Euronext Athens
Lamda Development
LAMDA
Τελευταίο κλείσιμο
6,2800
-0,1750 (-2,71%) 17/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα6,4550
Υψηλό6,4900
Χαμηλό6,2400
Όγκος233,840
Τζίρος1,486,714 €
Πράξεις910
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 6,2800 | 6,4550 | 6,4900 | 6,2400 | 233,840 | 1,486,714 € |
| 16/07/2026 | 6,4550 | 6,6800 | 6,6800 | 6,4550 | 109,174 | 714,599 € |
| 15/07/2026 | 6,6100 | 6,7350 | 6,7350 | 6,6050 | 169,632 | 1,128,160 € |
| 14/07/2026 | 6,6800 | 6,6500 | 6,7450 | 6,5900 | 153,756 | 1,027,164 € |
| 13/07/2026 | 6,6050 | 6,4800 | 6,7300 | 6,4400 | 242,939 | 1,609,714 € |
| 10/07/2026 | 6,4800 | 6,5350 | 6,5650 | 6,4800 | 112,515 | 733,452 € |
| 09/07/2026 | 6,4650 | 6,5600 | 6,6000 | 6,4450 | 124,730 | 810,702 € |
| 08/07/2026 | 6,4800 | 6,7200 | 6,7200 | 6,4800 | 366,758 | 2,403,088 € |
| 07/07/2026 | 6,8000 | 6,9200 | 6,9400 | 6,8000 | 213,656 | 1,466,438 € |
| 06/07/2026 | 6,9200 | 6,9000 | 6,9800 | 6,8550 | 328,497 | 2,272,667 € |
| 03/07/2026 | 6,9000 | 6,9350 | 6,9700 | 6,7600 | 239,407 | 1,654,800 € |
| 02/07/2026 | 6,8550 | 6,8900 | 6,9150 | 6,7800 | 246,074 | 1,691,701 € |
| 01/07/2026 | 6,7850 | 6,6950 | 6,9350 | 6,6350 | 325,939 | 2,222,318 € |
| 30/06/2026 | 6,6650 | 6,6100 | 6,7400 | 6,5600 | 191,048 | 1,274,456 € |
| 29/06/2026 | 6,5800 | 6,5200 | 6,6700 | 6,5200 | 94,011 | 619,456 € |
| 26/06/2026 | 6,5500 | 6,6600 | 6,6700 | 6,5400 | 204,412 | 1,346,831 € |
| 25/06/2026 | 6,6600 | 6,7200 | 6,7600 | 6,6400 | 124,806 | 836,438 € |
| 24/06/2026 | 6,7100 | 6,6800 | 6,8850 | 6,6200 | 438,653 | 2,954,770 € |
| 23/06/2026 | 6,7500 | 6,8500 | 6,8500 | 6,7300 | 225,176 | 1,526,203 € |
| 22/06/2026 | 6,8350 | 6,9500 | 6,9650 | 6,8350 | 233,914 | 1,611,791 € |
| 19/06/2026 | 6,9200 | 6,7400 | 6,9700 | 6,6700 | 1,370,628 | 9,401,600 € |
| 18/06/2026 | 6,6900 | 6,7200 | 6,7300 | 6,6650 | 353,919 | 2,369,527 € |
| 17/06/2026 | 6,6500 | 6,8200 | 6,8200 | 6,6500 | 220,409 | 1,474,594 € |
| 16/06/2026 | 6,6950 | 6,6250 | 6,7450 | 6,6250 | 295,497 | 1,978,422 € |
| 15/06/2026 | 6,6250 | 6,7500 | 6,8000 | 6,6000 | 263,661 | 1,761,349 € |
| 12/06/2026 | 6,6650 | 6,7200 | 6,8500 | 6,6650 | 482,578 | 3,260,252 € |
| 11/06/2026 | 6,6400 | 6,4950 | 6,6600 | 6,4750 | 409,152 | 2,690,012 € |
| 10/06/2026 | 6,4950 | 6,4600 | 6,5500 | 6,3800 | 344,186 | 2,228,969 € |
