
02/04/2025 6,7700 6,6300 6,7700 6,6300192.528 1.285.716
01/04/2025 6,8200 6,7000 6,8000 6,7000154.379 1.045.940
31/03/2025 6,8900 6,7000 6,8800 6,7300262.459 1.782.460
28/03/2025 6,9100 6,8200 6,8300 6,8800546.459 3.751.761
28/03/2025 6,9100 6,8200 6,8300 6,8800546.459 3.751.761
27/03/2025 6,8300 6,7500 6,7700 6,7500209.074 1.420.783
26/03/2025 6,8300 6,7200 6,7800 6,7400164.946 1.118.209
24/03/2025 6,7400 6,6000 6,6000 6,7400116.837 782.146
21/03/2025 6,7100 6,5700 6,6800 6,5700174.094 1.152.879
21/03/2025 6,7100 6,5700 6,6800 6,5700174.094 1.152.879
20/03/2025 6,8100 6,6800 6,7600 6,6800158.523 1.068.092
19/03/2025 6,7800 6,6300 6,6300 6,7600319.497 2.145.376
17/03/2025 6,6700 6,5800 6,6300 6,640075.519 501.308
14/03/2025 6,6200 6,5500 6,5800 6,620066.724 439.574
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
13/03/2025 6,6300 6,5300 6,6000 6,5300107.010 701.862
12/03/2025 6,6000 6,4000 6,4000 6,5900205.698 1.345.378
11/03/2025 6,5100 6,4000 6,4300 6,4000117.221 758.420
10/03/2025 6,5800 6,4600 6,5800 6,4600119.906 780.636
07/03/2025 6,6400 6,5100 6,5900 6,5500156.724 1.028.697
06/03/2025 6,7000 6,5800 6,6400 6,6500181.176 1.203.290
05/03/2025 6,6400 6,4900 6,5200 6,6400191.042 1.260.178
05/03/2025 6,6400 6,4900 6,5200 6,6400191.042 1.260.178
04/03/2025 6,6300 6,4400 6,5900 6,4800254.320 1.662.986
28/02/2025 6,6700 6,4700 6,5500 6,5100286.562 1.868.745
27/02/2025 6,6000 6,4700 6,5900 6,5200145.604 951.585
26/02/2025 6,7900 6,6100 6,7200 6,6100259.837 1.736.009
25/02/2025 6,8000 6,6400 6,7600 6,6800248.032 1.661.187
24/02/2025 7,0100 6,7800 6,9800 6,80006.255.644 42.564.336
21/02/2025 7,0000 6,9300 6,9500 6,9900166.800 1.163.316
20/02/2025 7,0100 6,8900 6,8900 7,0000165.918 1.154.601
19/02/2025 6,9800 6,8600 6,9600 6,9200172.977 1.196.762
18/02/2025 6,9700 6,8500 6,9600 6,9500221.092 1.528.166
17/02/2025 7,0000 6,9300 6,9900 6,9600157.921 1.099.079
14/02/2025 7,0500 6,9700 6,9900 6,9700266.661 1.870.124
13/02/2025 7,0000 6,9100 6,9100 7,0000307.323 2.143.496
12/02/2025 6,9600 6,8700 6,9600 6,8700119.535 826.360
11/02/2025 6,9800 6,9000 6,9500 6,9000109.658 761.978
07/02/2025 7,0100 6,9400 7,0000 6,9400160.895 1.123.264
06/02/2025 7,0000 6,8700 6,8900 7,0000201.394 1.399.803
05/02/2025 6,8800 6,7000 6,7600 6,8500195.079 1.324.469
04/02/2025 6,8300 6,6800 6,8000 6,7100251.981 1.696.005
03/02/2025 6,9300 6,7000 6,8700 6,7000279.112 1.898.382
31/01/2025 7,0400 6,9500 6,9500 6,9600883.354 6.190.710
