Χρηματιστήριο \

OPTIMA BANK (ΚΟ)
OPTIMA
8,3200
Τελ. Ενημ.:
17:25
-0,04 0,00%
  • Συν.Όγκος 201184
  • Όγκος πακέτων 509.738,64
  • Όγκος τελ.πράξης 1000
  • Τζίρος 2186481
  • Πράξεις 1158
Αγορά
5 Εντολές 10218 x 8,320
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIBB
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
8,1600 8,5500
Άνοιγμα 8,16
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,08 22,30
  • Άνοιγμα τελευτ. δημοπρ. 8.3200
  • Όγκος ανοιγ. τελ. δημ. 18550
Προηγ. Κλείσιμο
8.3600 -0.1000 -1.1820 %
  • Μέσος σταθμικό 8.3344
  • Εμπορευσιμότητα 0.0909
  • Κεφαλαιοποίηση € 1841402584 εκ
  • Αρ. Μετοχών 221322426

Απόδοση

Αρχή εβδ.
-1,18%
7 ημερών
1,46%
1 μηνός
-14,52%
3 μηνών
9,86%
6 μηνών
-1,53%
1 έτους
-47,42%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/03/2026 8,5500 8,1600 8,1600 8,3200262.012 2.186.481
27/03/2026 8,5000 8,2300 8,5000 8,3600563.035 4.683.306
26/03/2026 8,6100 8,4200 8,4600 8,4600171.958 1.462.060
24/03/2026 8,6300 8,4100 8,5000 8,6100135.582 1.155.336
23/03/2026 8,7200 7,9300 8,1800 8,5400345.058 2.876.030
20/03/2026 8,5800 8,2400 8,4000 8,2400501.631 4.171.309
19/03/2026 8,4500 8,1400 8,1800 8,2600345.116 2.865.735
18/03/2026 8,9300 8,4600 8,8000 8,4800379.062 3.284.463
17/03/2026 8,8000 8,5000 8,5800 8,6800187.928 1.631.076
13/03/2026 8,8000 8,5900 8,6000 8,7600482.821 4.198.091
12/03/2026 9,2600 8,8000 9,0100 8,8000385.882 3.450.810
11/03/2026 9,4000 8,8800 9,1700 9,1900282.185 2.579.701
10/03/2026 9,1300 8,5000 8,6000 8,9600361.762 3.211.571
09/03/2026 8,3100 7,9700 7,9700 8,2000435.938 3.563.025
06/03/2026 9,2600 8,5400 9,1500 8,5400430.817 3.809.604
05/03/2026 9,2500 8,9900 9,0000 9,1000279.100 2.544.215
04/03/2026 9,1000 8,5400 8,5400 8,9700288.538 2.581.868
03/03/2026 9,0000 8,3200 9,0000 8,5400725.747 6.250.445
02/03/2026 9,3700 9,0400 9,3100 9,1900475.581 4.366.401
27/02/2026 10,1000 9,5900 10,1000 9,7800610.313 6.029.166
26/02/2026 10,0600 9,8700 9,8700 10,0600561.850 5.603.807
25/02/2026 9,8700 9,6100 9,6400 9,8100206.694 2.016.254
24/02/2026 9,7400 9,4400 9,6600 9,6000532.357 5.089.285
20/02/2026 9,7000 9,5100 9,7000 9,6700163.301 1.574.366
19/02/2026 9,7900 9,6200 9,7600 9,7000185.325 1.793.893
18/02/2026 9,7500 9,2400 9,2400 9,7500231.479 2.213.687
17/02/2026 9,4800 9,2100 9,3000 9,2400238.685 2.226.490
16/02/2026 9,5200 9,2500 9,4600 9,300096.559 905.423
13/02/2026 9,7500 9,3600 9,7000 9,4600288.187 2.760.139
12/02/2026 9,7900 9,5900 9,5900 9,7900187.984 1.824.660
11/02/2026 9,7300 9,5000 9,6800 9,5700423.494 4.072.813
10/02/2026 9,7200 9,5000 9,5000 9,6200207.839 2.007.314
