LAMDA -Α.E.ΣΥΜ.&ΑΞΙΟΠ. ΑΚΙΝΗΤΩΝ
6.54
-1.36% (-0.09)
Κλάδος : Κατασκευή Κατοικιών
Σύμβολο : ΛΑΜΔΑ / LAMDA
Τελευταία Ενημέρωση 03/04/2025 04:31:26
Συν.Όγκος
173,775
173,775
Τζίρος
1,146,050
1,146,050
Πράξεις
692
692
Υψηλό ημέρας
6.71
6.71
Χαμηλό ημέρας
6.51
6.51
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
6.6
6.6
Προηγ. κλείσιμο
6.63
6.63
Εντολές Αγοράς
6.54 x 2013
6.54 x 2013
Εντολές Πώλησης
6.56 x 1302
6.56 x 1302
Υψηλό Εβδομάδας
6.91
6.91
Χαμηλό Εβδομάδας
6.63
6.63
Υψηλό Μήνα
6.91
6.91
Χαμηλό Μήνα
6.4
6.4
Υψηλό Έτους
7.73
7.73
Χαμηλό Έτους
6.15
6.15
Πράξεις
Ώρα
Τιμή
Όγκος
16:31:26
6.54
1
16:31:12
6.55
1
16:31:12
6.55
440
16:31:12
6.55
455
16:31:12
6.55
103
16:31:12
6.55
1
16:31:11
6.55
1
16:31:04
6.55
1
16:31:04
6.55
423
16:31:04
6.55
76
16:31:00
6.55
469
16:31:00
6.55
477
16:31:00
6.55
53
16:29:46
6.55
250
16:29:46
6.55
371
16:27:10
6.55
10
16:26:43
6.56
500
16:26:43
6.56
500
16:26:43
6.56
10
16:26:37
6.55
1000
16:26:37
6.55
811
16:26:37
6.55
50
16:26:37
6.55
139
16:26:37
6.55
500
16:26:37
6.55
500
16:26:37
6.55
861
16:26:37
6.55
139
16:26:37
6.55
588
16:26:37
6.55
338
16:26:37
6.55
74
16:26:37
6.55
73
16:26:37
6.55
685
16:26:37
6.55
319
16:26:37
6.55
28
16:25:37
6.55
13
16:25:15
6.55
13
16:24:30
6.55
13
16:23:26
6.56
200
16:22:49
6.56
50
16:22:44
6.56
500
16:22:33
6.57
500
16:22:12
6.56
600
16:22:12
6.56
379
16:22:12
6.56
21
16:21:58
6.56
400
16:21:55
6.56
50
16:20:57
6.56
50
16:20:28
6.56
499
16:20:28
6.56
500
16:20:28
6.56
1
16:20:18
6.56
1
16:20:14
6.55
5
16:20:11
6.55
1
16:20:11
6.55
9
16:19:33
6.55
500
16:19:33
6.55
500
16:19:33
6.55
300
16:19:33
6.55
500
16:19:33
6.55
534
16:19:33
6.55
666
16:19:33
6.55
22
16:19:18
6.54
198
16:19:18
6.54
2
16:19:04
6.54
1000
16:19:04
6.54
349
16:18:59
6.54
49
16:18:54
6.54
250
16:18:54
6.54
49
16:18:54
6.54
1
16:18:47
6.54
250
16:18:47
6.54
500
16:18:47
6.54
250
16:18:14
6.54
150
16:18:14
6.54
600
16:18:14
6.54
250
16:17:59
6.53
1150
16:17:05
6.53
1
16:16:57
6.53
518
16:16:57
6.53
482
16:16:57
6.53
3
16:16:57
6.53
625
16:16:57
6.53
6
16:16:57
6.53
1
16:16:55
6.53
500
16:15:38
6.53
18
16:15:38
6.53
982
16:14:41
6.53
191
16:14:41
6.53
9
16:14:35
6.54
500
16:14:17
6.53
339
16:14:17
6.53
30
16:14:17
6.53
263
16:11:42
6.54
438
16:11:39
6.54
61
16:11:31
6.54
1
16:11:17
6.54
218
16:11:17
6.54
632
16:11:17
6.54
35
16:11:09
6.54
788
16:11:09
6.54
199
16:11:09
6.54
13
16:10:53
6.54
1
16:10:53
6.54
8
16:10:23
