Χρηματιστήριο \

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)
OPTIMA
12,8000
Τελ. Ενημ.:
17:25
0,20 1,00%
  • Συν.Όγκος 56510
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 25
  • Τζίρος 718809
  • Πράξεις 270
Πώληση
8 Εντολές 20799 x 12,800
  • Saleside BBBSSSSSBBSIIIIIIIIIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
12,3600 12,8400
Άνοιγμα 12,50
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,03 13,34
  • Άνοιγμα τελευτ. δημοπρ. 12.8000
  • Όγκος ανοιγ. τελ. δημ. 4578
Προηγ. Κλείσιμο
12.6000 -0.0200 -0.1585 %
  • Μέσος σταθμικό 12.7200
  • Εμπορευσιμότητα 0.0766
  • Κεφαλαιοποίηση € 944309017 εκ
  • Αρ. Μετοχών 73774142

Απόδοση

Αρχή εβδ.
-2,02%
7 ημερών
-1,25%
1 μηνός
-2,93%
3 μηνών
2,94%
6 μηνών
18,42%
1 έτους
79,26%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/10/2024 12,8400 12,3600 12,5000 12,800056.510 718.809
30/10/2024 12,8200 12,5400 12,7600 12,600038.269 483.768
29/10/2024 12,8800 12,6200 12,8000 12,620036.154 461.319
25/10/2024 12,8600 12,6000 12,8600 12,800072.812 930.865
24/10/2024 12,9000 12,8000 12,8800 12,860036.387 467.417
23/10/2024 12,8800 12,6800 12,8800 12,760016.444 209.612
22/10/2024 12,9600 12,6000 12,9600 12,840041.027 523.802
21/10/2024 13,0000 12,7200 12,7800 13,000022.501 288.696
18/10/2024 13,1000 12,8800 12,9600 12,900057.691 747.100
17/10/2024 12,9600 12,7000 12,7000 12,960050.385 646.232
16/10/2024 12,9000 12,7400 12,7600 12,800022.370 286.937
15/10/2024 13,0000 12,7600 13,0000 12,920033.798 434.766
14/10/2024 12,9600 12,7800 12,7800 12,880012.295 158.382
11/10/2024 13,0000 12,7200 13,0000 12,940035.593 455.269
10/10/2024 13,0000 12,8600 13,0000 13,000043.852 566.417
09/10/2024 13,0000 12,8600 12,9000 13,000024.654 319.366
08/10/2024 12,9600 12,8600 12,9600 12,940020.437 263.769
07/10/2024 13,0400 12,7600 12,8000 12,820056.268 725.613
04/10/2024 12,9000 12,6000 12,6000 12,900046.431 593.799
03/10/2024 12,8800 12,6400 12,7000 12,880036.809 470.505
02/10/2024 12,9200 12,6400 12,9200 12,880026.076 334.223
01/10/2024 13,0000 12,9200 12,9800 12,920045.672 591.184
30/09/2024 13,0000 12,7600 12,8600 12,980041.960 541.946
27/09/2024 13,0000 12,8400 12,8800 12,960020.918 270.187
26/09/2024 13,1000 12,9000 12,9000 12,940034.740 451.306
25/09/2024 13,2000 12,8000 13,1000 13,100031.082 404.915
24/09/2024 13,2000 13,0000 13,0600 13,1000100.116 1.311.446
23/09/2024 13,0800 12,9000 13,0000 13,000052.877 686.884
20/09/2024 13,3400 12,9200 12,9600 13,3400115.781 1.528.117
19/09/2024 13,0800 12,8200 12,9000 12,980062.030 801.344
18/09/2024 13,0000 12,8000 12,8800 12,980013.897 179.639
17/09/2024 13,0400 12,8600 12,9000 13,000019.303 250.568
16/09/2024 13,1000 12,8000 12,8000 13,000030.948 400.853
13/09/2024 13,2000 12,8400 12,8400 13,000046.115 601.284
12/09/2024 13,2000 12,7600 12,7600 13,000035.592 461.799
11/09/2024 12,9400 12,7400 12,9400 12,920014.799 190.668
