Παράγωγα \

OPAP24L

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΟΠΑΠ Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

15,43

Τελ. Ενημ.:

18:40

0,37 2,00%

Συν.Όγκος 46
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 70295
Πράξεις 11

Saleside BSSSSBSSSSB
Bid Ask Ratio
Bid Sales Trend 404352.0000
Ask Sales Trend 1067848.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

15,18 15,44

Άνοιγμα 15,18

Χαμ. 52 εβδ. Υψ. 52 εβδ.

15,33 15,33

Ημερ/νία λήξης. 20/12/2024
Strike 0.0000
Settle
Margin
Open Interest 884

Προηγ. Κλείσιμο

15.0600 0.2000 1.3459 %

Απόδοση

7 ημερών

0,13%

1 μηνός

-2,14%

3 μηνών

-8,23%

6 μηνών

-2,71%

1 έτους

-1,76%

Υποκείμενο Σύμβολο

ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

15.3000

0.2700 1.7964%

21/11/2024 , 17:25 Πρ. Κλείσιμο 15.0300

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	15,4400	15,1800	15,1800	15,3300	46	70.295
20/11/2024	15,1700	14,9900	14,9900	15,0600	102	153.704
19/11/2024	15,0500	14,7600	15,0500	14,8600	20	29.697
18/11/2024	15,0700	14,9100	15,0700	14,9900	142	212.781
15/11/2024	15,1500	15,0000	15,0000	15,1500	35	52.721
14/11/2024	15,1400	15,0400	15,0900	15,1300	22	33.243
13/11/2024	15,1800	15,0500	15,1800	15,0400	11	16.608
12/11/2024	15,4800	15,1600	15,1700	15,1400	4	6.097
11/11/2024	15,3200	15,1800	15,2000	15,1700	32	48.688
08/11/2024	15,1500	15,1000	15,1000	15,1000	6	9.076
07/11/2024	15,2000	15,2000	15,2000	15,1400	5	7.600
06/11/2024	15,2900	15,2400	15,2900	15,1400	15	22.910
05/11/2024	15,3200	15,2400	15,2400	15,3200	27	41.228
04/11/2024	15,3400	15,2400	15,2900	14,6400	27	41.312
01/11/2024	15,0800	15,0800	15,0800	15,0800	1	1.508
31/10/2024	15,2300	15,1000	15,1600	15,0500	24	36.398
30/10/2024	15,2000	14,8200	15,1400	14,9000	7	10.484
29/10/2024	0,0000	0,0000	0,0000	15,1800	0	0
25/10/2024	15,1500	15,0300	15,1500	15,0700	2	3.018
24/10/2024	15,1900	15,1900	15,1900	15,1300	1	1.519
23/10/2024	15,2800	15,2500	15,2800	15,1600	11	16.778
22/10/2024	15,3800	15,3500	15,3500	15,2300	4	6.143
21/10/2024	15,5500	15,4500	15,4500	15,3900	5	7.755
18/10/2024	15,4300	15,4300	15,4300	15,3400	20	30.860
17/10/2024	15,4500	15,4200	15,4500	15,2300	12	18.537
16/10/2024	15,4300	15,3700	15,4200	15,3600	13	20.046
15/10/2024	15,2700	15,2700	15,2700	15,1400	1	1.527
14/10/2024	15,1500	15,1000	15,1500	15,1200	9	13.607