6.54
409
16:10:23
6.54
500
16:10:23
6.54
65
16:10:23
6.54
512
16:10:23
6.54
41
16:10:22
6.54
179
16:10:22
6.54
91
16:09:27
6.54
81
16:09:27
6.54
419
16:09:16
6.53
1500
16:08:35
6.53
1
16:08:35
6.53
447
16:08:35
6.53
161
16:05:05
6.54
20
16:02:34
6.54
300
16:02:34
6.54
1
16:02:34
6.54
399
16:02:20
6.54
300
15:58:41
6.54
220
15:58:41
6.54
604
15:58:41
6.54
174
15:58:41
6.54
2
15:57:53
6.54
202
15:57:53
6.54
624
15:57:51
6.54
202
15:57:51
6.54
798
15:57:38
6.54
200
15:57:38
6.54
500
15:57:29
6.54
300
15:57:16
6.54
300
15:56:16
6.54
1
15:55:22
6.54
798
15:53:45
6.54
490
15:53:45
6.54
500
15:53:45
6.54
212
15:52:27
6.53
4
15:52:07
6.53
19
15:51:52
6.53
700
15:51:51
6.53
3
15:51:51
6.53
1
15:51:51
6.53
6
15:50:19
6.53
502
15:50:19
6.53
1
15:50:19
6.53
497
15:50:16
6.52
99
15:50:16
6.52
1
15:49:54
6.52
100
15:49:28
6.53
100
15:49:15
6.51
237
15:49:15
6.51
50
15:49:15
6.51
50
15:49:15
6.51
25
15:49:15
6.51
20
15:49:15
6.51
500
15:49:15
6.51
118
15:48:55
6.52
700
15:48:55
6.52
300
15:48:26
6.52
148
15:48:21
6.53
1
15:48:21
6.52
100
15:48:21
6.52
30
15:48:21
6.52
100
15:48:21
6.52
18
15:48:21
6.52
2000
15:48:21
6.52
252
15:48:20
6.53
49
15:47:40
6.53
400
15:47:40
6.53
50
15:47:40
6.53
50
15:47:40
6.53
294
15:47:40
6.53
2
15:47:40
6.53
1
15:47:40
6.53
696
15:47:01
6.54
10
15:46:42
6.53
400
15:46:42
6.53
600
15:45:41
6.54
183
15:45:41
6.54
239
15:45:41
6.54
380
15:45:28
6.54
296
15:45:28
6.54
349
15:45:28
6.54
94
15:44:03
6.54
200
15:44:01
6.54
255
15:44:01
6.54
245
15:41:45
6.56
100
15:39:28
6.55
350
15:39:28
6.55
50
15:39:28
6.55
1000
15:39:28
6.54
500
15:39:28
6.54
5
15:39:28
6.54
2000
15:39:28
6.54
50
15:39:28
6.54
300
15:39:28
6.54
1745
15:38:50
6.56
683
15:38:17
6.56
150
15:38:16
6.56
1
15:38:16
6.56
2000
15:38:16
6.56
375
15:38:16
6.56
383
15:38:16
6.56
339
15:38:16
6.56
320
15:38:16
6.56
377
15:38:16
6.56
205
15:38:16
6.56
164
15:38:16
6.56
332
15:38:16
6.56
164
15:36:39
6.58
5
15:36:33
6.57
142
15:36:33
6.57
500
15:36:33
6.57
431
15:36:33
6.57
667
15:36:33
6.57
500
15:36:33
6.57
500
15:36:33
6.57
135
15:36:33
6.57
634
15:36:33
6.57
394
15:36:33
6.57
422
15:36:33
6.57
365
15:36:33
6.57
310
15:36:33
6.57
97
15:36:33
6.57
367
15:36:33
6.57
153
15:36:33
6.57
727
15:36:33
6.57
257
15:27:48
6.56
156
15:27:48
6.56
179
15:27:48
6.56
50
15:27:48
6.56
615
15:27:48
6.56
102
15:27:48
6.56
163
15:27:48
6.56
2
15:26:03
6.56
667
15:24:45
6.57
100
15:22:07
6.56
500
15:15:40