30/01/2025 7,0300 6,9300 6,9900 6,9500147.633 1.031.444
29/01/2025 7,0100 6,9200 6,9900 6,9900311.677 2.174.662
28/01/2025 7,0100 6,9200 6,9900 6,9900228.616 1.595.974
27/01/2025 7,0300 6,9100 6,9800 6,9500194.142 1.355.036
24/01/2025 7,0600 6,9600 7,0500 6,9800263.535 1.848.257
23/01/2025 7,1100 7,0000 7,1100 7,0200223.869 1.576.382
22/01/2025 7,1900 7,0400 7,1800 7,0900318.228 2.258.918
21/01/2025 7,2800 7,1900 7,2600 7,2000125.985 909.782
20/01/2025 7,2700 7,1600 7,1700 7,2600137.547 994.994
17/01/2025 7,1900 7,0900 7,1800 7,1900157.861 1.128.964
16/01/2025 7,2000 7,0400 7,1900 7,1800112.889 805.882
15/01/2025 7,2000 7,0700 7,1100 7,1600130.764 933.458
14/01/2025 7,2500 7,0600 7,2300 7,1000293.275 2.096.546
13/01/2025 7,2600 7,1500 7,2100 7,2400129.251 933.154
10/01/2025 7,3600 7,2200 7,3100 7,2200162.052 1.182.617
09/01/2025 7,3900 7,2900 7,3900 7,3700122.166 897.133
08/01/2025 7,3900 7,2900 7,3600 7,3900157.856 1.158.929
07/01/2025 7,4600 7,3200 7,4300 7,3600213.391 1.576.344
03/01/2025 7,5000 7,2000 7,2600 7,4500324.564 2.388.336
02/01/2025 7,3100 7,2200 7,3100 7,2200136.435 990.760
30/12/2024 7,2400 7,1500 7,1900 7,1500107.747 774.428
27/12/2024 7,2200 7,1200 7,1600 7,1900158.326 1.135.494
23/12/2024 7,1800 7,1200 7,1500 7,160077.509 554.405
20/12/2024 7,1700 7,0700 7,1500 7,1700177.728 1.267.984
19/12/2024 7,1700 7,1000 7,1300 7,1700109.659 783.425
18/12/2024 7,2100 7,1300 7,1700 7,2000125.075 896.128
17/12/2024 7,2600 7,1300 7,1400 7,2000143.597 1.031.811
16/12/2024 7,2400 7,1500 7,1700 7,190083.339 599.767
13/12/2024 7,2700 7,1800 7,2100 7,2000105.552 763.174
12/12/2024 7,2800 7,1400 7,1800 7,2800111.167 800.261
11/12/2024 7,2800 7,1300 7,1400 7,2600103.149 743.177
10/12/2024 7,2600 7,1300 7,1900 7,1300172.100 1.236.381
09/12/2024 7,2900 7,1000 7,1000 7,2700119.341 861.257
06/12/2024 7,2200 7,1000 7,1700 7,1000109.782 788.116
05/12/2024 7,2000 7,1400 7,1400 7,1800135.528 972.106
04/12/2024 7,1700 7,0800 7,1700 7,0800103.701 739.204
03/12/2024 7,2000 7,0400 7,1700 7,0800183.558 1.306.125
02/12/2024 7,1900 7,1000 7,1900 7,1700100.570 720.161
29/11/2024 7,1900 7,0500 7,1000 7,190068.442 487.528
28/11/2024 7,2500 7,0400 7,2500 7,070092.731 659.806
27/11/2024 7,2000 7,0400 7,1500 7,2000114.298 813.864
26/11/2024 7,2100 7,1500 7,1700 7,150085.183 612.899
25/11/2024 7,2500 7,1500 7,2500 7,1700223.596 1.606.913
22/11/2024 7,2900 7,1200 7,2100 7,2700103.793 747.240