09/02/2026 9,8600 9,5700 9,6700 9,7400477.460 4.632.537
06/02/2026 9,6600 9,3400 9,4000 9,6600357.310 3.380.417
05/02/2026 9,6000 9,3300 9,5000 9,5500616.779 5.868.127
04/02/2026 9,5300 9,0500 9,0500 9,5300815.057 7.633.896
03/02/2026 9,0500 8,8700 8,9000 9,0500575.824 5.170.369
02/02/2026 8,8500 8,4300 8,5100 8,8500315.318 2.752.439
30/01/2026 8,6900 8,4900 8,5800 8,6600496.374 4.270.801
29/01/2026 8,8100 8,4000 8,4000 8,6700736.491 6.373.306
28/01/2026 8,3800 8,2800 8,2800 8,3800356.713 2.980.749
27/01/2026 8,3700 8,1700 8,1700 8,2800420.941 3.488.431
26/01/2026 8,3100 8,1200 8,3000 8,1800175.152 1.432.404
23/01/2026 8,3600 8,2300 8,2500 8,3000107.373 889.867
22/01/2026 8,4300 8,2000 8,2500 8,2200243.790 2.022.244
21/01/2026 8,1700 7,9100 8,0000 8,1700201.364 1.623.097
20/01/2026 8,3900 7,9300 8,3900 8,0000345.236 2.794.240
19/01/2026 8,3900 8,0600 8,2300 8,3900227.962 1.882.061
16/01/2026 8,4900 8,2900 8,4900 8,3600293.706 2.460.181
15/01/2026 8,4900 7,9200 8,0000 8,4900378.384 3.118.681
14/01/2026 8,0000 7,8800 7,8800 8,0000181.655 1.442.849
13/01/2026 8,0400 7,8700 8,0400 7,8800369.440 2.922.155
12/01/2026 8,0200 7,9000 8,0000 7,9900164.652 1.310.231
09/01/2026 7,9900 7,7500 7,7500 7,9900322.142 2.544.272
08/01/2026 7,8400 7,6400 7,6500 7,7500408.474 3.172.924
07/01/2026 7,7700 7,5900 7,7000 7,63001.029.366 7.835.956
05/01/2026 7,8400 7,6800 7,7900 7,7500218.296 1.689.642
02/01/2026 7,8500 7,6300 7,7700 7,7800152.151 1.181.213
31/12/2025 7,7100 7,5500 7,6200 7,710092.464 705.032
30/12/2025 7,6900 7,5800 7,6900 7,5800114.308 870.801
29/12/2025 7,6800 7,5500 7,6300 7,6100147.694 1.125.016
23/12/2025 7,6800 7,5600 7,6600 7,6800172.756 1.316.372
22/12/2025 7,6600 7,5900 7,6000 7,6400310.301 2.354.692
19/12/2025 7,7000 7,5800 7,6900 7,6000440.176 3.355.043
18/12/2025 7,8000 7,6500 7,7700 7,6900255.689 1.964.186
17/12/2025 7,9000 7,7000 7,8200 7,7700118.849 923.874
16/12/2025 7,9200 7,7600 7,9200 7,7800160.453 1.254.061
15/12/2025 8,0500 7,8800 7,9400 7,8900150.746 1.202.709
12/12/2025 8,0300 7,8200 8,0300 7,8700193.378 1.523.005
11/12/2025 8,0100 7,8400 7,9900 7,9900255.659 2.031.410
10/12/2025 8,0400 7,8800 8,0000 7,8800374.188 2.983.927
09/12/2025 8,0200 7,8000 7,8600 7,9400263.519 2.097.112
08/12/2025 7,9000 7,7700 7,8500 7,90005.103.018 39.308.996
05/12/2025 7,9200 7,8000 7,8100 7,9200292.214 2.289.582
04/12/2025 7,7900 7,6900 7,7600 7,7900196.179 1.519.555
03/12/2025 7,7300 7,5800 7,7300 7,6800276.693 2.124.840
02/12/2025 7,8400 7,6500 7,6900 7,7300413.071 3.161.271
01/12/2025 7,7400 7,5200 7,6000 7,7400145.351 1.111.936
28/11/2025 7,8500 7,7000 7,8100 7,7000104.263 807.202
