Παράγωγα \

LAMDA23C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: LAMDA DEVELOPMENT Α.Ε.
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

5,75

Τελ. Ενημ.:

18:38

-0,07 -1,00%

Συν.Όγκος 435
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 252060
Πράξεις 70

Saleside OOOOOBBSSSSSSSSSBSSOBBBOOOOBBB
Bid Ask Ratio
Bid Sales Trend 1246499.0000
Ask Sales Trend 2356720.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

5,75 5,81

Άνοιγμα 5,79

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5,76 5,76

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 906

Προηγ. Κλείσιμο

5.8200 0.0700 1.2174 %

Απόδοση

7 ημερών

-4,43%

1 μηνός

-7,32%

3 μηνών

0,69%

6 μηνών

-7,03%

1 έτους

1,04%

Υποκείμενο Σύμβολο

ΛΑΜΔΑ

LAMDA DEVELOPMENT Α.Ε.

6.8600

-0.0300 -0.4354%

02/05/2024 , 17:25 Πρ. Κλείσιμο 6.8900

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2023	6,0300	5,7600	6,0300	5,7600	536	318.358
14/03/2023	6,0900	5,9000	5,9000	6,0900	1.043	622.135
13/03/2023	6,0300	5,8700	5,9700	5,8800	232	137.927
10/03/2023	6,0600	5,9400	6,0600	5,9800	152	90.962
09/03/2023	6,2100	6,0800	6,2000	6,0900	144	88.324
08/03/2023	6,1800	6,1000	6,1800	6,1200	110	67.647
07/03/2023	6,2500	6,1500	6,1500	6,2100	106	65.756
03/03/2023	6,4800	6,2100	6,4800	6,2500	358	228.177
02/03/2023	6,4300	6,2600	6,4300	6,3800	129	81.559
01/03/2023	6,5500	6,4300	6,5000	6,4400	128	82.903
24/02/2023	6,5500	6,3900	6,3900	6,4000	174	112.612
23/02/2023	6,4000	6,3300	6,3300	6,3400	52	32.977
22/02/2023	6,4200	6,2900	6,3400	6,3000	61	38.590
20/02/2023	6,4100	6,3300	6,3400	6,3300	181	115.284
17/02/2023	6,3200	6,2100	6,2300	6,2600	202	126.555
16/02/2023	6,4700	6,2800	6,4500	6,2800	192	122.291
13/02/2023	6,5400	6,1500	6,2100	6,5400	671	426.799
10/02/2023	6,4400	6,1400	6,4400	6,2300	153	94.919
09/02/2023	6,3900	6,2100	6,3000	6,3900	124	77.596
08/02/2023	6,3300	6,2600	6,2600	6,2600	83	52.125
07/02/2023	6,2700	6,1600	6,2500	6,2500	175	108.927
06/02/2023	6,3200	6,1400	6,3000	6,1400	114	70.822
03/02/2023	6,4900	6,2700	6,3500	6,2900	279	178.528
02/02/2023	6,3500	6,2700	6,3200	6,3200	177	111.677
01/02/2023	6,3500	6,2200	6,2800	6,3500	180	112.897
31/01/2023	6,2600	6,1000	6,1100	6,2600	187	115.049
30/01/2023	6,1700	6,0700	6,1400	6,1400	175	106.748
26/01/2023	6,1500	5,8800	5,9000	6,1400	345	208.755
25/01/2023	5,8600	5,7800	5,8500	5,8300	130	75.590