21/11/2024 7,2800 7,0000 7,0400 7,2800108.616 775.757
20/11/2024 7,1400 6,9900 7,0000 7,0800143.666 1.015.775
19/11/2024 7,2200 6,9100 7,1800 6,9600184.573 1.290.290
18/11/2024 7,3400 7,1600 7,3400 7,2200120.590 868.810
15/11/2024 7,3400 7,1800 7,2000 7,3400193.831 1.407.817
14/11/2024 7,3000 7,1500 7,3000 7,200087.346 628.366
13/11/2024 7,2500 7,1600 7,2400 7,250096.798 698.262
12/11/2024 7,3000 7,1700 7,2000 7,2000129.030 931.097
11/11/2024 7,3000 7,1800 7,2700 7,290050.065 362.599
08/11/2024 7,2600 7,1700 7,2000 7,240055.621 401.654
07/11/2024 7,3400 7,1400 7,3400 7,150060.853 438.795
06/11/2024 7,3900 7,2700 7,3200 7,290059.064 433.480
05/11/2024 7,3700 7,2600 7,3700 7,290035.423 258.593
04/11/2024 7,4200 7,2900 7,3900 7,370074.337 545.696
01/11/2024 7,4100 7,2800 7,4000 7,370060.563 444.279
31/10/2024 7,4400 7,1300 7,2100 7,4000116.467 852.210
30/10/2024 7,2900 7,1000 7,2500 7,190065.676 470.856
29/10/2024 7,2600 7,1500 7,2000 7,210062.926 452.902
25/10/2024 7,2600 7,1200 7,2000 7,210071.508 514.872
24/10/2024 7,2000 7,1200 7,1200 7,200041.964 300.291
23/10/2024 7,2400 7,1200 7,1800 7,170076.159 545.987
22/10/2024 7,3600 7,1500 7,3400 7,190090.159 649.900
21/10/2024 7,4500 7,2500 7,4400 7,300079.386 583.682
18/10/2024 7,4700 7,3800 7,4500 7,440051.326 381.951
17/10/2024 7,4500 7,3100 7,4100 7,4500125.597 931.966
16/10/2024 7,5000 7,3400 7,4800 7,440074.608 553.948
15/10/2024 7,5000 7,4600 7,4900 7,480070.602 527.875
14/10/2024 7,5200 7,4600 7,5000 7,490081.282 608.956
11/10/2024 7,6000 7,4400 7,5300 7,4900262.017 1.966.206
10/10/2024 7,7200 7,5200 7,6500 7,5500274.629 2.065.178
09/10/2024 7,7300 7,6400 7,7000 7,6900147.149 1.133.090
08/10/2024 7,7000 7,4200 7,5300 7,7000234.024 1.764.614
07/10/2024 7,7300 7,5000 7,6000 7,5000138.326 1.051.293
04/10/2024 7,6800 7,4200 7,4400 7,6800128.176 963.609
03/10/2024 7,5100 7,4100 7,4100 7,4500115.513 862.141
02/10/2024 7,5000 7,3400 7,4400 7,5000279.044 2.072.267
01/10/2024 7,7100 7,4700 7,4900 7,5400175.883 1.328.836
30/09/2024 7,5900 7,4600 7,5900 7,4900107.364 803.736
27/09/2024 7,5600 7,4400 7,5300 7,5400124.788 937.592
26/09/2024 7,5800 7,4500 7,4500 7,5400151.020 1.136.803
25/09/2024 7,5200 7,4400 7,5000 7,4900151.015 1.128.994
24/09/2024 7,5300 7,4200 7,4600 7,5300141.629 1.061.272
23/09/2024 7,5200 7,4400 7,4600 7,4600127.431 953.019
20/09/2024 7,5900 7,4300 7,5600 7,4500341.147 2.555.993
19/09/2024 7,5000 7,2500 7,2500 7,4900296.935 2.184.549