11/10/2024	0,0000	0,0000	0,0000	15,2700	0	0
10/10/2024	0,0000	0,0000	0,0000	15,3000	0	0
09/10/2024	15,4400	15,3800	15,4400	15,3900	7	10.778
08/10/2024	15,4000	15,3000	15,3000	15,3100	18	27.600
07/10/2024	15,5500	15,4900	15,5500	15,4600	4	6.208
04/10/2024	15,4300	15,3000	15,3000	15,5500	14	21.472
03/10/2024	15,3100	15,1800	15,1800	15,2100	6	9.133
02/10/2024	15,3200	15,1300	15,3100	15,1800	80	122.105
01/10/2024	15,5700	15,5200	15,5700	15,4200	15	23.320
30/09/2024	15,5400	15,4700	15,5400	15,4700	10	15.505
27/09/2024	15,6100	15,6100	15,6100	15,6200	5	7.805
26/09/2024	15,6000	15,5600	15,5700	15,6400	25	38.954
25/09/2024	15,6100	15,5100	15,5600	15,6000	31	48.160
24/09/2024	15,9000	15,4800	15,9000	15,5700	46	71.649
23/09/2024	15,4900	15,4400	15,4900	15,5500	8	12.377
20/09/2024	15,4400	15,4100	15,4200	15,5500	21	32.389
19/09/2024	15,4500	15,3000	15,4500	15,5000	14	21.532
18/09/2024	15,5400	15,4400	15,4600	15,5800	156	241.795
17/09/2024	15,4900	15,4000	15,4800	15,5300	512	791.739
16/09/2024	15,5300	15,3900	15,5300	15,6300	226	349.871
13/09/2024	15,4000	15,3200	15,3200	15,6800	6	9.222
12/09/2024	15,4500	15,2000	15,3700	15,3200	15	23.077
11/09/2024	15,4700	15,3000	15,3700	15,2700	10	15.405
10/09/2024	15,5600	15,5600	15,5600	15,5100	1	1.556
09/09/2024	16,0200	16,0200	16,0200	15,8300	1	1.602
06/09/2024	15,7600	15,5800	15,5800	15,8300	32	50.414
05/09/2024	15,8900	15,8900	15,8900	15,4800	1	1.589
04/09/2024	15,5000	15,5000	15,5000	15,5700	1	1.550
03/09/2024	0,0000	0,0000	0,0000	16,4400	0	0
02/09/2024	0,0000	0,0000	0,0000	16,4900	0	0
30/08/2024	0,0000	0,0000	0,0000	15,9500	0	0
29/08/2024	0,0000	0,0000	0,0000	16,2800	0	0
28/08/2024	0,0000	0,0000	0,0000	16,1300	0	0
27/08/2024	0,0000	0,0000	0,0000	16,4500	0	0
26/08/2024	0,0000	0,0000	0,0000	16,4500	0	0
23/08/2024	16,3800	16,3800	16,3800	16,4800	10	16.380
22/08/2024	0,0000	0,0000	0,0000	16,5200	0	0
21/08/2024	0,0000	0,0000	0,0000	16,4300	0	0
20/08/2024	0,0000	0,0000	0,0000	16,4100	0	0
19/08/2024	0,0000	0,0000	0,0000	16,4100	0	0
16/08/2024	0,0000	0,0000	0,0000	16,4200	0	0
14/08/2024	0,0000	0,0000	0,0000	16,2900	0	0
13/08/2024	0,0000	0,0000	0,0000	15,8900	0	0
12/08/2024	0,0000	0,0000	0,0000	15,8900	0	0
09/08/2024	0,0000	0,0000	0,0000	15,9300	0	0
08/08/2024	0,0000	0,0000	0,0000	15,9700	0	0
07/08/2024	0,0000	0,0000	0,0000	15,8600	0	0
06/08/2024	0,0000	0,0000	0,0000	15,4100	0	0