24/01/2023	5,9500	5,7900	5,9500	5,8100	251	147.441
23/01/2023	5,9600	5,7000	5,7400	5,8700	580	338.620
20/01/2023	5,7700	5,6600	5,6800	5,6800	87	49.683
19/01/2023	5,7100	5,6000	5,7100	5,6200	237	134.212
18/01/2023	5,7700	5,7000	5,7700	5,7200	117	67.001
17/01/2023	5,8000	5,7600	5,7700	5,7700	87	50.355
16/01/2023	5,8700	5,6400	5,8700	5,7800	543	309.983
13/01/2023	5,8600	5,7500	5,7800	5,8200	220	127.273
12/01/2023	5,8400	5,7500	5,8400	5,7600	137	79.204
11/01/2023	5,9000	5,8300	5,8700	5,8300	62	36.241
10/01/2023	5,9100	5,8600	5,9100	5,8900	43	25.324
09/01/2023	5,9500	5,8800	5,9000	5,9200	115	67.938
05/01/2023	5,9400	5,9200	5,9200	5,9400	17	10.069
04/01/2023	5,9900	5,9200	5,9800	5,9200	46	27.336
03/01/2023	5,9800	5,9200	5,9500	5,9300	152	90.475
02/01/2023	5,9000	5,9000	5,9000	5,9000	25	14.750
30/12/2022	5,9100	5,8400	5,8500	5,8900	78	45.905
29/12/2022	5,8300	5,8200	5,8300	5,8200	2	1.165
28/12/2022	5,8400	5,8300	5,8300	5,8400	8	4.669
27/12/2022	5,9200	5,8700	5,9200	5,8900	7	4.129
23/12/2022	5,9300	5,8800	5,9300	5,9100	36	21.260
22/12/2022	5,9500	5,9000	5,9400	5,9300	55	32.595
21/12/2022	5,9700	5,9200	5,9300	5,9700	62	36.837
20/12/2022	5,9200	5,8000	5,8000	5,9100	104	61.070
19/12/2022	5,8300	5,7700	5,7900	5,8300	63	36.561
16/12/2022	5,7900	5,5500	5,5500	5,7800	274	154.246
15/12/2022	5,7100	5,6100	5,6400	5,6200	641	363.489
14/12/2022	5,7500	5,6290	5,7500	5,6700	1.411	796.410
13/12/2022	5,6900	5,6390	5,6600	5,6700	529	298.928
12/12/2022	5,6700	5,6200	5,6200	5,6500	365	205.627
09/12/2022	5,7050	5,6400	5,7000	5,6600	2.692	1.526.934
08/12/2022	5,7000	5,6400	5,6600	5,6700	199	112.676
07/12/2022	5,7400	5,6600	5,7400	5,7200	112	63.602
06/12/2022	5,7300	5,6900	5,7300	5,7200	13	7.420
05/12/2022	5,7100	5,7100	5,7100	5,7600	10	5.710
02/12/2022	5,7100	5,7100	5,7100	5,7100	5	2.855
01/12/2022	0,0000	0,0000	0,0000	5,7800	0	0
30/11/2022	0,0000	0,0000	0,0000	5,7300	0	0
29/11/2022	0,0000	0,0000	0,0000	5,7400	0	0
28/11/2022	0,0000	0,0000	0,0000	5,8300	0	0
25/11/2022	0,0000	0,0000	0,0000	5,8100	0	0
24/11/2022	0,0000	0,0000	0,0000	5,8500	0	0
23/11/2022	0,0000	0,0000	0,0000	5,8500	0	0
22/11/2022	0,0000	0,0000	0,0000	5,7300	0	0
21/11/2022	0,0000	0,0000	0,0000	5,7600	0	0
18/11/2022	0,0000	0,0000	0,0000	5,8000	0	0
17/11/2022	0,0000	0,0000	0,0000	5,8600	0	0
16/11/2022	0,0000	0,0000	0,0000	6,0400	0	0
15/11/2022	0,0000	0,0000	0,0000	5,8900	0	0