18/09/2024 7,3100 7,1900 7,2900 7,2500136.987 994.031
17/09/2024 7,2700 7,0900 7,0900 7,2500275.834 1.987.862
16/09/2024 7,1100 6,9600 6,9700 7,1100145.592 1.018.543
13/09/2024 7,0000 6,8900 6,9900 6,9900176.700 1.228.268
12/09/2024 7,0300 6,8800 7,0300 6,9000108.154 748.441
11/09/2024 7,0700 6,9200 7,0600 6,9200100.314 697.025
10/09/2024 7,1300 7,0200 7,1300 7,070075.041 529.926
09/09/2024 7,1800 7,0200 7,1500 7,040056.732 401.705
06/09/2024 7,1900 7,1100 7,1700 7,150053.280 381.285
05/09/2024 7,2400 7,1500 7,1900 7,170083.357 599.433
04/09/2024 7,2100 7,1100 7,1300 7,180074.569 533.570
03/09/2024 7,2300 7,1300 7,1300 7,2300108.552 779.990
02/09/2024 7,1900 7,0200 7,0200 7,130099.204 707.292
30/08/2024 7,0400 6,9200 6,9900 7,0400199.645 1.399.840
29/08/2024 7,0600 6,9000 7,0500 6,910099.210 690.291
28/08/2024 7,0900 7,0000 7,0600 7,000055.879 393.945
27/08/2024 7,1300 6,9900 7,0600 7,020075.977 536.938
26/08/2024 7,1200 7,0500 7,0700 7,070059.856 424.160
23/08/2024 7,2000 7,0700 7,1400 7,0700127.994 913.166
22/08/2024 7,2400 7,1200 7,1300 7,140081.366 584.734
21/08/2024 7,1400 7,0700 7,1100 7,140050.877 361.736
20/08/2024 7,1100 7,0200 7,1000 7,090063.807 451.164
19/08/2024 7,1100 7,0200 7,1100 7,050039.285 278.176
16/08/2024 7,1600 7,0500 7,1200 7,1100138.865 986.536
14/08/2024 7,1300 7,0400 7,1200 7,100086.829 616.356
13/08/2024 7,1700 7,0400 7,1600 7,100061.432 435.875
12/08/2024 7,2000 7,0800 7,1000 7,150034.355 245.404
09/08/2024 7,1900 7,0700 7,0700 7,150082.053 585.815
08/08/2024 7,1400 6,9900 7,0400 7,090096.212 678.433
07/08/2024 7,1600 7,0000 7,0000 7,1400112.490 796.910
06/08/2024 7,1300 6,8700 6,9000 6,9500201.462 1.403.839
05/08/2024 7,1000 6,6000 7,0200 6,9000367.556 2.535.295
02/08/2024 7,5000 7,3800 7,4700 7,3800313.556 2.332.140
01/08/2024 7,6500 7,5000 7,6100 7,5700204.020 1.545.247
31/07/2024 7,6300 7,4700 7,4700 7,6100210.189 1.584.670
30/07/2024 7,5200 7,4400 7,5000 7,4400111.560 835.310
29/07/2024 7,5300 7,4300 7,4300 7,4900209.877 1.572.454
26/07/2024 7,4800 7,2700 7,2700 7,4800148.400 1.098.354
25/07/2024 7,3500 7,2000 7,3200 7,2700126.448 921.643
24/07/2024 7,4200 7,3500 7,3700 7,350093.683 691.542
23/07/2024 7,4400 7,3400 7,4000 7,420094.315 696.728
22/07/2024 7,4500 7,3800 7,4400 7,4100180.065 1.336.236
19/07/2024 7,4500 7,2800 7,3400 7,4300158.906 1.169.318
18/07/2024 7,3600 7,2300 7,3000 7,3500111.798 820.141
17/07/2024 7,3200 7,1100 7,3200 7,3000253.271 1.837.039