05/08/2024	0,0000	0,0000	0,0000	15,1600	0	0
02/08/2024	0,0000	0,0000	0,0000	16,0200	0	0
01/08/2024	0,0000	0,0000	0,0000	16,2800	0	0
31/07/2024	0,0000	0,0000	0,0000	16,4400	0	0
30/07/2024	0,0000	0,0000	0,0000	16,3300	0	0
29/07/2024	0,0000	0,0000	0,0000	16,4300	0	0
26/07/2024	0,0000	0,0000	0,0000	16,3800	0	0
25/07/2024	0,0000	0,0000	0,0000	16,2600	0	0
24/07/2024	0,0000	0,0000	0,0000	16,3500	0	0
23/07/2024	0,0000	0,0000	0,0000	16,4200	0	0
22/07/2024	0,0000	0,0000	0,0000	16,3900	0	0
19/07/2024	0,0000	0,0000	0,0000	16,1600	0	0
18/07/2024	0,0000	0,0000	0,0000	16,1300	0	0
17/07/2024	0,0000	0,0000	0,0000	16,1000	0	0
16/07/2024	0,0000	0,0000	0,0000	15,9600	0	0
15/07/2024	0,0000	0,0000	0,0000	15,9600	0	0
12/07/2024	0,0000	0,0000	0,0000	16,0600	0	0
11/07/2024	0,0000	0,0000	0,0000	15,9400	0	0
10/07/2024	0,0000	0,0000	0,0000	15,5800	0	0
09/07/2024	0,0000	0,0000	0,0000	15,7700	0	0
08/07/2024	0,0000	0,0000	0,0000	15,5300	0	0
05/07/2024	0,0000	0,0000	0,0000	15,5700	0	0
04/07/2024	0,0000	0,0000	0,0000	15,4800	0	0
03/07/2024	0,0000	0,0000	0,0000	15,3300	0	0
02/07/2024	0,0000	0,0000	0,0000	15,2000	0	0
01/07/2024	15,3000	15,3000	15,3000	15,2700	20	30.600
28/06/2024	0,0000	0,0000	0,0000	14,9300	0	0
27/06/2024	0,0000	0,0000	0,0000	15,0500	0	0
26/06/2024	0,0000	0,0000	0,0000	14,6100	0	0
25/06/2024	0,0000	0,0000	0,0000	14,4500	0	0
21/06/2024	0,0000	0,0000	0,0000	14,7500	0	0
20/06/2024	0,0000	0,0000	0,0000	14,8700	0	0
19/06/2024	0,0000	0,0000	0,0000	14,9000	0	0
18/06/2024	0,0000	0,0000	0,0000	14,9500	0	0
17/06/2024	0,0000	0,0000	0,0000	14,9900	0	0
14/06/2024	0,0000	0,0000	0,0000	15,0800	0	0
13/06/2024	0,0000	0,0000	0,0000	14,8600	0	0
12/06/2024	0,0000	0,0000	0,0000	14,8700	0	0
11/06/2024	0,0000	0,0000	0,0000	15,0800	0	0
10/06/2024	0,0000	0,0000	0,0000	15,0600	0	0
07/06/2024	0,0000	0,0000	0,0000	15,1600	0	0
06/06/2024	0,0000	0,0000	0,0000	15,3000	0	0
05/06/2024	0,0000	0,0000	0,0000	14,7000	0	0
04/06/2024	0,0000	0,0000	0,0000	15,0500	0	0
03/06/2024	0,0000	0,0000	0,0000	14,8200	0	0
31/05/2024	0,0000	0,0000	0,0000	14,8900	0	0
30/05/2024	0,0000	0,0000	0,0000	14,9800	0	0
29/05/2024	0,0000	0,0000	0,0000	14,9500	0	0
28/05/2024	0,0000	0,0000	0,0000	15,1900	0	0
27/05/2024	0,0000	0,0000	0,0000	15,2600	0	0
24/05/2024	0,0000	0,0000	0,0000	15,1300	0	0
23/05/2024	0,0000	0,0000	0,0000	15,0600	0	0
22/05/2024	0,0000	0,0000	0,0000	15,3600	0	0