26/11/2025 7,9300 7,7500 7,8300 7,8200135.874 1.059.848
25/11/2025 7,9000 7,7500 7,9000 7,8300164.803 1.290.565
24/11/2025 7,9100 7,7400 7,8800 7,9000286.098 2.253.405
21/11/2025 7,8000 7,5700 7,7400 7,8000126.430 975.373
20/11/2025 7,9600 7,7600 7,9600 7,7900310.798 2.430.299
19/11/2025 7,9400 7,7200 7,7600 7,9000200.040 1.564.905
18/11/2025 7,9000 7,7100 7,7500 7,8500218.458 1.707.909
17/11/2025 8,0700 7,8000 7,9000 7,9300200.251 1.585.156
14/11/2025 7,9100 7,7400 7,8800 7,9000123.060 962.863
13/11/2025 7,9900 7,8600 7,9200 7,950075.619 601.148
12/11/2025 8,0000 7,8200 7,9400 7,8500277.532 2.192.524
11/11/2025 8,2500 7,8800 8,2500 7,8900142.562 1.145.496
10/11/2025 8,0900 7,7300 7,7800 8,0800115.102 916.688
07/11/2025 7,8000 7,6600 7,7000 7,7300169.836 1.309.493
06/11/2025 7,8800 7,7000 7,8600 7,7400165.886 1.288.439
05/11/2025 8,0100 7,8100 7,9300 7,9100112.851 892.510
04/11/2025 8,0800 7,8000 8,0800 7,9000170.856 1.347.881
03/11/2025 8,1000 7,9300 8,0900 8,050096.593 774.187
31/10/2025 8,1300 7,8700 7,8900 8,0400176.089 1.393.213
30/10/2025 8,1500 7,8800 8,0000 7,9500109.560 874.748
29/10/2025 8,1700 7,9800 8,1200 8,020099.832 803.553
27/10/2025 8,0800 7,9300 7,9300 7,970082.082 657.038
24/10/2025 8,2000 7,9300 8,1500 7,9300188.208 1.509.061
23/10/2025 8,1800 8,0600 8,1800 8,1100202.940 1.625.171
22/10/2025 8,2100 8,0100 8,2100 8,130091.252 741.887
21/10/2025 8,2900 8,0800 8,1400 8,080063.596 521.852
20/10/2025 8,3900 8,0700 8,3000 8,0700142.546 1.163.146
17/10/2025 8,5500 8,0400 8,5500 8,2300440.670 3.635.219
16/10/2025 8,7600 8,5000 8,6100 8,6500365.563 3.142.485
15/10/2025 8,8400 8,5000 8,6500 8,7000140.371 1.223.344
14/10/2025 8,7100 8,3800 8,3800 8,5600169.477 1.455.717
13/10/2025 8,6500 8,4900 8,6000 8,4900163.438 1.398.189
10/10/2025 8,7400 8,4700 8,7400 8,6200669.738 5.376.200
09/10/2025 8,9400 8,6700 8,9400 8,6800229.676 2.008.587
08/10/2025 8,8800 8,7000 8,7800 8,8400162.629 1.430.120
07/10/2025 8,9000 8,6200 8,7100 8,7100104.483 913.864
06/10/2025 8,9100 8,7000 8,8000 8,7800526.664 4.644.130
03/10/2025 8,8000 8,4100 8,4100 8,8000351.222 3.056.579
01/10/2025 8,4800 8,2700 8,4400 8,4000183.310 1.539.579
30/09/2025 8,5100 8,3000 8,4900 8,4400211.342 1.781.507
29/09/2025 8,4900 8,2100 8,2100 8,4900247.481 2.067.415
26/09/2025 8,3300 8,1400 8,3300 8,2100117.665 963.052
25/09/2025 8,4200 8,1200 8,2400 8,1200106.879 887.490
24/09/2025 8,4500 8,2500 8,4500 8,3800159.246 1.326.521
23/09/2025 8,3900 8,0800 8,0800 8,2500153.960 1.269.469
22/09/2025 8,3000 8,0500 8,2300 8,1000426.248 3.475.145
19/09/2025 8,4500 8,2500 8,4500 8,28001.440.641 11.993.511