16/07/2024 7,4700 7,2600 7,4700 7,2600211.568 1.551.676
15/07/2024 7,5200 7,4200 7,4800 7,4700302.489 2.264.374
12/07/2024 7,4700 7,2800 7,3000 7,4300343.650 2.534.171
11/07/2024 7,3500 6,9800 6,9800 7,3000387.800 2.785.147
10/07/2024 7,0900 6,9800 7,0800 6,9800144.889 1.018.591
09/07/2024 7,1300 6,9300 7,0500 7,1000149.047 1.051.825
08/07/2024 7,0700 6,9200 7,0400 7,050093.038 652.295
05/07/2024 7,1100 7,0000 7,0500 7,0000184.291 1.303.071
04/07/2024 7,1200 6,9000 6,9200 7,0900220.865 1.553.594
03/07/2024 6,9300 6,7300 6,8200 6,9000106.415 725.959
02/07/2024 6,8400 6,6900 6,7000 6,740086.577 584.867
01/07/2024 6,7700 6,5900 6,7400 6,7500177.030 1.181.068
28/06/2024 6,7400 6,5300 6,5900 6,7400101.993 674.121
27/06/2024 6,6500 6,5600 6,6200 6,5600180.491 1.190.664
26/06/2024 6,6300 6,5700 6,6100 6,5800102.278 674.452
25/06/2024 6,6800 6,5800 6,6000 6,6100156.503 1.034.664
21/06/2024 6,6900 6,5200 6,5600 6,6800206.708 1.365.311
20/06/2024 6,7100 6,5600 6,7000 6,6400134.953 896.984
19/06/2024 6,7400 6,6400 6,7400 6,680080.479 537.780
18/06/2024 6,8000 6,6900 6,8000 6,7000142.510 960.223
17/06/2024 6,7400 6,5000 6,5800 6,7200251.782 1.671.652
14/06/2024 6,7100 6,5000 6,6000 6,5000206.462 1.360.329
13/06/2024 6,8000 6,6000 6,7000 6,6000117.895 789.975
12/06/2024 6,7500 6,6400 6,6400 6,6500127.751 854.755
11/06/2024 6,8400 6,6700 6,7300 6,6700107.168 723.739
10/06/2024 6,7800 6,6000 6,6400 6,780089.049 594.189
07/06/2024 6,7400 6,6200 6,7100 6,6800103.372 688.306
06/06/2024 6,9400 6,6900 6,9400 6,6900160.688 1.088.511
05/06/2024 6,8100 6,6600 6,6600 6,800096.397 649.203
04/06/2024 6,7700 6,6400 6,7400 6,660092.725 620.776
03/06/2024 6,7800 6,6700 6,7000 6,750053.558 359.827
31/05/2024 6,7300 6,6600 6,7000 6,670068.540 457.597
30/05/2024 6,7800 6,6900 6,7200 6,720057.272 385.304
29/05/2024 6,8200 6,7100 6,8000 6,7400113.733 768.458
28/05/2024 6,8600 6,7800 6,8300 6,8100119.664 814.855
27/05/2024 6,8500 6,7400 6,7900 6,830073.457 500.062
24/05/2024 6,8200 6,7100 6,7600 6,750040.333 272.108
23/05/2024 6,8700 6,7600 6,8500 6,780044.958 305.981
22/05/2024 6,9100 6,8000 6,8100 6,800067.541 461.988
21/05/2024 6,8800 6,7700 6,8800 6,840076.437 520.438
20/05/2024 6,8500 6,7200 6,7200 6,850094.094 641.177
17/05/2024 7,0000 6,7100 6,9000 6,7200153.691 1.053.126
16/05/2024 7,1000 6,9000 7,1000 6,900057.377 401.058
15/05/2024 7,0800 6,9200 6,9300 7,0800107.726 752.952
14/05/2024 7,0700 6,9400 7,0600 6,990081.966 572.320
