LAMDA DEVELOPMENT Α.Ε.
6.7
0.3% (0.02)
Κλάδος : Κατασκευή Κατοικιών
Σύμβολο : ΛΑΜΔΑ / LAMDA
Τελευταία Ενημέρωση 25/04/2025 05:11:20
Συν.Όγκος
270,774
270,774
Τζίρος
1,813,798
1,813,798
Πράξεις
943
943
Υψηλό ημέρας
6.73
6.73
Χαμηλό ημέρας
6.64
6.64
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
6.69
6.69
Προηγ. κλείσιμο
6.68
6.68
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
6.7 x 150
6.7 x 150
Υψηλό Εβδομάδας
6.73
6.73
Χαμηλό Εβδομάδας
6.38
6.38
Υψηλό Μήνα
6.91
6.91
Χαμηλό Μήνα
5.73
5.73
Υψηλό Έτους
7.73
7.73
Χαμηλό Έτους
5.73
5.73
Πράξεις
Ώρα
Τιμή
Όγκος
17:11:20
6.7
19
17:10:03
6.7
31
17:09:39
6.7
59
17:09:39
6.7
87
17:09:39
6.7
240
17:09:39
6.7
1240
17:09:39
6.7
20
17:09:39
6.7
286
17:09:39
6.7
215
17:09:39
6.7
26
17:09:39
6.7
27
17:09:39
6.7
27
17:09:39
6.7
27
17:09:39
6.7
2000
17:09:39
6.7
746
17:09:39
6.7
335
17:09:39
6.7
600
17:09:39
6.7
1000
17:09:39
6.7
199
17:09:39
6.7
120
17:09:39
6.7
31
17:09:39
6.7
577
17:09:39
6.7
200
17:09:39
6.7
535
17:09:39
6.7
49
17:09:39
6.7
2910
17:09:39
6.7
48
16:59:40
6.7
53
16:59:30
6.69
7
16:59:30
6.69
110
16:59:01
6.7
3
16:58:15
6.7
250
16:58:15
6.71
20
16:58:15
6.72
34
16:58:00
6.7
1000
16:55:28
6.72
5
16:55:28
6.72
1500
16:55:16
6.72
375
16:55:16
6.72
136
16:55:16
6.72
111
16:55:12
6.7
264
16:55:12
6.7
396
16:55:00
6.7
128
16:54:42
6.71
372
16:52:09
6.72
2208
16:52:09
6.72
311
16:52:09
6.72
2000
16:52:09
6.72
106
16:50:47
6.72
200
16:50:47
6.72
249
16:50:47
6.72
50
16:50:47
6.72
47
16:50:47
6.72
246
16:50:15
6.72
2
16:50:14
6.72
1
16:50:12
6.72
124
16:50:12
6.72
1
16:50:12
6.72
375
16:50:11
6.72
1
16:50:09
6.72
2
16:50:06
6.72
1
16:50:05
6.72
1
16:50:00
6.72
1
16:49:57
6.72
1
16:49:53
6.72
2
16:49:53
6.72
4
16:49:46
6.72
1
16:49:44
6.72
5
16:49:38
6.72
1
16:49:35
6.72
2
16:49:31
6.72
4
16:49:31
6.72
2
16:49:25
6.72
2
16:49:25
6.72
2
16:49:21
6.72
1
16:49:18
6.72
2
16:49:14
6.72
4
16:49:10
6.72
2
16:49:10
6.72
1
16:49:07
6.72
1
16:49:04
6.72
3
16:49:04
6.72
50
16:49:01
6.72
1
16:49:00
6.72
4
16:48:56
6.72
2
16:48:53
6.72
3
16:48:48
6.72
2
16:48:45
6.72
9
16:48:38
6.72
1
16:48:34
6.72
1
16:48:32
6.72
6
16:48:26
6.72
6
16:48:26
6.72
4
16:48:26
6.72
4
16:48:19
6.72
1
16:48:17
6.72
1
16:48:16
6.72
1
16:48:14
6.72
3
16:48:10
6.72
6
16:48:04
6.72
1
16:48:03
6.72
3
16:48:02
6.72
7
16:47:57
6.72
2
16:47:57
6.72
2
16:47:54
6.72
1
16:47:52
6.72
3
16:47:47
6.72
6
16:47:47
6.72
6
16:47:39
6.72
1
16:47:37
6.72
1
16:47:35
6.72
1
16:47:33
6.72
1
16:47:31
6.72
4
16:47:29
6.72
1
16:47:28
6.72
4
16:47:22
6.72
13
16:47:22
6.72
1000
16:47:15
6.72
1