18/09/2025 8,5700 8,4000 8,4000 8,4500362.814 3.066.087
17/09/2025 8,6000 8,3000 8,3200 8,4500523.517 4.422.894
16/09/2025 8,4700 8,2600 8,3000 8,3200531.440 4.424.172
15/09/2025 8,3800 8,1400 8,2000 8,3000438.790 3.622.604
12/09/2025 8,2500 8,0500 8,2500 8,1400178.380 1.447.589
11/09/2025 8,2700 8,0500 8,2000 8,1900221.391 1.811.484
10/09/2025 8,2000 7,9000 8,0000 8,1400271.588 2.182.453
09/09/2025 8,0000 7,7000 7,7600 8,0000299.391 2.347.209
08/09/2025 7,8500 7,6700 7,7700 7,7600180.740 1.397.600
05/09/2025 7,8100 7,6500 7,7000 7,7700418.671 3.252.659
04/09/2025 7,8000 7,5500 7,6100 7,650089.759 689.990
03/09/2025 7,7300 7,5000 7,7300 7,6400190.795 1.442.471
02/09/2025 7,8300 7,6100 7,8300 7,6100240.589 1.855.557
01/09/2025 7,8900 7,7000 7,7900 7,8000220.549 1.718.821
29/08/2025 7,9800 7,7200 7,9800 7,8100152.036 1.190.869
28/08/2025 8,0400 7,6600 7,9400 7,8500226.319 1.770.051
27/08/2025 8,1400 7,9000 8,0700 7,9400138.249 1.106.020
26/08/2025 8,1200 8,0100 8,1200 8,1200413.645 3.346.370
25/08/2025 8,1900 8,0200 8,0400 8,0400161.508 1.307.870
22/08/2025 8,0500 7,9600 8,0300 7,9600163.503 1.305.420
21/08/2025 8,1500 7,9400 8,1000 7,9600141.405 1.138.885
20/08/2025 8,1800 8,0000 8,1000 8,1500272.614 2.204.485
19/08/2025 8,2900 8,0800 8,2700 8,0800399.912 3.267.467
18/08/2025 8,4200 8,0000 8,1000 8,2700384.693 3.156.966
14/08/2025 8,1000 7,6200 7,6900 8,1000436.284 3.457.987
13/08/2025 7,7200 7,5400 7,6600 7,6900102.945 787.782
12/08/2025 7,7200 7,5500 7,7000 7,6400291.777 2.224.046
11/08/2025 7,7600 7,5400 7,7600 7,7000322.309 2.457.749
08/08/2025 7,7000 7,3900 7,3900 7,7000349.537 2.634.074
07/08/2025 7,4100 7,3000 7,3400 7,3900297.134 2.185.534
06/08/2025 7,3300 7,2000 7,2000 7,3300212.649 1.544.709
05/08/2025 7,3300 7,1900 7,3000 7,2000245.135 1.775.361
04/08/2025 7,2800 7,1200 7,1500 7,2500284.348 2.046.119
01/08/2025 7,3000 7,0700 7,2900 7,0800302.770 2.166.778
31/07/2025 7,4000 7,1400 7,1400 7,2300556.301 4.060.073
30/07/2025 7,1900 7,1100 7,1600 7,110079.407 567.270
29/07/2025 7,1700 7,0800 7,1000 7,1500263.354 1.875.246
28/07/2025 7,2800 7,1000 7,2300 7,1000185.621 1.332.504
25/07/2025 7,2100 7,1200 7,1900 7,1600105.676 756.271
24/07/2025 7,3100 7,1100 7,3000 7,2000140.543 1.010.598
23/07/2025 7,3500 7,1600 7,1700 7,2000206.144 1.490.866
22/07/2025 7,2400 7,1100 7,2400 7,170084.631 605.276
21/07/2025 7,2800 7,1400 7,2500 7,2200193.318 1.390.921
18/07/2025 7,3900 7,2000 7,3800 7,2900403.706 2.937.821
17/07/2025 7,3500 6,9900 7,1000 7,3100616.972 4.428.508
16/07/2025 7,4400 7,0600 7,3700 7,1100540.721 3.894.230
15/07/2025 7,5700 7,3300 7,4900 7,3500433.027 3.236.639