6.56
500
15:11:08
6.56
323
15:11:08
6.56
177
15:07:52
6.57
135
15:02:58
6.57
123
15:01:33
6.56
147
15:01:30
6.56
6
15:01:30
6.56
3
15:01:28
6.56
13
15:01:23
6.56
8
15:01:23
6.56
7
15:01:19
6.56
6
15:01:16
6.56
1
15:01:16
6.56
1
15:01:15
6.56
1
15:01:15
6.56
1
15:01:14
6.56
1
15:01:14
6.56
100
15:01:14
6.56
195
15:01:14
6.56
10
14:54:48
6.56
1
14:54:48
6.56
49
14:53:03
6.57
459
14:53:03
6.57
5
14:53:03
6.57
721
14:53:02
6.56
353
14:53:02
6.56
147
14:53:02
6.56
140
14:53:02
6.56
1
14:53:02
6.56
27
14:53:02
6.56
47
14:53:02
6.56
2
14:48:39
6.56
5
14:46:58
6.56
141
14:46:58
6.56
359
14:42:37
6.57
10
14:37:55
6.56
500
14:37:55
6.56
135
14:37:55
6.56
724
14:37:01
6.55
350
14:37:01
6.55
150
14:36:18
6.55
500
14:35:30
6.55
50
14:35:30
6.55
150
14:33:35
6.57
10
14:33:09
6.57
20
14:30:23
6.56
500
14:26:52
6.55
650
14:26:52
6.55
610
14:26:52
6.55
240
14:26:46
6.56
294
14:26:45
6.56
149
14:26:45
6.56
4
14:26:43
6.56
92
14:26:43
6.56
258
14:26:42
6.56
408
14:22:43
6.56
5
14:21:56
6.55
500
14:21:37
6.56
400
14:21:37
6.56
100
14:21:37
6.56
236
14:16:55
6.56
50
14:16:55
6.56
450
14:15:33
6.57
1
14:12:48
6.58
3
14:11:59
6.57
51
14:11:09
6.58
1
14:08:38
6.58
127
14:08:38
6.58
293
14:08:38
6.58
5
14:08:38
6.58
14
14:08:28
6.58
500
14:05:28
6.59
203
14:03:51
6.58
480
14:03:51
6.58
20
14:02:34
6.58
20
14:01:24
6.58
100
14:01:24
6.57
48
13:58:11
6.61
1
13:58:10
6.61
50
13:58:10
6.61
49
13:56:59
6.62
1
13:56:59
6.62
388
13:56:59
6.62
111
13:56:59
6.62
131
13:56:59
6.62
1
13:55:25
6.62
202
13:55:25
6.62
2
13:55:24
6.62
500
13:55:24
6.62
203
13:55:24
6.62
203
13:55:24
6.62
404
13:55:23
6.62
500
13:52:55
6.62
500
13:52:13
6.63
155
13:52:13
6.63
271
13:52:13
6.63
2
13:52:13
6.63
1
13:51:55
6.63
1
13:51:41
6.63
999
13:45:07
6.64
462
13:45:07
6.64
38
13:44:52
6.64
500
13:41:18
6.63
1
13:33:58
6.64
437
13:33:58
6.64
500
13:32:37
6.64
500
13:32:37
6.64
100
13:32:10
6.63
248
13:32:10
6.63
708
13:32:10
6.63
244
13:32:06
6.63
50
13:32:06
6.63
1000
13:32:06
6.63
700
13:32:06
6.63
250
13:31:53
6.64
49
13:31:53
6.64
1
13:31:42
6.65
1
13:31:36
6.65
500
13:31:36
6.65
42
13:31:36
6.65
7
13:31:11
6.66
270
13:31:11
6.66
387
13:31:11
6.66
6
13:31:10
6.67
1
13:31:08
6.67
1000
13:31:08
6.67
200
13:31:08
6.67
495
13:31:08
6.67
629
13:31:08
6.67
13
13:30:32
6.67
200
13:26:00
6.67
400
13:26:00
6.67
600
13:24:44
6.68
353
13:24:44
6.68
147
13:24:44
6.68
199
13:24:44
6.68
119
13:24:44
6.68
199
13:22:58