16:47:13
6.72
1
16:47:12
6.72
1
16:47:10
6.72
5
16:47:10
6.72
5
16:47:06
6.72
4
16:47:00
6.72
1610
16:47:00
6.72
41
16:46:33
6.72
390
16:46:32
6.72
2000
16:46:32
6.72
2
16:46:29
6.72
496
16:46:29
6.72
112
16:46:23
6.72
4
16:46:08
6.72
2463
16:46:08
6.72
2245
16:46:08
6.72
1964
16:46:08
6.72
407
16:46:08
6.72
472
16:46:08
6.72
157
16:46:08
6.73
703
16:46:08
6.73
5
16:46:08
6.73
1000
16:46:08
6.73
500
16:46:08
6.73
230
16:46:08
6.73
562
16:46:04
6.73
2
16:45:55
6.72
951
16:45:55
6.72
200
16:45:49
6.72
451
16:45:49
6.72
549
16:45:29
6.71
592
16:45:28
6.71
556
16:45:28
6.71
100
16:45:28
6.71
1000
16:45:28
6.71
248
16:45:28
6.71
259
16:45:28
6.72
549
16:45:22
6.71
396
16:44:41
6.7
161
16:44:41
6.7
257
16:44:41
6.7
240
16:44:41
6.7
500
16:44:41
6.7
228
16:44:09
6.7
39
16:44:02
6.7
83
16:44:02
6.7
79
16:44:02
6.7
7
16:44:02
6.7
68
16:44:02
6.7
7
16:44:02
6.7
85
16:44:02
6.7
52
16:40:22
6.71
988
16:40:22
6.71
12
16:39:32
6.7
337
16:38:02
6.71
7
16:36:59
6.71
5
16:36:43
6.7
1
16:36:37
6.7
1
16:36:37
6.7
494
16:36:37
6.7
5
16:36:27
6.7
500
16:36:27
6.7
248
16:36:27
6.7
256
16:36:27
6.7
380
16:36:27
6.7
333
16:36:27
6.7
17
16:36:27
6.7
1
16:36:27
6.7
238
16:36:27
6.7
2
16:36:27
6.7
1
16:36:27
6.7
253
16:36:27
6.7
2
16:34:56
6.69
256
16:29:42
6.69
192
16:29:42
6.69
237
16:27:07
6.7
198
16:27:05
6.7
408
16:27:05
6.7
566
16:27:05
6.7
14
16:27:05
6.7
12
16:27:04
6.7
1224
16:19:51
6.7
900
16:19:51
6.7
1000
16:19:51
6.7
1000
16:19:51
6.7
258
16:19:51
6.7
210
16:16:03
6.7
100
16:15:57
6.69
21
16:14:57
6.69
204
16:14:26
6.69
79
16:14:25
6.69
4
16:14:14
6.69
1
16:14:00
6.69
539
16:14:00
6.69
478
16:14:00
6.69
103
16:14:00
6.69
1
16:13:57
6.69
204
16:13:53
6.69
234
16:13:52
6.69
288
16:13:52
6.69
152
16:13:42
6.69
261
16:13:42
6.69
253
16:13:42
6.69
481
16:13:42
6.69
4
16:13:42
6.69
1
16:13:30
6.69
1000
16:13:30
6.69
408
16:13:30
6.69
328
16:13:30
6.69
244
16:13:30
6.69
681
16:13:30
6.69
252
16:13:30
6.69
259
16:11:44
6.67
224
16:11:42
6.68
1
16:11:31
6.68
38
16:11:31
6.68
203
16:11:31
6.68
2
16:08:28
6.68
453
16:04:49
6.68
150
16:04:16
6.68
100
16:01:46
6.68
109
15:59:51
6.68
380
15:59:51
6.68
551
15:59:51
6.68
69
15:59:44
6.68
380
15:59:37
6.68
559
15:59:37
6.68
61
15:59:37
6.68
246
15:59:36
6.68
380
15:57:12
6.68
258
15:57:11
6.68
253
15:51:56
6.68
1243
15:51:51
6.68
400
15:51:50
6.7
5
15:51:49
6.69
27
15:51:49
6.69
14
15:51:49
6.69
2000
15:51:49
6.68
1000
15:51:49
6.68
2000
15:51:49
6.68
357
15:51:23
6.69
400
15:50:57
6.69
420
15:49:57
6.7
1
15:49:36
6.7
236
15:49:36
6.7
192
15:49:36
6.7
462
15:49:36
