Χρηματιστήριο \

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)
OPTIMA
  • Κατηγορία: GR_ΚΥΡΙΑ
  • Κλάδος: Τράπεζες
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
10,6800
Τελ. Ενημ.:
17:25
0,40 3,00%
  • Συν.Όγκος 67451
  • Όγκος πακέτων 195.67
  • Όγκος τελ.πράξης 93
  • Τζίρος 918739
  • Πράξεις 401
Πώληση
4 Εντολές 10620 x 10,680
  • Saleside BBSBBBIIIIIIIIIIIIIIIIIIIIIISS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
10,2000 10,6800
Άνοιγμα 10,20
Χαμ. 52 εβδ. Υψ. 52 εβδ.
10,68 10,68
  • Άνοιγμα τελευτ. δημοπρ. 10.6800
  • Όγκος ανοιγ. τελ. δημ. 1495
Προηγ. Κλείσιμο
10.2800 -0.3800 -3.5647 %
  • Μέσος σταθμικό 10.5749
  • Εμπορευσιμότητα 0.0915
  • Κεφαλαιοποίηση € 787053436 εκ
  • Αρ. Μετοχών 73694142

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
2,80%
1 μηνός
29,15%
3 μηνών
38,54%
6 μηνών
45,24%
1 έτους
-3,75%

Σχετικές Ειδήσεις

22/04/2024 16:00
OPTIMA BANK - ΑΝΑΚΟΙΝΩΣΗ ΡΥΘΜΙΖΟΜΕΝΗΣ ΠΛΗΡΟΦΟΡΙΑΣ ΤΟΥ Ν. 3556/2007: Γνωστοποίηση συναλλαγών