14/11/2022	0,0000	0,0000	0,0000	5,9000	0	0
11/11/2022	0,0000	0,0000	0,0000	5,9900	0	0
10/11/2022	0,0000	0,0000	0,0000	5,9200	0	0
09/11/2022	0,0000	0,0000	0,0000	6,0100	0	0
08/11/2022	0,0000	0,0000	0,0000	6,0200	0	0
07/11/2022	0,0000	0,0000	0,0000	6,0400	0	0
04/11/2022	0,0000	0,0000	0,0000	5,8700	0	0
03/11/2022	0,0000	0,0000	0,0000	5,8900	0	0
02/11/2022	0,0000	0,0000	0,0000	6,0100	0	0
01/11/2022	0,0000	0,0000	0,0000	6,1800	0	0
31/10/2022	0,0000	0,0000	0,0000	6,1800	0	0
27/10/2022	0,0000	0,0000	0,0000	6,1300	0	0
26/10/2022	0,0000	0,0000	0,0000	6,0900	0	0
25/10/2022	0,0000	0,0000	0,0000	6,1400	0	0
24/10/2022	0,0000	0,0000	0,0000	6,0200	0	0
21/10/2022	0,0000	0,0000	0,0000	5,9300	0	0
20/10/2022	0,0000	0,0000	0,0000	5,9000	0	0
19/10/2022	0,0000	0,0000	0,0000	6,0000	0	0
18/10/2022	0,0000	0,0000	0,0000	5,9500	0	0
17/10/2022	0,0000	0,0000	0,0000	5,9200	0	0
14/10/2022	0,0000	0,0000	0,0000	5,7700	0	0
13/10/2022	0,0000	0,0000	0,0000	5,6200	0	0
12/10/2022	0,0000	0,0000	0,0000	5,6400	0	0
11/10/2022	0,0000	0,0000	0,0000	5,6600	0	0
10/10/2022	0,0000	0,0000	0,0000	5,7600	0	0
07/10/2022	0,0000	0,0000	0,0000	5,7100	0	0
06/10/2022	0,0000	0,0000	0,0000	5,6900	0	0
05/10/2022	0,0000	0,0000	0,0000	5,7400	0	0
04/10/2022	0,0000	0,0000	0,0000	5,5800	0	0
03/10/2022	0,0000	0,0000	0,0000	5,5400	0	0
30/09/2022	0,0000	0,0000	0,0000	5,5000	0	0
29/09/2022	0,0000	0,0000	0,0000	5,5800	0	0
28/09/2022	0,0000	0,0000	0,0000	5,6700	0	0
27/09/2022	0,0000	0,0000	0,0000	5,5600	0	0
26/09/2022	0,0000	0,0000	0,0000	5,5500	0	0
23/09/2022	0,0000	0,0000	0,0000	5,7000	0	0
22/09/2022	0,0000	0,0000	0,0000	5,7500	0	0
21/09/2022	0,0000	0,0000	0,0000	5,8900	0	0
20/09/2022	0,0000	0,0000	0,0000	5,9900	0	0
19/09/2022	0,0000	0,0000	0,0000	6,1600	0	0
16/09/2022	0,0000	0,0000	0,0000	6,2600	0	0
15/09/2022	0,0000	0,0000	0,0000	6,0900	0	0
14/09/2022	0,0000	0,0000	0,0000	6,0300	0	0
13/09/2022	0,0000	0,0000	0,0000	6,0400	0	0
12/09/2022	0,0000	0,0000	0,0000	5,8400	0	0
09/09/2022	0,0000	0,0000	0,0000	5,7900	0	0
08/09/2022	0,0000	0,0000	0,0000	5,7200	0	0
07/09/2022	0,0000	0,0000	0,0000	5,9000	0	0
06/09/2022	0,0000	0,0000	0,0000	5,8900	0	0
05/09/2022	0,0000	0,0000	0,0000	6,0200	0	0
02/09/2022	0,0000	0,0000	0,0000	5,9900	0	0
01/09/2022	0,0000	0,0000	0,0000	6,0000	0	0
31/08/2022	0,0000	0,0000	0,0000	6,0500	0	0
30/08/2022	0,0000	0,0000	0,0000	6,1700	0	0
