Euronext Athens
Lamda Development
LAMDA
Τελευταίο κλείσιμο
6,3700
-0,0500 (-0,78%) 31/08/2026
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.
Άνοιγμα6,4100
Υψηλό6,4150
Χαμηλό6,3450
Όγκος128,439
Τζίρος819,178 €
Πράξεις580
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 6,3700 | 6,4100 | 6,4150 | 6,3450 | 128,439 | 819,178 € |
| 28/08/2026 | 6,4200 | 6,4700 | 6,5200 | 6,4050 | 117,648 | 759,307 € |
| 27/08/2026 | 6,4500 | 6,6300 | 6,6500 | 6,4250 | 172,988 | 1,127,073 € |
| 26/08/2026 | 6,6300 | 6,5750 | 6,6400 | 6,5550 | 144,561 | 953,692 € |
| 25/08/2026 | 6,5750 | 6,5800 | 6,6500 | 6,5650 | 78,337 | 516,233 € |
| 24/08/2026 | 6,5700 | 6,6000 | 6,6450 | 6,5450 | 74,243 | 488,849 € |
| 21/08/2026 | 6,5900 | 6,5650 | 6,6000 | 6,5250 | 104,835 | 689,920 € |
| 20/08/2026 | 6,5400 | 6,5950 | 6,5950 | 6,5000 | 107,432 | 703,264 € |
| 19/08/2026 | 6,5300 | 6,7000 | 6,7400 | 6,5250 | 253,640 | 1,675,670 € |
| 18/08/2026 | 6,6950 | 6,7350 | 6,7550 | 6,6700 | 158,105 | 1,061,472 € |
| 17/08/2026 | 6,7350 | 6,6400 | 6,8250 | 6,6200 | 285,040 | 1,926,955 € |
| 14/08/2026 | 6,5800 | 6,6500 | 6,6500 | 6,5650 | 96,167 | 634,493 € |
| 13/08/2026 | 6,6200 | 6,6000 | 6,6500 | 6,5500 | 153,774 | 1,015,226 € |
| 12/08/2026 | 6,5900 | 6,4950 | 6,6250 | 6,4850 | 174,329 | 1,147,147 € |
| 11/08/2026 | 6,4650 | 6,3800 | 6,4750 | 6,3800 | 124,138 | 797,325 € |
| 10/08/2026 | 6,4100 | 6,4000 | 6,4450 | 6,3750 | 103,440 | 661,884 € |
| 07/08/2026 | 6,4000 | 6,2750 | 6,4650 | 6,2750 | 171,851 | 1,095,300 € |
| 06/08/2026 | 6,3000 | 6,4000 | 6,4050 | 6,2700 | 130,234 | 824,188 € |
| 05/08/2026 | 6,3500 | 6,4000 | 6,4900 | 6,3500 | 131,991 | 844,564 € |
| 04/08/2026 | 6,4150 | 6,4000 | 6,4350 | 6,3450 | 154,316 | 987,594 € |
| 03/08/2026 | 6,3900 | 6,3950 | 6,4150 | 6,3200 | 165,827 | 1,053,994 € |
| 31/07/2026 | 6,3150 | 6,3000 | 6,3700 | 6,2700 | 154,103 | 973,727 € |
| 30/07/2026 | 6,2300 | 6,1200 | 6,2500 | 6,1200 | 89,256 | 552,985 € |
| 29/07/2026 | 6,1700 | 6,1500 | 6,2100 | 6,1500 | 65,971 | 407,802 € |
| 28/07/2026 | 6,1350 | 6,1700 | 6,2250 | 6,1350 | 77,697 | 480,428 € |
| 27/07/2026 | 6,1700 | 6,3000 | 6,3000 | 6,1500 | 112,087 | 695,786 € |
| 24/07/2026 | 6,1200 | 6,1000 | 6,1850 | 6,0450 | 123,420 | 757,653 € |
| 23/07/2026 | 6,0300 | 6,2100 | 6,2350 | 6,0250 | 293,851 | 1,792,346 € |
| 22/07/2026 | 6,2400 | 6,4100 | 6,4100 | 6,2000 | 150,016 | 938,237 € |
| 21/07/2026 | 6,3350 | 6,2750 | 6,3800 | 6,2400 | 159,876 | 1,009,925 € |
| 20/07/2026 | 6,2750 | 6,2800 | 6,3700 | 6,2400 | 194,573 | 1,223,023 € |
| 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.