6.7
346
15:49:36
6.7
52
15:49:36
6.7
456
15:49:36
6.7
469
15:49:36
6.7
22
15:49:35
6.7
236
15:49:35
6.7
1764
15:49:07
6.7
335
15:47:07
6.7
1699
15:47:07
6.7
204
15:47:07
6.7
1429
15:47:06
6.71
692
15:47:06
6.71
692
15:47:06
6.71
2000
15:47:05
6.71
330
15:47:05
6.71
26
15:47:03
6.71
949
15:47:03
6.71
51
15:46:59
6.71
1000
15:46:59
6.71
1000
15:46:57
6.71
1000
15:46:57
6.71
60
15:46:57
6.71
1
15:46:57
6.71
400
15:46:54
6.71
610
15:46:52
6.71
779
15:46:52
6.71
799
15:46:52
6.71
245
15:46:52
6.71
567
15:46:00
6.71
1
15:43:47
6.71
2
15:43:44
6.71
200
15:43:44
6.71
5
15:43:40
6.71
3
15:43:38
6.71
3
15:43:35
6.71
799
15:43:34
6.71
1
15:43:32
6.71
770
15:43:32
6.71
230
15:43:32
6.71
20
15:43:30
6.71
770
15:43:30
6.71
230
15:43:26
6.7
71
15:43:24
6.71
280
15:43:24
6.71
183
15:43:24
6.71
203
15:43:24
6.71
144
15:43:24
6.71
190
15:43:12
6.7
26
15:43:12
6.7
230
15:43:09
6.71
739
15:43:09
6.71
1018
15:43:09
6.71
1000
15:43:09
6.71
817
15:43:09
6.71
242
15:43:09
6.71
184
15:43:09
6.71
77
15:43:09
6.71
155
15:40:17
6.71
9
15:40:17
6.71
261
15:37:48
6.71
9
15:37:48
6.71
991
15:37:38
6.7
58
15:37:38
6.7
2000
15:37:38
6.7
28
15:37:37
6.71
1000
15:37:34
6.71
294
15:37:34
6.71
964
15:37:34
6.71
742
15:37:27
6.71
408
15:37:27
6.71
985
15:37:27
6.71
1000
15:37:27
6.71
197
15:37:27
6.71
258
15:37:27
6.71
2825
15:32:05
6.71
37
15:30:42
6.7
30
15:28:24
6.71
54
15:28:24
6.71
446
15:28:24
6.71
9
15:28:15
6.71
140
15:28:15
6.71
860
15:27:16
6.71
301
15:27:16
6.71
448
15:27:16
6.71
371
15:27:16
6.71
246
15:27:16
6.71
264
15:27:16
6.71
271
15:27:16
6.71
33
15:27:16
6.71
213
15:27:16
6.71
136
15:27:16
6.71
2000
15:27:16
6.71
258
15:27:16
6.71
335
15:27:16
6.71
124
15:27:16
6.7
223
15:22:09
6.71
122
15:19:32
6.71
37
15:19:31
6.71
303
15:19:31
6.71
314
15:19:10
6.71
100
15:19:10
6.71
236
15:19:10
6.71
264
15:19:10
6.71
237
15:16:00
6.7
134
15:15:57
6.7
555
15:15:57
6.71
894
15:15:57
6.71
962
15:15:57
6.71
144
15:15:41
6.7
1000
15:13:42
6.71
335
15:11:57
6.69
26
15:11:04
6.71
109
15:11:04
6.71
139
15:09:57
6.7
1
15:09:04
6.7
103
15:09:04
6.7
1
15:08:57
6.7
487
15:08:57
6.7
234
15:08:57
6.7
12
15:08:25
6.7
26
15:08:21
6.71
247
15:07:57
6.7
618
15:07:57
6.7
23
15:07:19
6.7
1382
15:05:53
6.71
612
15:05:53
6.71
1000
15:05:53
6.71
252
15:05:53
6.71
1043
15:05:53
6.71
333
15:05:53
6.71
264
15:05:53
6.71
496
15:05:43
6.71
388
15:03:58
6.69
138
15:03:14
6.7
74
15:03:14
6.7
183
15:01:57
6.69
139
14:59:57
6.69
140
14:58:33
6.69
140
14:57:57
6.69
212
14:57:41
6.69
532
14:53:41
6.7
470
14:53:41
6.7
435
14:53:41
6.7
95
14:53:41
6.7