6.68
94
13:22:58
6.68
76
13:22:57
6.68
150
13:22:57
6.68
170
13:22:56
6.68
280
13:22:56
6.68
171
13:22:56
6.68
471
13:22:56
6.68
41
13:22:56
6.68
210
13:22:56
6.68
200
13:22:56
6.68
460
13:19:34
6.69
270
13:18:42
6.69
258
13:18:42
6.69
318
13:18:42
6.69
5
13:18:04
6.69
541
13:17:30
6.68
13
13:17:27
6.68
13
13:15:30
6.68
200
13:15:22
6.68
13
13:15:19
6.68
13
13:15:00
6.69
1
13:14:17
6.68
5
13:12:43
6.68
79
13:12:43
6.68
116
13:12:32
6.68
300
13:08:53
6.68
81
13:08:53
6.68
121
13:07:55
6.68
250
13:04:00
6.68
100
13:01:35
6.68
251
13:01:35
6.68
249
12:59:09
6.69
50
12:53:02
6.69
432
12:53:02
6.69
568
12:52:58
6.69
318
12:50:19
6.68
68
12:49:21
6.68
100
12:49:21
6.68
35
12:37:40
6.69
100
12:35:27
6.69
8
12:35:22
6.69
100
12:28:20
6.68
500
12:28:20
6.68
100
12:28:20
6.68
400
12:28:20
6.68
500
12:26:47
6.69
483
12:26:47
6.69
318
12:26:47
6.69
135
12:26:47
6.69
264
12:26:47
6.69
53
12:26:47
6.69
1
12:24:53
6.69
165
12:24:53
6.69
318
12:24:53
6.69
17
12:24:23
6.69
329
12:24:23
6.69
706
12:24:12
6.69
500
12:24:12
6.69
200
12:24:12
6.69
406
12:24:12
6.69
5
12:24:12
6.69
318
12:24:12
6.69
121
12:24:12
6.69
195
12:24:12
6.69
2
12:24:12
6.7
399
12:24:12
6.7
5
12:11:29
6.69
13
12:10:12
6.69
100
12:10:04
6.7
987
12:10:04
6.7
614
12:08:35
6.7
13
12:07:59
6.71
100
12:07:57
6.71
5
12:07:57
6.71
135
12:07:57
6.71
60
12:07:57
6.71
263
12:05:59
6.7
475
12:05:59
6.7
500
12:05:59
6.7
25
12:04:54
6.69
86
12:03:15
6.69
100
12:03:11
6.68
16
12:03:11
6.68
84
12:03:08
6.68
300
12:02:48
6.67
500
12:02:48
6.66
420
12:02:48
6.64
487
12:02:48
6.63
93
12:02:47
6.68
130
12:02:36
6.69
500
12:02:36
6.69
314
12:02:08
6.7
240
12:02:08
6.7
6
12:02:08
6.7
238
12:02:08
6.7
80
12:01:14
6.7
260
12:01:10
6.69
5
12:01:10
6.7
5
12:01:10
6.7
1250
12:01:10
6.7
240
12:01:00
6.68
730
12:01:00
6.68
5
12:01:00
6.68
135
12:00:48
6.67
150
12:00:44
6.67
300
11:57:49
6.67
500
11:57:07
6.64
13
11:56:14
6.64
176
11:56:11
6.64
474
11:55:07
6.64
13
11:54:38
6.64
13
11:54:08
6.65
6
11:50:48
6.66
173
11:50:46
6.66
30
11:49:52
6.66
270
11:49:27
6.65
13
11:49:20
6.65
141
11:49:20
6.65
60
11:49:20
6.65
1
11:49:05
6.65
100
11:48:48
6.65
13
11:48:05
6.65
13
11:47:57
6.65
13
11:47:51
6.66
200
11:44:24
6.65
13
11:44:03
6.65
13
11:43:58
6.65
13
11:43:37
6.65
181
11:42:40
6.66
135
11:42:40
6.66
136
11:42:40
6.67
10
11:42:40
6.67
319
11:42:34
6.65
500
11:41:34
6.65
127
11:41:33
6.65
2
11:41:30
6.65
721
11:40:34
6.65
279