13/05/2024 7,1100 7,0000 7,1000 7,070071.518 503.661
09/05/2024 7,0600 6,9000 6,9500 7,0600179.731 1.250.433
08/05/2024 6,9800 6,8800 6,9800 6,9500263.800 1.824.894
02/05/2024 6,9400 6,8300 6,8400 6,8600119.249 817.728
30/04/2024 6,9700 6,8100 6,9700 6,8900109.865 753.405
29/04/2024 7,0000 6,8300 6,9700 6,9200141.292 976.465
26/04/2024 7,0000 6,8200 6,8400 6,9700183.236 1.263.161
25/04/2024 6,9200 6,8200 6,9200 6,8200106.716 732.327
24/04/2024 7,0700 6,9000 7,0200 6,9200159.227 1.111.688
23/04/2024 7,0900 6,9300 7,0900 7,0300208.230 1.461.895
22/04/2024 7,1000 6,9300 6,9600 7,0800313.243 2.205.443
19/04/2024 6,9000 6,5600 6,6100 6,9000391.393 2.653.329
18/04/2024 6,6300 6,3600 6,4300 6,6100224.014 1.459.851
17/04/2024 6,4100 6,2600 6,2800 6,3800125.697 797.172
16/04/2024 6,4200 6,1500 6,3900 6,2800266.372 1.678.572
15/04/2024 6,6500 6,4100 6,5000 6,4500150.147 972.680
12/04/2024 6,7400 6,5200 6,6700 6,6100102.743 682.848
11/04/2024 6,7000 6,6500 6,6900 6,7000111.418 744.014
10/04/2024 6,7800 6,6600 6,7500 6,680086.657 581.678
09/04/2024 6,7400 6,6100 6,6100 6,740080.826 541.605
08/04/2024 6,6900 6,5900 6,6000 6,6400127.950 848.645
05/04/2024 6,6400 6,5100 6,5600 6,600098.805 648.252
04/04/2024 6,6500 6,5700 6,6200 6,6000122.242 807.992
03/04/2024 6,6500 6,5800 6,6300 6,5800163.582 1.081.282
02/04/2024 6,8000 6,5900 6,6800 6,6100263.751 1.758.474
28/03/2024 6,7750 6,6800 6,7200 6,7500229.266 1.538.322
27/03/2024 6,7800 6,6800 6,7400 6,7250239.084 1.606.099
26/03/2024 6,8400 6,7200 6,7900 6,7350212.466 1.437.064
22/03/2024 6,8950 6,8000 6,8200 6,8000171.228 1.173.647
21/03/2024 6,9200 6,8000 6,8400 6,8750243.650 1.671.518
20/03/2024 6,9200 6,8350 6,8600 6,840091.840 630.808
19/03/2024 7,1000 6,9100 7,1000 6,910065.622 460.992
14/03/2024 7,0200 6,8800 6,9500 7,0000196.226 1.361.738
13/03/2024 6,9550 6,8250 6,8250 6,9550207.758 1.436.621
12/03/2024 6,9000 6,7100 6,8400 6,8750249.149 1.700.838
11/03/2024 6,8750 6,7500 6,8750 6,7700231.174 1.569.062
08/03/2024 6,9200 6,8300 6,8600 6,870090.378 620.581
06/03/2024 6,8600 6,7700 6,8600 6,8600182.917 1.249.353
05/03/2024 6,8850 6,7750 6,8700 6,8600161.682 1.104.111
04/03/2024 6,8600 6,8000 6,8400 6,8600129.363 883.484
01/03/2024 6,8650 6,7600 6,7850 6,8250198.689 1.356.742
29/02/2024 6,8400 6,7100 6,8400 6,7600237.502 1.608.950
28/02/2024 6,8900 6,6850 6,8150 6,7650179.182 1.213.856
27/02/2024 6,9800 6,8150 6,9400 6,8150124.328 856.207
26/02/2024 6,9800 6,8600 6,9000 6,9800114.341 791.331