264
14:48:20
6.7
449
14:48:20
6.7
1000
14:48:08
6.71
1274
14:48:08
6.71
200
14:48:08
6.71
1000
14:48:08
6.71
803
14:48:08
6.7
488
14:48:08
6.7
551
14:48:02
6.72
106
14:48:02
6.72
433
14:48:02
6.72
5
14:48:02
6.72
134
14:48:02
6.72
264
14:48:02
6.72
264
14:48:02
6.72
248
14:48:02
6.72
139
14:48:02
6.72
157
14:48:02
6.72
264
14:48:02
6.72
370
14:48:02
6.72
153
14:47:43
6.72
111
14:47:43
6.72
150
14:43:12
6.72
134
14:43:12
6.72
127
14:40:17
6.71
335
14:39:56
6.72
10
14:39:32
6.72
141
14:39:32
6.72
120
14:36:57
6.72
270
14:36:19
6.72
262
14:35:12
6.71
90
14:34:38
6.72
79
14:34:38
6.72
327
14:33:04
6.72
261
14:30:20
6.71
64
14:30:20
6.71
237
14:30:02
6.71
225
14:30:02
6.71
200
14:29:43
6.71
75
14:29:43
6.71
162
14:29:43
6.71
25
14:25:39
6.71
261
14:25:02
6.71
257
14:25:02
6.71
147
14:25:02
6.71
272
14:25:02
6.71
220
14:25:02
6.71
104
14:24:24
6.7
26
14:14:01
6.71
274
14:14:00
6.71
179
14:14:00
6.71
71
14:14:00
6.71
10
14:11:47
6.71
37
14:11:47
6.71
120
14:11:47
6.71
182
14:11:47
6.71
264
14:11:46
6.71
154
14:11:46
6.71
165
14:11:46
6.71
43
14:11:46
6.71
116
14:11:46
6.71
153
14:11:46
6.71
152
14:11:45
6.71
153
14:11:45
6.71
155
14:11:45
6.71
67
14:11:45
6.71
96
14:11:45
6.71
156
14:11:45
6.71
8
14:11:45
6.71
156
14:11:00
6.7
14
14:11:00
6.7
986
14:10:57
6.71
135
14:10:57
6.71
50
14:10:00
6.71
98
14:10:00
6.71
133
14:10:00
6.71
121
14:09:59
6.71
277
14:09:59
6.71
129
14:09:59
6.71
135
14:09:59
6.71
150
14:08:57
6.71
30
14:08:16
6.71
120
14:08:16
6.71
258
14:08:03
6.71
290
14:08:03
6.71
271
14:08:03
6.71
289
14:08:03
6.71
25
14:08:02
6.71
283
14:08:02
6.71
263
14:08:02
6.71
278
14:07:17
6.71
261
14:07:17
6.71
234
14:07:17
6.71
181
14:05:49
6.71
335
14:01:57
6.72
11
14:01:57
6.72
193
14:01:57
6.72
57
14:01:24
6.72
728
13:57:15
6.7
400
13:54:03
6.72
261
13:48:38
6.71
1
13:48:37
6.71
130
13:48:37
6.71
186
13:48:37
6.71
3
13:48:37
6.71
1
13:48:37
6.71
132
13:48:37
6.71
1
13:48:36
6.71
166
13:48:36
6.71
242
13:48:36
6.71
458
13:48:36
6.71
134
13:47:18
6.71
182
13:47:18
6.71
79
13:43:46
6.7
188
13:43:45
6.7
336
13:43:45
6.7
70
13:42:01
6.71
542
13:41:53
6.71
270
13:40:27
6.71
264
13:40:27
6.71
6
13:34:12
6.71
1
13:34:12
6.71
999
13:34:12
6.71
316
13:34:12
6.71
267
13:34:00
6.71
80
13:34:00
6.71
850
13:34:00
6.71
70
13:34:00
6.71
430
13:34:00
6.71
993
13:34:00
6.71
7
13:34:00
6.71
298
13:34:00
6.71
107
13:34:00
6.71
4
13:30:24
6.72
256
13:30:24
6.72
244
13:23:37
6.72
485
13:23:37
6.72
99
13:23:37
6.72
296
13:20:58
6.73
34
13:20:58
6.73
50
13:20:58
6.73
177
13:18:53
6.72
1
13:18:53
6.72
258
13:18:53