11:40:29
6.65
367
11:40:29
6.65
354
11:39:42
6.66
500
11:39:42
6.66
10
11:39:42
6.66
865
11:39:30
6.65
46
11:39:30
6.65
1100
11:39:30
6.65
10
11:39:30
6.65
1000
11:39:05
6.64
173
11:39:05
6.64
2
11:39:04
6.64
325
11:36:53
6.63
57
11:36:53
6.63
342
11:36:53
6.63
1000
11:36:53
6.63
147
11:36:53
6.63
251
11:36:53
6.63
3
11:35:01
6.63
1
11:35:01
6.63
270
11:35:01
6.63
208
11:35:01
6.63
186
11:35:01
6.63
443
11:34:50
6.64
500
11:30:23
6.63
57
11:30:13
6.63
500
11:30:13
6.63
500
11:30:13
6.63
500
11:30:13
6.63
265
11:30:13
6.63
235
11:30:13
6.63
267
11:30:13
6.63
233
11:30:08
6.64
500
11:30:04
6.64
500
11:30:01
6.64
500
11:29:57
6.64
500
11:29:53
6.64
500
11:29:50
6.64
500
11:29:47
6.64
500
11:29:40
6.64
500
11:29:32
6.63
600
11:29:32
6.63
148
11:29:32
6.63
1
11:28:32
6.63
13
11:28:32
6.63
554
11:28:32
6.63
428
11:28:32
6.63
5
11:28:23
6.63
165
11:28:23
6.63
335
11:27:13
6.63
835
11:26:46
6.63
3
11:26:46
6.63
1
11:26:45
6.63
335
11:26:45
6.63
360
11:26:45
6.63
301
11:26:04
6.63
560
11:26:04
6.63
500
11:25:53
6.62
1
11:25:47
6.62
99
11:22:58
6.63
20
11:22:39
6.61
27
11:20:11
6.62
1
11:19:19
6.62
495
11:19:19
6.62
4
11:19:06
6.62
1
11:17:43
6.61
27
11:17:39
6.62
26
11:15:18
6.63
420
11:14:40
6.63
420
11:14:40
6.63
80
11:14:09
6.64
44
11:14:05
6.64
1
11:14:05
6.64
1
11:13:08
6.64
425
11:13:08
6.64
291
11:13:08
6.64
184
11:10:15
6.64
320
11:10:15
6.64
5
11:10:15
6.64
250
11:10:11
6.63
430
11:10:00
6.62
8
11:10:00
6.62
155
11:09:48
6.63
50
11:09:25
6.63
1
11:09:22
6.62
300
11:09:22
6.62
200
11:09:12
6.63
10
11:06:42
6.62
351
11:04:45
6.62
350
11:03:13
6.62
1
11:01:32
6.62
154
11:01:32
6.62
95
11:00:52
6.63
100
11:00:43
6.62
646
11:00:43
6.62
400
11:00:23
6.62
216
10:58:27
6.62
138
10:55:08
6.62
202
10:54:28
6.62
1
10:53:34
6.62
1
10:53:29
6.62
1
10:53:25
6.62
203
10:53:25
6.62
2
10:53:13
6.63
20
10:52:35
6.62
439
10:52:21
6.61
3
10:52:21
6.61
157
10:52:01
6.62
20
10:51:55
6.62
41
10:51:38
6.63
40
10:51:16
6.63
300
10:50:42
6.62
100
10:50:42
6.62
291
10:50:42
6.62
100
10:50:42
6.62
9
10:50:33
6.64
150
10:50:07
6.64
5
10:49:59
6.64
12
10:48:40
6.64
13
10:45:59
6.64
38
10:45:59
6.64
62
10:44:50
6.64
380
10:44:50
6.64
320
10:42:51
6.61
203
10:42:51
6.61
500
10:42:51
6.61
497
10:42:14
6.63
123
10:42:14
6.63
1
10:42:14
6.63
1
10:41:54
6.63
270
10:41:29
6.63
395
10:41:29
6.63
105
10:41:29
6.63
500
10:41:28
6.63
45
10:41:28
6.63
455
10:41:26
6.62
197
10:41:26
6.62
303
10:40:11