10/09/2024 13,0000 12,7200 12,9600 12,960025.973 333.469
09/09/2024 13,2400 12,6000 13,0000 12,960084.964 1.107.544
06/09/2024 13,2400 13,0000 13,0400 13,200052.291 686.722
05/09/2024 13,4400 13,2000 13,2000 13,220052.697 700.590
04/09/2024 13,2000 12,8600 13,0000 13,200046.948 609.640
03/09/2024 13,0400 12,8000 12,8000 13,000048.821 628.722
02/09/2024 12,9800 12,7600 12,9800 12,880041.035 527.143
30/08/2024 13,0000 12,6000 12,6000 13,0000231.399 2.997.109
29/08/2024 12,7000 12,4800 12,5600 12,700068.271 857.760
28/08/2024 12,5600 12,4200 12,4200 12,560073.186 914.618
27/08/2024 12,5000 12,2000 12,3400 12,500057.486 712.171
26/08/2024 12,3600 11,9600 12,0000 12,340097.789 1.187.470
23/08/2024 12,0800 11,7400 12,0000 12,020028.443 338.800
22/08/2024 12,1400 11,9200 12,0000 12,080011.828 142.264
21/08/2024 12,2400 11,8800 12,0400 12,100051.476 621.012
20/08/2024 12,2000 11,9200 11,9200 12,200040.081 484.234
19/08/2024 12,3000 11,9800 12,1200 11,980030.721 371.541
16/08/2024 12,4200 12,1200 12,2000 12,380041.456 510.634
14/08/2024 12,3200 12,0000 12,0000 12,260033.439 407.990
13/08/2024 12,2000 12,0000 12,1000 12,120020.800 251.770
12/08/2024 12,1000 11,8200 12,0600 11,980019.909 237.874
09/08/2024 11,9000 11,6600 11,6600 11,740019.839 234.478
08/08/2024 11,7400 11,4000 11,6800 11,660029.333 341.944
07/08/2024 11,6400 11,0400 11,4800 11,440068.108 775.526
06/08/2024 11,4800 10,6000 11,1600 11,080049.782 545.627
05/08/2024 11,2600 10,3200 10,6000 10,8400115.638 1.234.395
02/08/2024 12,0400 11,6600 12,0400 11,740054.440 644.291
01/08/2024 12,3000 12,0400 12,2800 12,200041.794 509.995
31/07/2024 12,3000 12,1200 12,2400 12,2400102.649 1.255.647
30/07/2024 12,3000 12,1600 12,3000 12,240042.191 515.769
29/07/2024 12,5000 12,1000 12,4800 12,160023.844 292.158
26/07/2024 12,4800 12,1200 12,2600 12,2200133.304 1.640.748
25/07/2024 12,3200 12,0200 12,3200 12,200029.234 353.454
24/07/2024 12,3200 12,0200 12,0200 12,320022.066 268.250
23/07/2024 12,3200 12,0400 12,1000 12,200038.789 474.009
22/07/2024 12,1800 11,9800 12,0600 12,100066.825 809.043
19/07/2024 12,2000 11,8400 12,2000 11,960018.532 221.978
18/07/2024 12,1400 11,7000 11,9200 12,1400106.982 1.286.695
17/07/2024 11,9600 11,5800 11,7800 11,780066.916 782.754
16/07/2024 11,9400 11,6000 11,9400 11,780041.079 481.310
15/07/2024 12,0400 11,7200 12,0200 11,900038.479 455.509
12/07/2024 12,0400 11,7400 12,0000 12,020017.420 208.203
11/07/2024 12,1800 11,9600 12,1800 11,960074.361 893.356
10/07/2024 12,1600 12,0000 12,1600 12,100041.851 505.892
09/07/2024 12,2000 11,8400 11,8600 12,0000116.409 1.393.006
08/07/2024 11,9600 11,6200 11,7800 11,960034.005 400.983
05/07/2024 11,8600 11,6200 11,8600 11,780036.261 426.230
04/07/2024 11,9600 11,6000 11,9000 11,840075.313 882.763
03/07/2024 12,0800 11,7400 12,0800 11,840053.481 633.116
02/07/2024 12,1200 11,6400 12,1200 11,900042.775 507.363