6.72
3
13:18:37
6.72
295
13:18:37
6.72
235
13:18:37
6.72
25
13:18:37
6.72
261
13:18:37
6.72
2
13:15:30
6.72
270
13:15:27
6.72
1
13:15:27
6.72
335
13:13:30
6.72
1
13:13:30
6.72
49
13:13:24
6.72
64
13:13:24
6.72
236
13:13:24
6.72
27
13:13:21
6.72
264
13:13:21
6.72
436
13:12:32
6.72
50
13:12:32
6.72
336
13:12:32
6.72
264
13:12:06
6.71
26
13:12:03
6.72
1
13:12:03
6.72
105
13:10:43
6.72
1200
13:10:43
6.72
264
13:10:43
6.72
36
13:10:43
6.72
63
13:08:13
6.72
232
13:08:13
6.72
264
13:08:13
6.72
4
13:08:13
6.72
264
13:06:45
6.72
459
13:06:12
6.71
26
13:06:06
6.72
5
13:06:05
6.72
25
13:06:05
6.72
1
13:06:05
6.72
24
13:05:47
6.73
4
13:02:41
6.72
56
13:01:19
6.72
3
13:01:19
6.72
262
13:01:19
6.72
485
13:00:59
6.72
1472
13:00:59
6.72
264
13:00:59
6.72
261
13:00:59
6.72
2
13:00:59
6.72
1
13:00:58
6.72
7
12:57:35
6.72
850
12:56:27
6.73
1
12:56:19
6.73
6
12:56:09
6.73
5
12:55:52
6.72
144
12:55:52
6.72
1000
12:55:51
6.72
6
12:55:34
6.72
1000
12:55:34
6.72
2000
12:55:31
6.71
436
12:55:30
6.71
1038
12:55:30
6.71
410
12:55:25
6.7
1000
12:55:25
6.71
962
12:55:16
6.7
500
12:55:16
6.7
1000
12:55:16
6.7
300
12:55:16
6.7
1000
12:55:16
6.7
1000
12:52:37
6.69
46
12:52:37
6.69
252
12:52:36
6.69
274
12:52:14
6.69
51
12:52:14
6.69
1
12:52:13
6.69
985
12:52:13
6.69
15
12:52:13
6.69
213
12:52:08
6.69
3
12:51:56
6.69
12
12:51:30
6.69
303
12:51:10
6.69
200
12:51:04
6.69
394
12:51:04
6.69
614
12:51:04
6.69
243
12:51:03
6.69
892
12:51:03
6.69
242
12:51:03
6.69
527
12:51:03
6.69
237
12:51:03
6.69
102
12:49:48
6.69
1583
12:49:48
6.69
9
12:49:48
6.69
108
12:48:39
6.68
250
12:48:26
6.68
1000
12:45:07
6.68
1
12:45:07
6.68
1000
12:45:00
6.68
1000
12:44:50
6.68
1643
12:44:50
6.68
573
12:42:00
6.68
30
12:41:48
6.68
50
12:41:39
6.68
323
12:41:39
6.68
550
12:41:39
6.68
127
12:41:15
6.68
717
12:41:15
6.68
527
12:41:15
6.68
433
12:41:12
6.68
5
12:41:02
6.68
798
12:41:02
6.68
280
12:40:12
6.68
47
12:40:12
6.68
155
12:40:05
6.68
166
12:40:05
6.68
434
12:40:05
6.68
286
12:40:05
6.68
114
12:40:05
6.68
43
12:40:05
6.68
400
12:38:44
6.68
800
12:38:44
6.68
34
12:38:32
6.69
114
12:38:16
6.68
1000
12:38:12
6.68
495
12:38:10
6.68
1000
12:37:23
6.68
229
12:37:23
6.68
231
12:37:23
6.68
412
12:37:23
6.68
84
12:37:22
6.68
255
12:37:22
6.68
250
12:37:22
6.68
256
12:37:22
6.68
5
12:37:22
6.68
260
12:37:22
6.68
200
12:37:21
6.68
838
12:37:21
6.68
544
12:37:21
6.68
496
12:37:21
6.68
261
12:37:21
6.68
228
12:37:21
6.68
271
12:37:21
6.68
189
12:28:22
6.68
12
12:28:10
6.68
1
12:28:10
6.68
1
12:28:06
6.68
1
12:28:06
6.68
2
12:28:06
6.68
2
12:28:05
6.68
61