6.61
229
10:40:11
6.61
116
10:40:11
6.61
176
10:40:09
6.61
671
10:40:09
6.61
500
10:39:57
6.59
500
10:39:35
6.58
251
10:39:35
6.58
30
10:39:28
6.58
203
10:38:59
6.58
15
10:36:31
6.55
500
10:36:30
6.54
500
10:36:30
6.55
500
10:34:00
6.52
270
10:33:58
6.53
479
10:33:55
6.53
18
10:33:55
6.53
3
10:33:29
6.53
500
10:32:53
6.51
263
10:32:20
6.52
50
10:32:20
6.52
50
10:32:20
6.52
200
10:31:57
6.52
1950
10:31:26
6.53
1000
10:31:04
6.55
150
10:30:25
6.57
30
10:29:17
6.6
5
10:29:17
6.6
1
10:29:17
6.6
5
10:29:17
6.6
5
10:29:17
6.6
5
10:29:17
6.6
10
10:29:17
6.6
19
10:29:17
6.6
36
10:29:17
6.6
139
10:29:17
6.6
70
10:29:17
6.6
143
10:29:17
6.6
5
10:29:17
6.6
30
10:29:17
6.6
59
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/04/2025
6.63
6.77
6.77
6.63
192528
1285716.96
01/04/2025
6.7
6.8
6.82
6.7
154379
1045940.72
31/03/2025
6.73
6.88
6.89
6.7
262459
1782460.85
28/03/2025
6.88
6.83
6.91
6.82
546459
3751761.69
27/03/2025
6.75
6.77
6.83
6.75
209074
1420783.21
26/03/2025
6.74
6.78
6.83
6.72
164946
1118209.82
24/03/2025
6.74
6.6
6.74
6.6
116837
782146.36
21/03/2025
6.57
6.68
6.71
6.57
174094
1152879.78
20/03/2025
6.68
6.76
6.81
6.68
158523
1068092.04
19/03/2025
6.76
6.63
6.78
6.63
319497
2145376.77
18/03/2025
6.58
6.66
6.67
6.58
115296
763249.88
17/03/2025
6.64
6.63
6.67
6.58
75519
501308.35
14/03/2025
6.62
6.58
6.62
6.55
66724
439574.35
13/03/2025
6.53
6.6
6.63
6.53
107010
701862.8
12/03/2025
6.59
6.4
6.6
6.4
205698
1345378
11/03/2025
6.4
6.43
6.51
6.4
117221
758420.04
10/03/2025
6.46
6.58
6.58
6.46
119906
780636.22
07/03/2025
6.55
6.59
6.64
6.51
156724
1028697.66
06/03/2025
6.65
6.64
6.7
6.58
181176
1203290.64
05/03/2025
6.64
6.52
6.64
6.49
191042
1260178.53
04/03/2025
6.48
6.59
6.63
6.44
254320
1662986.24
28/02/2025
6.51
6.55
6.67
6.47
286562
1868745.42
27/02/2025
6.52
6.59
6.6
6.47
145604
951585.47
26/02/2025
6.61
6.72
6.79
6.61
259837
1736009.86
25/02/2025
6.68
6.76
6.8
6.64
248032
1661187.16
24/02/2025
6.8
6.98
7.01
6.78
6255644
42564336.69
21/02/2025
6.99
6.95
7
6.93
166800
1163316.54
20/02/2025
7
6.89
7.01
6.89
165918
1154601.89
19/02/2025
6.92
6.96
6.98
6.86
172977
1196762.53
18/02/2025
6.95
6.96
6.97
6.85
221092
1528166.91
17/02/2025
6.96
6.99
7
6.93
157921
1099079.67
14/02/2025
6.97
6.99
7.05
6.97
266661
1870124.18
13/02/2025
7
6.91
7
6.91
307323
2143496.59
12/02/2025
6.87
6.96
6.96
6.87
119535
826360.48
11/02/2025
6.9
6.95
6.98
6.9
109658
761978.52