14/07/2025 7,6700 7,3100 7,4700 7,4300413.770 3.093.416
11/07/2025 7,7600 7,5000 7,7500 7,5000237.250 1.796.882
10/07/2025 8,1300 7,6800 7,9200 7,7500392.939 3.093.035
09/07/2025 8,1600 7,6300 7,8000 7,9200656.175 5.195.429
08/07/2025 22,7000 21,5000 21,5000 22,3000185.874 4.126.008
07/07/2025 21,5000 20,3500 20,3500 21,5000106.720 2.228.210
04/07/2025 20,5000 20,0000 20,3000 20,350037.212 754.227
03/07/2025 20,3500 20,0500 20,0500 20,3000109.339 2.204.099
02/07/2025 20,5000 19,9400 20,5000 20,250077.928 1.572.917
01/07/2025 20,3500 19,6400 20,0000 20,350048.176 971.044
30/06/2025 20,3000 19,7400 20,2000 20,000072.535 1.445.443
27/06/2025 20,6000 19,6800 20,6000 20,0000136.058 2.720.942
26/06/2025 20,2000 19,5000 19,6000 20,050050.341 1.004.524
25/06/2025 20,0000 19,2000 19,6000 19,6000156.072 3.062.295
24/06/2025 19,5400 19,2000 19,2600 19,5000160.296 3.120.785
23/06/2025 19,2600 18,5400 18,8000 19,260047.346 895.164
20/06/2025 19,1800 18,5000 19,0000 19,0800350.815 6.658.121
19/06/2025 19,2800 18,5000 19,1000 18,820085.761 1.620.768
18/06/2025 19,5000 18,9800 19,4600 19,1000496.746 9.534.826
17/06/2025 19,4200 19,0600 19,1400 19,300046.366 891.139
16/06/2025 19,2800 19,0000 19,1000 19,280047.075 901.620
13/06/2025 19,2800 18,6600 19,0600 19,240091.152 1.729.059
12/06/2025 19,4600 19,0600 19,4600 19,300039.366 758.635
11/06/2025 19,5000 19,0200 19,3200 19,480075.076 1.445.757
10/06/2025 19,6600 19,2400 19,3800 19,240080.729 1.569.017
06/06/2025 19,3800 19,0200 19,0200 19,360053.817 1.036.341
05/06/2025 19,4600 19,0000 19,2400 19,120046.202 886.457
04/06/2025 19,5800 19,0000 19,2200 19,2400112.396 2.164.524
03/06/2025 19,5800 18,9600 19,2000 19,220071.820 1.386.420
02/06/2025 19,9400 19,2000 19,6000 19,360071.484 1.389.826
30/05/2025 20,0000 19,3400 19,6400 19,7400144.319 2.851.438
29/05/2025 20,1000 19,6200 20,1000 19,680090.830 1.793.337
28/05/2025 20,6000 19,2000 19,2000 20,0000189.118 3.779.829
27/05/2025 19,5000 19,0800 19,4800 19,3400127.099 2.457.431
26/05/2025 19,8000 18,8000 19,0000 19,300096.831 1.883.060
23/05/2025 19,2000 18,4200 18,4400 19,0000129.124 2.427.413
22/05/2025 18,5800 18,1200 18,2000 18,440096.601 1.780.056
21/05/2025 18,3800 17,7200 17,9600 18,2200106.098 1.917.104
20/05/2025 17,9600 16,8400 17,0000 17,9600158.094 2.718.453
19/05/2025 17,0000 16,5600 16,8000 17,000060.623 1.014.617
16/05/2025 16,8200 16,4000 16,4000 16,820053.143 883.287
15/05/2025 16,8400 16,2000 16,6400 16,320038.177 636.212
14/05/2025 16,7400 16,3800 16,4400 16,640097.451 1.613.489
13/05/2025 16,4800 16,1000 16,2000 16,200040.518 661.933
12/05/2025 16,5000 15,9000 15,9400 16,2000105.030 1.687.913