12:28:04
6.68
1
12:28:04
6.68
293
12:28:04
6.68
289
12:26:48
6.68
1
12:26:48
6.68
1850
12:26:48
6.68
149
12:26:48
6.68
92
12:26:44
6.68
300
12:26:44
6.68
28
12:26:42
6.68
499
12:26:42
6.68
537
12:26:42
6.68
162
12:26:42
6.68
2
12:26:42
6.68
160
12:26:40
6.68
1
12:26:36
6.68
83
12:26:36
6.68
695
12:26:36
6.68
222
12:26:36
6.68
364
12:26:36
6.68
3
12:26:32
6.68
135
12:26:32
6.68
503
12:26:32
6.68
362
12:26:32
6.68
164
12:26:32
6.68
76
12:25:52
6.69
113
12:25:52
6.69
20
12:25:52
6.69
153
12:25:50
6.68
267
12:25:50
6.68
245
12:25:50
6.68
100
12:25:50
6.68
503
12:25:45
6.67
91
12:25:00
6.68
50
12:24:54
6.68
95
12:24:54
6.68
490
12:24:54
6.68
415
12:24:54
6.68
268
12:20:07
6.67
87
12:19:53
6.67
100
12:18:37
6.67
10
12:18:37
6.67
140
12:15:28
6.68
580
12:15:28
6.68
420
12:15:03
6.68
1
12:15:03
6.68
494
12:15:03
6.68
5
12:14:59
6.68
1
12:14:59
6.68
654
12:14:59
6.68
545
12:14:59
6.68
12
12:14:55
6.68
1108
12:14:55
6.68
576
12:14:55
6.68
249
12:14:55
6.68
67
12:14:55
6.68
32
12:14:54
6.67
250
12:10:03
6.68
329
12:10:03
6.68
413
12:09:53
6.68
1000
12:09:53
6.68
245
12:09:53
6.68
590
12:07:29
6.68
466
12:07:29
6.68
22
12:05:43
6.68
488
12:04:55
6.68
1
12:04:54
6.68
189
12:04:54
6.68
1
12:04:53
6.68
247
12:04:53
6.68
493
12:04:53
6.68
260
12:02:03
6.68
31
12:00:51
6.68
130
12:00:51
6.68
301
12:00:51
6.68
569
12:00:45
6.68
455
12:00:45
6.68
545
12:00:05
6.69
377
12:00:02
6.68
224
12:00:02
6.68
575
12:00:02
6.68
246
11:56:11
6.67
500
11:56:02
6.68
1
11:54:11
6.67
73
11:54:11
6.67
537
11:54:11
6.67
248
11:54:11
6.67
577
11:54:11
6.67
434
11:54:05
6.67
500
11:54:05
6.67
545
11:54:05
6.67
263
11:54:05
6.67
555
11:54:05
6.67
137
11:47:09
6.67
256
11:47:08
6.67
290
11:47:08
6.66
72
11:47:08
6.66
435
11:47:08
6.65
200
11:47:08
6.65
200
11:47:08
6.65
500
11:47:08
6.65
3
11:46:34
6.68
15
11:46:18
6.68
8
11:46:18
6.68
260
11:39:59
6.67
1
11:39:55
6.67
3
11:39:55
6.67
2
11:39:47
6.67
3
11:39:40
6.67
1
11:39:36
6.67
293
11:39:31
6.67
72
11:39:31
6.66
428
11:39:26
6.68
2
11:39:16
6.67
2
11:38:25
6.67
1
11:37:53
6.67
1
11:37:26
6.67
24
11:36:38
6.67
3
11:36:38
6.67
2
11:36:29
6.67
3
11:36:20
6.67
1
11:36:15
6.67
2
11:36:15
6.67
1
11:36:09
6.67
2
11:36:05
6.67
13
11:35:51
6.67
1
11:35:48
6.67
1
11:35:45
6.67
11
11:35:33
6.67
7
11:35:26
6.67
2
11:35:23
6.67
1
11:35:21
6.67
6
11:35:15
6.67
6
11:35:08
6.67
30
11:34:52
6.67
7
11:34:46
6.67
2
11:34:43
6.67
19
11:34:30
6.67
8
11:34:26
6.67
25
11:34:16
6.67
3
11:34:12
6.67
21
11:34:03
6.67
1
11:34:02
6.67
4
11:33:59
6.67
7
11:33:56
6.67
3
11:33:53
6.67
18
11:33:53
6.67