29/08/2022	0,0000	0,0000	0,0000	6,2900	0	0
26/08/2022	0,0000	0,0000	0,0000	6,3700	0	0
25/08/2022	0,0000	0,0000	0,0000	6,3200	0	0
24/08/2022	0,0000	0,0000	0,0000	6,2800	0	0
23/08/2022	0,0000	0,0000	0,0000	6,2700	0	0
22/08/2022	0,0000	0,0000	0,0000	6,3000	0	0
19/08/2022	0,0000	0,0000	0,0000	6,3500	0	0
18/08/2022	0,0000	0,0000	0,0000	6,3700	0	0
17/08/2022	0,0000	0,0000	0,0000	6,4500	0	0
16/08/2022	0,0000	0,0000	0,0000	6,3700	0	0
12/08/2022	0,0000	0,0000	0,0000	6,4200	0	0
11/08/2022	0,0000	0,0000	0,0000	6,3300	0	0
10/08/2022	0,0000	0,0000	0,0000	6,1400	0	0
09/08/2022	0,0000	0,0000	0,0000	6,0700	0	0
08/08/2022	0,0000	0,0000	0,0000	5,7700	0	0
05/08/2022	0,0000	0,0000	0,0000	6,0200	0	0
04/08/2022	0,0000	0,0000	0,0000	6,0800	0	0
03/08/2022	0,0000	0,0000	0,0000	6,0300	0	0
02/08/2022	0,0000	0,0000	0,0000	5,9800	0	0
01/08/2022	0,0000	0,0000	0,0000	5,8700	0	0
29/07/2022	0,0000	0,0000	0,0000	5,7400	0	0
28/07/2022	0,0000	0,0000	0,0000	5,8300	0	0
27/07/2022	0,0000	0,0000	0,0000	5,9600	0	0
26/07/2022	0,0000	0,0000	0,0000	5,7800	0	0
25/07/2022	0,0000	0,0000	0,0000	5,6000	0	0
22/07/2022	0,0000	0,0000	0,0000	5,6300	0	0
21/07/2022	0,0000	0,0000	0,0000	5,6400	0	0
20/07/2022	0,0000	0,0000	0,0000	5,5700	0	0
19/07/2022	0,0000	0,0000	0,0000	5,6300	0	0
18/07/2022	0,0000	0,0000	0,0000	5,6100	0	0
15/07/2022	0,0000	0,0000	0,0000	5,4700	0	0
14/07/2022	0,0000	0,0000	0,0000	5,6900	0	0
13/07/2022	0,0000	0,0000	0,0000	5,6400	0	0
12/07/2022	0,0000	0,0000	0,0000	5,4200	0	0
11/07/2022	0,0000	0,0000	0,0000	5,4600	0	0
08/07/2022	0,0000	0,0000	0,0000	5,3100	0	0
07/07/2022	0,0000	0,0000	0,0000	5,3200	0	0
06/07/2022	0,0000	0,0000	0,0000	5,2300	0	0
05/07/2022	0,0000	0,0000	0,0000	5,4800	0	0
04/07/2022	0,0000	0,0000	0,0000	5,5800	0	0
01/07/2022	0,0000	0,0000	0,0000	5,6800	0	0
30/06/2022	0,0000	0,0000	0,0000	5,8500	0	0
29/06/2022	0,0000	0,0000	0,0000	6,0300	0	0
28/06/2022	0,0000	0,0000	0,0000	5,8700	0	0
27/06/2022	0,0000	0,0000	0,0000	5,9800	0	0
24/06/2022	0,0000	0,0000	0,0000	6,0200	0	0
23/06/2022	0,0000	0,0000	0,0000	6,0300	0	0
22/06/2022	0,0000	0,0000	0,0000	6,0500	0	0
21/06/2022	0,0000	0,0000	0,0000	5,9200	0	0
20/06/2022	0,0000	0,0000	0,0000	5,6700	0	0
17/06/2022	0,0000	0,0000	0,0000	5,6100	0	0
16/06/2022	0,0000	0,0000	0,0000	5,7800	0	0
15/06/2022	0,0000	0,0000	0,0000	5,6400	0	0
14/06/2022	0,0000	0,0000	0,0000	5,9700	0	0
10/06/2022	0,0000	0,0000	0,0000	6,0200	0	0