21/05/2024	0,0000	0,0000	0,0000	15,5300	0	0
20/05/2024	0,0000	0,0000	0,0000	15,4800	0	0
17/05/2024	0,0000	0,0000	0,0000	15,7300	0	0
16/05/2024	0,0000	0,0000	0,0000	15,7300	0	0
15/05/2024	0,0000	0,0000	0,0000	15,6900	0	0
14/05/2024	0,0000	0,0000	0,0000	15,6100	0	0
13/05/2024	0,0000	0,0000	0,0000	15,6000	0	0
09/05/2024	0,0000	0,0000	0,0000	15,7700	0	0
08/05/2024	0,0000	0,0000	0,0000	15,7000	0	0
02/05/2024	0,0000	0,0000	0,0000	15,8100	0	0
30/04/2024	0,0000	0,0000	0,0000	16,0600	0	0
29/04/2024	0,0000	0,0000	0,0000	16,6400	0	0
26/04/2024	0,0000	0,0000	0,0000	16,5000	0	0
25/04/2024	0,0000	0,0000	0,0000	16,8000	0	0
24/04/2024	0,0000	0,0000	0,0000	16,8700	0	0
23/04/2024	0,0000	0,0000	0,0000	16,8600	0	0
22/04/2024	0,0000	0,0000	0,0000	16,6500	0	0
19/04/2024	0,0000	0,0000	0,0000	16,3700	0	0
18/04/2024	0,0000	0,0000	0,0000	16,3100	0	0
17/04/2024	0,0000	0,0000	0,0000	16,3100	0	0
16/04/2024	0,0000	0,0000	0,0000	16,4400	0	0
15/04/2024	0,0000	0,0000	0,0000	16,5300	0	0
12/04/2024	0,0000	0,0000	0,0000	16,4600	0	0
11/04/2024	0,0000	0,0000	0,0000	16,4200	0	0
10/04/2024	0,0000	0,0000	0,0000	16,4200	0	0
09/04/2024	0,0000	0,0000	0,0000	16,3400	0	0
08/04/2024	0,0000	0,0000	0,0000	16,4100	0	0
05/04/2024	0,0000	0,0000	0,0000	16,4200	0	0
04/04/2024	0,0000	0,0000	0,0000	16,3500	0	0
03/04/2024	0,0000	0,0000	0,0000	16,5500	0	0
02/04/2024	0,0000	0,0000	0,0000	16,9300	0	0
28/03/2024	0,0000	0,0000	0,0000	16,5000	0	0
27/03/2024	0,0000	0,0000	0,0000	16,4900	0	0
26/03/2024	0,0000	0,0000	0,0000	16,7400	0	0
22/03/2024	0,0000	0,0000	0,0000	16,7300	0	0
21/03/2024	0,0000	0,0000	0,0000	16,8300	0	0
20/03/2024	0,0000	0,0000	0,0000	16,4700	0	0
19/03/2024	0,0000	0,0000	0,0000	17,0800	0	0
15/03/2024	0,0000	0,0000	0,0000	17,1100	0	0
14/03/2024	0,0000	0,0000	0,0000	17,0600	0	0
13/03/2024	0,0000	0,0000	0,0000	16,9600	0	0
12/03/2024	0,0000	0,0000	0,0000	17,0300	0	0
11/03/2024	0,0000	0,0000	0,0000	17,3200	0	0
08/03/2024	0,0000	0,0000	0,0000	17,3700	0	0
06/03/2024	0,0000	0,0000	0,0000	17,3000	0	0
05/03/2024	0,0000	0,0000	0,0000	17,5900	0	0
04/03/2024	0,0000	0,0000	0,0000	17,3800	0	0
01/03/2024	0,0000	0,0000	0,0000	17,1500	0	0
29/02/2024	0,0000	0,0000	0,0000	17,1000	0	0
28/02/2024	0,0000	0,0000	0,0000	17,1800	0	0
27/02/2024	0,0000	0,0000	0,0000	16,8200	0	0
26/02/2024	0,0000	0,0000	0,0000	16,4100	0	0
23/02/2024	0,0000	0,0000	0,0000	16,3900	0	0