01/07/2024 12,1800 11,9400 12,0000 12,040083.149 1.008.715
28/06/2024 12,0200 11,6200 11,9000 12,020087.311 1.031.601
27/06/2024 12,7000 11,7600 12,7000 12,0000170.862 2.117.930
26/06/2024 13,0000 12,4400 13,0000 12,6000229.574 2.977.483
25/06/2024 13,2000 12,5800 12,5800 13,0000278.626 3.616.026
21/06/2024 12,6800 12,2200 12,4200 12,60002.959.238 37.263.126
20/06/2024 12,7600 12,0800 12,1000 12,4200217.035 2.727.280
18/06/2024 12,0200 11,6600 11,9600 11,8600161.598 1.915.113
17/06/2024 12,0800 11,6800 11,7800 11,7800200.020 2.368.110
14/06/2024 12,0600 11,7800 12,0600 11,780089.573 1.067.879
13/06/2024 12,1600 11,8400 11,8400 12,0600156.755 1.878.982
12/06/2024 12,0600 11,8800 11,9200 11,9600167.721 2.007.338
11/06/2024 12,0400 11,8600 12,0000 12,0200153.108 1.834.082
10/06/2024 12,1200 11,7000 11,8200 11,8800114.380 1.359.541
07/06/2024 12,0800 11,8200 12,0000 11,820041.966 503.567
06/06/2024 12,1000 11,9600 12,0800 12,0200113.763 1.367.280
05/06/2024 12,0600 11,8600 11,9000 11,9800120.102 1.440.220
04/06/2024 12,0000 11,7400 12,0000 11,860022.406 264.846
03/06/2024 12,4200 11,7200 12,0000 11,8000112.716 1.345.806
31/05/2024 12,0200 11,7400 11,7400 11,98002.052.341 24.567.033
30/05/2024 11,9000 11,5200 11,5200 11,7400258.027 3.051.233
29/05/2024 11,8000 11,5400 11,6800 11,5800168.648 1.964.252
28/05/2024 11,9000 11,6400 11,7000 11,7400221.802 2.598.612
27/05/2024 11,7800 11,6400 11,6400 11,7000328.323 3.846.893
24/05/2024 11,7200 11,6000 11,6400 11,640070.144 816.904
23/05/2024 11,7200 11,6000 11,7200 11,6400145.834 1.700.320
22/05/2024 11,7400 11,5800 11,6200 11,6800126.435 1.476.577
21/05/2024 11,7600 11,4000 11,4000 11,6800341.509 3.986.990
20/05/2024 11,7000 11,3000 11,6200 11,4000176.430 2.040.087
17/05/2024 11,8200 11,5800 11,6000 11,6800123.976 1.447.207
16/05/2024 11,7400 11,4400 11,6600 11,6000149.024 1.738.235
15/05/2024 11,7000 11,4400 11,5200 11,6400406.351 4.700.719
14/05/2024 11,5600 11,3000 11,5600 11,5000225.367 2.571.904
13/05/2024 11,7600 11,3400 11,4000 11,5000145.071 1.674.975
09/05/2024 11,2000 10,9400 11,0200 11,2000117.625 1.304.076
08/05/2024 11,0200 10,8200 10,8800 11,020083.649 919.276
02/05/2024 10,8600 10,5400 10,5400 10,8000114.367 1.225.170
30/04/2024 10,6600 10,5400 10,5400 10,640084.137 891.819
29/04/2024 10,6800 10,4400 10,5400 10,640076.527 812.676
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
17:10:29.817 495.073,00 12,80 25,00 13,4411,54
17:10:29.816 495.072,00 12,80 17,00 13,4411,54
17:10:29.815 495.071,00 12,80 26,00 13,4411,54
17:10:29.815 495.070,00 12,80 11,00 13,4411,54
17:10:29.814 495.069,00 12,80 450,00 13,4411,54
17:10:29.813 495.068,00 12,80 233,00 13,4411,54
17:10:29.813 495.067,00 12,80 1.045,00 13,4411,54
17:10:29.812 495.065,00 12,80 624,00 13,4411,54
17:10:29.811 495.063,00 12,80 500,00 13,4411,54
17:10:29.810 495.061,00 12,80 112,00 13,4411,54