| 09/06/2026 | 6,4750 | 6,2400 | 6,5000 | 6,2400 | 1,555,285 | 9,852,306 € |
| 08/06/2026 | 6,2300 | 6,1600 | 6,2950 | 6,1050 | 676,416 | 4,183,289 € |
| 05/06/2026 | 6,2200 | 6,1900 | 6,2800 | 6,1900 | 354,671 | 2,216,864 € |
| 04/06/2026 | 6,1900 | 6,2000 | 6,2450 | 6,1700 | 193,570 | 1,201,177 € |
| 03/06/2026 | 6,1600 | 6,2450 | 6,2500 | 6,1600 | 240,768 | 1,495,649 € |
| 02/06/2026 | 6,2300 | 6,1750 | 6,2500 | 6,1750 | 341,349 | 2,122,623 € |
| 29/05/2026 | 6,1750 | 6,2200 | 6,2650 | 6,1750 | 318,765 | 1,979,916 € |
| 28/05/2026 | 6,2100 | 6,2400 | 6,3150 | 6,2100 | 264,509 | 1,659,537 € |
| 27/05/2026 | 6,2650 | 6,1100 | 6,3150 | 6,1100 | 452,008 | 2,821,360 € |
| 26/05/2026 | 6,1000 | 6,1000 | 6,1350 | 6,0650 | 234,849 | 1,429,973 € |
| 25/05/2026 | 6,1000 | 6,1500 | 6,2000 | 6,1000 | 213,040 | 1,305,566 € |
| 22/05/2026 | 6,0800 | 5,9950 | 6,0800 | 5,9850 | 125,031 | 752,552 € |
| 21/05/2026 | 5,9900 | 6,0000 | 6,0850 | 5,9700 | 210,769 | 1,266,383 € |
| 20/05/2026 | 6,0000 | 5,9950 | 6,0150 | 5,9500 | 138,124 | 827,737 € |
| 19/05/2026 | 5,9950 | 5,9950 | 6,0200 | 5,9500 | 195,842 | 1,173,144 € |
| 18/05/2026 | 5,9800 | 6,0700 | 6,0800 | 5,9800 | 317,991 | 1,913,843 € |
| 15/05/2026 | 6,0700 | 6,1200 | 6,1350 | 6,0500 | 170,304 | 1,035,481 € |
| 14/05/2026 | 6,1200 | 6,0800 | 6,1700 | 6,0800 | 220,779 | 1,351,344 € |
| 13/05/2026 | 6,0800 | 6,1000 | 6,1250 | 6,0450 | 185,075 | 1,125,736 € |
| 12/05/2026 | 6,0800 | 6,1600 | 6,1700 | 6,0700 | 215,294 | 1,312,033 € |
| 11/05/2026 | 6,1550 | 6,1200 | 6,1900 | 6,0700 | 234,816 | 1,436,149 € |
| 08/05/2026 | 6,1000 | 6,1750 | 6,2050 | 6,1000 | 221,737 | 1,363,185 € |
| 07/05/2026 | 6,2100 | 6,2100 | 6,3500 | 6,2000 | 358,914 | 2,242,152 € |
| 06/05/2026 | 6,1950 | 6,1400 | 6,2800 | 6,1400 | 476,664 | 2,961,335 € |
| 05/05/2026 | 6,1000 | 6,1100 | 6,1400 | 6,0750 | 185,707 | 1,134,984 € |
| 04/05/2026 | 6,0750 | 6,1250 | 6,1350 | 6,0550 | 148,251 | 903,619 € |
| 30/04/2026 | 6,0500 | 6,0500 | 6,1300 | 6,0500 | 86,582 | 527,386 € |
| 29/04/2026 | 6,0600 | 6,1200 | 6,1350 | 6,0600 | 140,959 | 858,095 € |
| 28/04/2026 | 6,1000 | 6,1850 | 6,2700 | 6,1000 | 212,597 | 1,314,371 € |
| 27/04/2026 | 6,1700 | 6,1000 | 6,2200 | 6,1000 | 252,941 | 1,565,415 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.