12
11:33:45
6.67
11
11:33:40
6.67
1
11:33:39
6.67
1
11:33:38
6.67
1
11:33:37
6.67
3
11:33:37
6.67
3
11:33:36
6.67
3
11:33:33
6.67
1
11:33:33
6.67
1
11:33:32
6.67
28
11:33:26
6.67
8
11:33:22
6.67
2
11:33:19
6.67
49
11:33:19
6.67
220
11:33:19
6.67
265
11:33:19
6.67
344
11:33:14
6.67
267
11:32:23
6.67
162
11:31:24
6.67
223
11:31:24
6.67
113
11:31:17
6.67
27
11:27:13
6.66
27
11:27:13
6.66
336
11:26:33
6.67
7
11:16:11
6.66
108
11:15:09
6.66
33
11:15:04
6.67
5
11:14:59
6.66
250
11:14:59
6.66
442
11:14:59
6.65
584
11:14:59
6.65
605
11:14:59
6.65
119
11:14:09
6.65
496
11:14:09
6.65
265
11:14:09
6.65
414
11:14:09
6.65
241
11:13:58
6.64
399
11:13:23
6.65
1
11:13:20
6.65
927
11:13:20
6.65
773
11:13:20
6.65
77
11:13:20
6.65
187
11:13:20
6.65
2
11:12:40
6.65
480
11:12:40
6.65
73
11:12:34
6.66
177
11:12:34
6.66
123
11:12:34
6.66
173
11:12:33
6.66
20
11:11:11
6.66
397
11:11:11
6.66
103
11:11:03
6.67
100
11:10:49
6.67
100
11:04:14
6.67
1819
11:04:14
6.67
545
11:04:14
6.67
220
11:04:14
6.67
243
11:03:43
6.66
3
11:03:17
6.67
119
11:03:17
6.67
881
11:03:17
6.67
300
11:03:14
6.68
35
11:03:13
6.68
132
11:03:13
6.68
78
11:03:13
6.68
74
11:03:13
6.68
85
11:03:13
6.68
78
11:03:13
6.68
53
11:03:00
6.68
492
11:03:00
6.68
408
11:03:00
6.68
100
10:57:36
6.69
10
10:55:53
6.68
1
10:53:31
6.69
532
10:45:18
6.69
713
10:45:18
6.69
562
10:45:18
6.69
255
10:44:41
6.69
68
10:42:44
6.69
1
10:42:07
6.69
500
10:42:07
6.69
530
10:42:07
6.69
8
10:41:26
6.68
7
10:39:54
6.68
250
10:39:45
6.69
101
10:39:45
6.69
48
10:38:21
6.69
160
10:34:53
6.69
1
10:34:53
6.69
529
10:34:10
6.69
3
10:34:07
6.69
3
10:34:06
6.69
1
10:34:06
6.69
2
10:33:50
6.69
257
10:33:48
6.68
40
10:33:48
6.69
10
10:29:08
6.69
1
10:29:08
6.69
1
10:29:08
6.69
149
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
25/04/2025
6.7
6.69
6.73
6.64
270774
1813798.09
24/04/2025
6.68
6.58
6.7
6.53
223588
1484823.74
23/04/2025
6.58
6.54
6.61
6.49
219419
1439389.21
22/04/2025
6.5
6.38
6.52
6.38
166899
1080054.72
17/04/2025
6.41
6.48
6.49
6.4
119643
770095.94
16/04/2025
6.48
6.35
6.5
6.31
211772
1357392.68
15/04/2025
6.37
6.38
6.44
6.28
155059
987509.62
14/04/2025
6.32
6.28
6.4
6.28
173256
1097577.17
11/04/2025
6.28
6.06
6.29
6.04
187979
1160114.51
10/04/2025
6.18
6.29
6.38
6.02
352216
2172577.13
09/04/2025
5.98
5.9
6
5.8
335068
1979699
08/04/2025
6.12
5.9
6.18
5.77
363785
2184858.61
07/04/2025
5.75
6
6
5.73
449896
2627903.56
04/04/2025
6.3
6.7
6.7
6.2
359197
2289667.43
03/04/2025
6.61
6.6
6.71
6.51
245037
1616672.11
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