09/06/2022	0,0000	0,0000	0,0000	5,9400	0	0
08/06/2022	0,0000	0,0000	0,0000	5,9200	0	0
07/06/2022	0,0000	0,0000	0,0000	6,0700	0	0
06/06/2022	0,0000	0,0000	0,0000	6,1200	0	0
03/06/2022	0,0000	0,0000	0,0000	6,1500	0	0
02/06/2022	0,0000	0,0000	0,0000	6,3000	0	0
01/06/2022	0,0000	0,0000	0,0000	6,4700	0	0
31/05/2022	0,0000	0,0000	0,0000	6,5400	0	0
30/05/2022	0,0000	0,0000	0,0000	6,4500	0	0
27/05/2022	0,0000	0,0000	0,0000	6,4500	0	0
26/05/2022	0,0000	0,0000	0,0000	6,3300	0	0
25/05/2022	0,0000	0,0000	0,0000	6,1400	0	0
24/05/2022	0,0000	0,0000	0,0000	6,0100	0	0
23/05/2022	0,0000	0,0000	0,0000	6,0300	0	0
20/05/2022	0,0000	0,0000	0,0000	5,9200	0	0
19/05/2022	0,0000	0,0000	0,0000	5,9900	0	0
18/05/2022	0,0000	0,0000	0,0000	5,9700	0	0
17/05/2022	0,0000	0,0000	0,0000	5,8000	0	0
16/05/2022	0,0000	0,0000	0,0000	5,8200	0	0
13/05/2022	0,0000	0,0000	0,0000	5,6100	0	0
12/05/2022	0,0000	0,0000	0,0000	5,9600	0	0
11/05/2022	0,0000	0,0000	0,0000	5,9500	0	0
10/05/2022	0,0000	0,0000	0,0000	5,9400	0	0
09/05/2022	0,0000	0,0000	0,0000	6,0100	0	0
06/05/2022	0,0000	0,0000	0,0000	6,2100	0	0
05/05/2022	0,0000	0,0000	0,0000	6,4100	0	0
04/05/2022	0,0000	0,0000	0,0000	6,3300	0	0
03/05/2022	0,0000	0,0000	0,0000	6,6300	0	0
29/04/2022	0,0000	0,0000	0,0000	6,6200	0	0
28/04/2022	0,0000	0,0000	0,0000	6,6100	0	0
27/04/2022	0,0000	0,0000	0,0000	6,7400	0	0
26/04/2022	0,0000	0,0000	0,0000	6,9800	0	0
21/04/2022	0,0000	0,0000	0,0000	6,7700	0	0
20/04/2022	0,0000	0,0000	0,0000	6,6100	0	0
19/04/2022	0,0000	0,0000	0,0000	6,6800	0	0
14/04/2022	0,0000	0,0000	0,0000	6,8000	0	0
13/04/2022	0,0000	0,0000	0,0000	6,6200	0	0
12/04/2022	0,0000	0,0000	0,0000	6,4000	0	0
11/04/2022	0,0000	0,0000	0,0000	6,3100	0	0
08/04/2022	0,0000	0,0000	0,0000	6,2600	0	0
07/04/2022	0,0000	0,0000	0,0000	6,2200	0	0
06/04/2022	0,0000	0,0000	0,0000	6,3000	0	0
05/04/2022	0,0000	0,0000	0,0000	6,4200	0	0
04/04/2022	0,0000	0,0000	0,0000	6,4800	0	0
01/04/2022	0,0000	0,0000	0,0000	6,3600	0	0
31/03/2022	0,0000	0,0000	0,0000	6,3700	0	0
30/03/2022	0,0000	0,0000	0,0000	6,3700	0	0
29/03/2022	0,0000	0,0000	0,0000	6,2900	0	0
28/03/2022	0,0000	0,0000	0,0000	6,2600	0	0
24/03/2022	0,0000	0,0000	0,0000	6,2200	0	0
23/03/2022	0,0000	0,0000	0,0000	6,4800	0	0
22/03/2022	0,0000	0,0000	0,0000	6,4500	0	0
21/03/2022	0,0000	0,0000	0,0000	6,3600	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0