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
26/04/2024 10,6800 10,2000 10,2000 10,680087.018 918.739
25/04/2024 10,7000 10,2800 10,7000 10,2800260.003 2.774.189
24/04/2024 10,7600 10,2800 10,3000 10,6600359.990 3.825.019
23/04/2024 10,6800 10,1800 10,3600 10,2800163.802 1.701.131
22/04/2024 10,3600 9,9800 9,9800 10,3600110.434 1.123.026
19/04/2024 9,9800 9,8700 9,9500 9,970068.360 679.146
18/04/2024 10,0000 9,9000 9,9500 10,0000200.285 1.996.189
17/04/2024 9,9800 9,7200 9,7200 9,9800143.827 1.424.828
16/04/2024 9,8200 9,5400 9,7000 9,8000154.097 1.503.642
15/04/2024 9,8300 9,5600 9,5600 9,8100155.506 1.513.489
12/04/2024 9,7900 9,6600 9,7300 9,7900100.960 982.283
11/04/2024 9,7800 9,5300 9,5300 9,730066.511 644.667
10/04/2024 9,7900 9,4500 9,6300 9,6800144.026 1.389.366
09/04/2024 9,6300 9,1000 9,1900 9,6300239.002 2.214.120
08/04/2024 9,2700 8,7000 8,7300 9,2000157.072 1.410.981
05/04/2024 8,8200 8,4700 8,5900 8,7900138.798 1.189.254
04/04/2024 8,5900 8,4200 8,5000 8,5900105.807 901.101
03/04/2024 8,5000 8,1200 8,1200 8,4900106.381 895.958
02/04/2024 8,4900 8,1000 8,1000 8,200088.233 738.033
28/03/2024 8,2800 7,9000 7,9000 8,2400119.561 967.767
27/03/2024 7,9800 7,9000 7,9400 7,900067.016 532.196
26/03/2024 7,9900 7,8200 7,8200 7,960073.304 581.462
22/03/2024 7,8200 7,7600 7,7800 7,820067.678 527.412
21/03/2024 7,7800 7,7000 7,7200 7,770095.889 741.922
20/03/2024 7,7400 7,6500 7,7400 7,720061.014 470.199
19/03/2024 7,7000 7,5500 7,5500 7,700024.682 188.085
15/03/2024 7,7400 7,4800 7,6600 7,480086.581 655.548
14/03/2024 7,7800 7,6300 7,7600 7,750033.387 257.477
13/03/2024 7,8200 7,7500 7,7900 7,790035.572 276.791
12/03/2024 7,8400 7,7400 7,7600 7,840080.476 625.482
11/03/2024 7,8400 7,7500 7,7600 7,770040.196 312.717
08/03/2024 7,8800 7,7500 7,8500 7,760070.835 553.750
06/03/2024 7,9000 7,7000 7,7400 7,9000273.476 2.132.605
05/03/2024 7,8000 7,6600 7,7000 7,7100120.647 933.542
04/03/2024 7,7000 7,5700 7,6000 7,7000111.579 853.420
01/03/2024 7,6000 7,5200 7,5600 7,6000133.609 999.261
29/02/2024 7,6000 7,5000 7,5100 7,530029.546 223.425
28/02/2024 7,6000 7,5200 7,5900 7,560021.430 161.997
27/02/2024 7,6000 7,5100 7,6000 7,590019.163 144.594
26/02/2024 7,6000 7,4900 7,5400 7,600026.312 198.350
23/02/2024 7,6600 7,5400 7,6100 7,540021.852 166.234
22/02/2024 7,6800 7,5500 7,6200 7,620024.130 184.014
21/02/2024 7,6200 7,4200 7,5600 7,600095.746 723.145
20/02/2024 7,7000 7,5600 7,6900 7,6400102.102 776.043
19/02/2024 7,7000 7,5800 7,7000 7,690054.192 413.715
16/02/2024 7,7100 7,5500 7,6300 7,700064.411 493.465
14/02/2024 7,7200 7,6300 7,6700 7,690032.897 252.644
13/02/2024 7,7000 7,5600 7,6400 7,680035.858 274.612
12/02/2024 7,7400 7,6100 7,6900 7,670031.129 239.099
09/02/2024 7,6900 7,5800 7,6000 7,6900184.650 1.414.408
07/02/2024 7,6700 7,5900 7,6500 7,620038.887 296.185
06/02/2024 7,7200 7,5400 7,6900 7,650065.273 498.729
05/02/2024 7,6900 7,4600 7,5000 7,620063.736 482.339
02/02/2024 7,5700 7,3100 7,3100 7,5000107.395 800.866
01/02/2024 7,3900 7,2400 7,2900 7,300052.930 387.134
31/01/2024 7,3600 7,2800 7,2800 7,340031.291 229.206
30/01/2024 7,3700 7,2600 7,3000 7,280046.024 337.218
29/01/2024 7,3800 7,2600 7,3000 7,340025.808 188.987
26/01/2024 7,4500 7,3600 7,3800 7,360052.279 386.568
25/01/2024 7,4900 7,3800 7,4900 7,420056.578 420.795
24/01/2024 7,4600 7,3000 7,3900 7,420050.844 373.972
23/01/2024 7,4500 7,3300 7,3700 7,390014.583 107.999
22/01/2024 7,4700 7,3500 7,3800 7,370018.323 135.469
19/01/2024 7,4400 7,3100 7,4400 7,390030.310 223.475
18/01/2024 7,5000 7,3500 7,5000 7,390028.779 212.419
16/01/2024 7,5100 7,3200 7,4500 7,480077.495 572.271
15/01/2024 7,6600 7,4400 7,5000 7,470047.911 358.558
12/01/2024 7,6400 7,4600 7,5000 7,530079.555 600.378
11/01/2024 7,6500 7,4900 7,5100 7,540061.566 464.290
10/01/2024 7,6300 7,5100 7,6300 7,510064.481 486.221
09/01/2024 7,7300 7,5600 7,7300 7,630095.615 728.756
08/01/2024 7,7500 7,6100 7,7500 7,730045.659 349.559