22/02/2024	0,0000	0,0000	0,0000	16,4300	0	0
21/02/2024	0,0000	0,0000	0,0000	16,4500	0	0
20/02/2024	0,0000	0,0000	0,0000	16,7300	0	0
19/02/2024	0,0000	0,0000	0,0000	16,5900	0	0
16/02/2024	0,0000	0,0000	0,0000	16,3200	0	0
14/02/2024	0,0000	0,0000	0,0000	16,6100	0	0
13/02/2024	0,0000	0,0000	0,0000	16,8800	0	0
12/02/2024	0,0000	0,0000	0,0000	16,7400	0	0
09/02/2024	0,0000	0,0000	0,0000	16,6400	0	0
07/02/2024	0,0000	0,0000	0,0000	16,7700	0	0
06/02/2024	0,0000	0,0000	0,0000	16,7900	0	0
05/02/2024	0,0000	0,0000	0,0000	16,6400	0	0
02/02/2024	0,0000	0,0000	0,0000	16,5000	0	0
01/02/2024	0,0000	0,0000	0,0000	16,3100	0	0
31/01/2024	0,0000	0,0000	0,0000	16,3900	0	0
30/01/2024	0,0000	0,0000	0,0000	16,4900	0	0
29/01/2024	0,0000	0,0000	0,0000	16,5000	0	0
26/01/2024	0,0000	0,0000	0,0000	16,4800	0	0
25/01/2024	0,0000	0,0000	0,0000	16,6200	0	0
24/01/2024	0,0000	0,0000	0,0000	16,2800	0	0
23/01/2024	0,0000	0,0000	0,0000	16,3600	0	0
22/01/2024	0,0000	0,0000	0,0000	16,2100	0	0
19/01/2024	0,0000	0,0000	0,0000	16,2000	0	0
18/01/2024	0,0000	0,0000	0,0000	16,2500	0	0
16/01/2024	0,0000	0,0000	0,0000	16,1500	0	0
15/01/2024	0,0000	0,0000	0,0000	15,9500	0	0
12/01/2024	0,0000	0,0000	0,0000	16,2500	0	0
11/01/2024	0,0000	0,0000	0,0000	16,1500	0	0
10/01/2024	0,0000	0,0000	0,0000	16,1200	0	0
09/01/2024	0,0000	0,0000	0,0000	16,2000	0	0
08/01/2024	0,0000	0,0000	0,0000	15,9400	0	0
05/01/2024	0,0000	0,0000	0,0000	16,0700	0	0
04/01/2024	0,0000	0,0000	0,0000	15,9200	0	0
03/01/2024	0,0000	0,0000	0,0000	15,8500	0	0
02/01/2024	0,0000	0,0000	0,0000	15,6700	0	0
29/12/2023	0,0000	0,0000	0,0000	15,6200	0	0
27/12/2023	0,0000	0,0000	0,0000	15,5900	0	0
22/12/2023	0,0000	0,0000	0,0000	15,7600	0	0
21/12/2023	0,0000	0,0000	0,0000	15,7700	0	0
20/12/2023	0,0000	0,0000	0,0000	15,5600	0	0
19/12/2023	0,0000	0,0000	0,0000	15,3700	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:05:55.701	452.309,00	15,43	1,00	15,43	15,46
16:53:23.582	439.078,00	15,44	1,00	15,41	15,44
16:11:37.716	376.052,00	15,39	1,00	15,35	15,39
14:11:27.606	265.521,00	15,33	5,00	15,28	15,33
13:19:16.601	214.661,00	15,33	5,00	15,29	15,33
13:01:41.555	200.869,00	15,36	1,00	15,36	15,39
12:23:37.494	159.435,00	15,31	5,00	15,27	15,31
12:19:28.242	153.720,00	15,31	5,00	15,27	15,31
11:25:22.171	78.692,00	15,24	12,00	15,19	15,24
11:15:58.788	65.914,00	15,23	5,00	15,20	15,23