23/02/2024 6,9650 6,8500 6,9200 6,8700172.754 1.192.022
22/02/2024 6,9800 6,8600 6,9450 6,9100335.956 2.322.585
21/02/2024 6,9850 6,8700 6,9700 6,910087.599 606.385
20/02/2024 7,0700 6,9250 7,0600 6,9500214.516 1.496.218
19/02/2024 7,0700 6,9400 6,9650 7,035096.856 679.416
16/02/2024 7,0800 6,9750 7,0500 7,0300177.863 1.251.295
14/02/2024 7,0100 6,8400 6,9750 6,9300176.279 1.222.041
13/02/2024 7,1050 6,9500 7,0950 6,9550115.200 807.473
12/02/2024 7,2000 7,0850 7,1300 7,0900102.007 727.046
09/02/2024 7,2900 7,1350 7,2900 7,1500158.691 1.141.111
07/02/2024 7,2500 7,1000 7,2200 7,1650151.347 1.084.257
06/02/2024 7,3100 6,9250 7,0000 7,2000499.665 3.582.940
05/02/2024 7,0100 6,9050 6,9500 6,9850156.234 1.087.143
02/02/2024 7,0700 6,9100 7,0000 6,925073.871 515.919
01/02/2024 6,9800 6,8700 6,9700 6,9550165.958 1.149.117
31/01/2024 7,0700 6,9250 7,0200 6,9800101.887 714.544
30/01/2024 7,0600 6,7950 6,8400 7,0200214.503 1.487.821
26/01/2024 6,9500 6,8250 6,9000 6,8900769.198 5.229.675
25/01/2024 7,0050 6,8400 7,0000 6,88002.255.889 15.520.046
24/01/2024 7,0800 6,9750 7,0800 6,9800189.223 1.326.277
23/01/2024 7,0900 7,0000 7,0900 7,0650140.736 993.225
22/01/2024 7,1000 7,0000 7,0850 7,0300180.333 1.273.650
19/01/2024 7,0900 6,9950 7,0150 7,0600119.207 840.519
18/01/2024 7,1000 6,9750 7,1000 7,0150275.646 1.940.760
16/01/2024 7,2000 7,1300 7,1500 7,1900232.310 1.664.036
15/01/2024 7,1850 7,1350 7,1800 7,140051.403 367.582
12/01/2024 7,1950 7,0600 7,0600 7,1200101.326 726.007
11/01/2024 7,1900 7,0850 7,1000 7,165098.853 704.543
10/01/2024 7,1450 7,0300 7,1450 7,080077.660 550.868
09/01/2024 7,2400 7,1050 7,1950 7,1450112.210 805.826
08/01/2024 7,2500 7,1200 7,2500 7,1950114.008 819.053
05/01/2024 7,1850 7,1000 7,1800 7,1800121.673 871.552
04/01/2024 7,1900 7,1000 7,1300 7,1800156.563 1.121.477
03/01/2024 7,1300 6,9450 6,9950 7,1300146.248 1.027.220
02/01/2024 6,9750 6,7350 6,8400 6,960088.133 604.860

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:11:26.618 514.691,00 6,41 10,00 6,416,42
17:10:14.683 513.241,00 6,41 470,00 6,496,10
17:10:14.683 513.240,00 6,41 1.298,00 6,496,10
17:10:14.683 513.238,00 6,41 702,00 6,496,10
17:10:14.683 513.237,00 6,41 1.145,00 6,496,10
17:10:14.683 513.236,00 6,41 172,00 6,496,10
17:10:14.683 513.235,00 6,41 319,00 6,496,10
17:10:14.683 513.234,00 6,41 200,00 6,496,10
17:10:14.683 513.233,00 6,41 462,00 6,496,10
17:10:14.683 513.231,00 6,41 38,00 6,496,10