05/01/2024 7,7500 7,6100 7,6700 7,750028.936 222.097
04/01/2024 7,7700 7,6800 7,7100 7,710018.898 145.820
03/01/2024 7,8000 7,6500 7,8000 7,700027.203 209.369
02/01/2024 7,8200 7,7000 7,8200 7,710016.450 127.610
29/12/2023 7,8000 7,7000 7,7000 7,800031.029 240.961
27/12/2023 7,8300 7,7000 7,7000 7,820032.899 255.741
22/12/2023 7,7900 7,7000 7,7900 7,700021.394 165.679
21/12/2023 7,9000 7,5800 7,5900 7,7900144.745 1.122.508
20/12/2023 7,7900 7,5400 7,7500 7,640069.828 535.722
19/12/2023 7,8200 7,6800 7,7300 7,750040.383 312.465
18/12/2023 7,8500 7,6600 7,8500 7,730086.128 666.930
15/12/2023 7,8500 7,6300 7,7100 7,850050.337 390.760
14/12/2023 7,8000 7,6400 7,7200 7,720053.043 409.222
13/12/2023 7,8200 7,6300 7,6300 7,7600114.047 884.320
12/12/2023 7,7400 7,6400 7,7000 7,700049.036 374.106
11/12/2023 7,7700 7,6600 7,7000 7,720016.649 128.414
08/12/2023 7,7300 7,6500 7,6500 7,700039.535 303.930
07/12/2023 7,7500 7,6000 7,7500 7,700025.717 197.633
06/12/2023 7,7700 7,6600 7,6700 7,750035.952 276.632
05/12/2023 7,7900 7,6600 7,6800 7,660024.884 191.482
04/12/2023 7,8200 7,6600 7,8000 7,820045.292 351.522
01/12/2023 7,8600 7,7200 7,8500 7,800050.761 396.259
30/11/2023 7,9000 7,7600 7,8100 7,8500249.557 1.952.134
29/11/2023 7,9000 7,7100 7,7800 7,8100100.833 789.089
28/11/2023 7,9600 7,7300 7,8600 7,8000209.372 1.651.151
27/11/2023 7,8800 7,3700 7,4100 7,8600263.929 2.020.628
24/11/2023 7,5000 7,1600 7,1900 7,3700102.762 752.413
23/11/2023 7,2000 7,1500 7,1600 7,190017.250 123.756
22/11/2023 7,1700 7,1400 7,1500 7,160044.854 320.717
21/11/2023 7,1700 7,1500 7,1500 7,16008.658 61.979
20/11/2023 7,1900 7,1400 7,1900 7,160021.976 157.431
17/11/2023 7,1900 7,1310 7,1500 7,190016.025 114.704
16/11/2023 7,1600 7,0600 7,1440 7,1500100.425 713.998
15/11/2023 7,1900 7,0500 7,0700 7,1440102.446 729.032
14/11/2023 7,1000 7,0300 7,0990 7,099096.112 680.021
13/11/2023 7,0990 7,0500 7,0500 7,087014.650 103.742
10/11/2023 7,1000 7,0020 7,0020 7,080023.350 165.074
09/11/2023 7,0900 7,0010 7,0500 7,090040.327 283.744
08/11/2023 7,0990 7,0000 7,0500 7,0300108.550 763.533
07/11/2023 7,1000 7,0300 7,1000 7,094031.360 221.292
06/11/2023 7,1200 7,0500 7,1000 7,070010.950 77.693
03/11/2023 7,1900 7,0300 7,1900 7,1000126.030 894.550
02/11/2023 7,1800 7,0290 7,0290 7,1800115.221 814.255
01/11/2023 7,1000 7,0290 7,1000 7,098020.346 144.068
31/10/2023 7,1000 7,0010 7,0300 7,100079.788 562.799
30/10/2023 7,0880 7,0000 7,0880 7,029054.584 383.417
27/10/2023 7,0870 7,0220 7,0870 7,056020.646 145.691
26/10/2023 7,0900 7,0020 7,0800 7,050088.264 620.055
25/10/2023 7,1000 7,0210 7,0900 7,078059.418 420.218
24/10/2023 7,1000 7,0420 7,1000 7,0900105.673 743.825
23/10/2023 7,1100 7,0800 7,0950 7,100052.833 375.362
20/10/2023 7,1000 7,0800 7,0800 7,100075.007 532.307
19/10/2023 7,0990 7,0100 7,0500 7,095045.269 319.404
18/10/2023 7,0990 7,0190 7,0500 7,050031.462 221.945
17/10/2023 7,1000 7,0000 7,0500 7,0000174.521 1.223.790
16/10/2023 7,1100 7,0100 7,0100 7,100085.504 605.783
13/10/2023 7,1700 7,0000 7,1700 7,0010136.545 958.638
12/10/2023 7,1970 7,0650 7,1670 7,1650263.355 1.884.957
11/10/2023 7,1700 7,0500 7,0500 7,1670211.749 1.498.048
10/10/2023 7,1690 7,0900 7,1600 7,1670343.847 2.422.392
09/10/2023 7,1700 7,0000 7,1000 7,1690387.016 2.730.382
05/10/2023 7,2000 7,1200 7,2000 7,2000215.260 1.542.549
04/10/2023 7,2020 6,8800 6,9000 7,20002.518.636 18.075.755

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:17:52.045 436.287,00 10,68 93,00 10,5010,68
17:17:52.044 436.286,00 10,68 7,00 10,5010,68
17:10:20.228 432.718,00 10,68 58,00 11,7010,40
17:10:20.228 432.717,00 10,68 105,00 11,7010,40
17:10:20.227 432.716,00 10,68 224,00 11,7010,40
17:10:20.226 432.715,00 10,68 125,00 11,7010,40
17:10:20.226 432.714,00 10,68 105,00 11,7010,40
17:10:20.225 432.713,00 10,68 13,00 11,7010,40
17:10:20.224 432.712,00 10,68 1,00 11,7010,40
17:10:20.224 432.711,00 10,68 13,00 11,7010,40