09/05/2025 15,9000 15,6000 15,9000 15,900056.842 897.871
08/05/2025 15,9600 15,6800 15,9600 15,780030.042 474.645
07/05/2025 15,9400 15,4400 15,4400 15,940025.457 403.081
06/05/2025 15,9600 15,7800 15,9600 15,900017.417 276.270
05/05/2025 16,0000 15,7600 15,9000 15,900038.118 606.731
02/05/2025 16,0000 15,7000 16,0000 15,900035.877 569.271
30/04/2025 16,0000 15,5200 15,9600 16,000065.644 1.036.080
29/04/2025 15,9800 15,7400 15,9800 15,800051.312 812.323
28/04/2025 16,0000 15,7600 16,0000 15,820067.822 1.077.050
25/04/2025 15,9200 15,2000 15,2000 15,700067.136 1.054.420
24/04/2025 15,3800 15,0000 15,1800 15,020043.077 651.442
23/04/2025 15,4200 14,8600 15,1000 15,160075.672 1.137.995
22/04/2025 15,0000 14,0000 14,0000 15,000078.964 1.164.375
17/04/2025 14,5000 14,0000 14,3000 14,000038.676 553.293
16/04/2025 14,3000 13,8200 13,9000 14,300040.700 569.425
15/04/2025 14,1000 13,8800 14,0800 14,000066.984 936.352
14/04/2025 14,2000 13,7800 14,2000 14,060072.871 1.020.233
11/04/2025 14,6000 13,6600 14,6000 14,0000185.179 2.590.825
10/04/2025 15,5000 14,0400 15,5000 14,6000172.397 2.517.709
09/04/2025 14,1400 13,0000 13,2000 14,0000144.609 1.961.179
08/04/2025 14,3800 12,6800 12,6800 13,4400155.861 2.097.958
07/04/2025 13,4000 11,7000 12,7400 11,9200163.020 2.075.748
04/04/2025 15,3400 13,8600 15,2000 14,0200145.231 2.090.176
03/04/2025 15,7600 15,3400 15,5600 15,340072.220 1.121.562
02/04/2025 15,9800 15,3800 15,8000 15,840036.969 578.458
01/04/2025 15,8400 15,2600 15,2600 15,840047.560 741.194
31/03/2025 15,8000 15,2400 15,8000 15,360045.269 700.406
28/03/2025 16,0000 15,6800 15,7400 15,800045.414 719.232
27/03/2025 15,9000 15,7000 15,8400 15,900032.578 516.094
26/03/2025 16,0600 15,7200 15,8000 15,940085.460 1.364.082
24/03/2025 16,1200 15,9000 16,0000 15,980052.875 844.588
21/03/2025 16,1200 15,3600 15,6000 16,1200432.479 6.882.440
20/03/2025 15,6200 15,3000 15,3400 15,440080.444 1.242.148
19/03/2025 15,7600 15,4600 15,5600 15,560076.837 1.198.903
17/03/2025 15,3200 14,8000 14,9600 15,060051.627 777.779
14/03/2025 15,0800 14,9200 14,9800 14,960060.640 907.544
13/03/2025 15,0000 14,7800 14,9800 14,940015.151 225.153
12/03/2025 14,9800 14,6600 14,7400 14,960080.268 1.194.318
11/03/2025 14,7400 14,4600 14,6400 14,740054.088 788.306
10/03/2025 14,7000 14,5000 14,6400 14,620072.151 1.052.766
07/03/2025 14,7600 14,5600 14,6600 14,620066.079 969.016
06/03/2025 14,6200 14,3600 14,4000 14,620070.028 1.016.830
05/03/2025 14,4400 14,2000 14,2200 14,4200115.363 1.653.060

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:03.022 941.656,00 8,32 1.000,00 8,328,35
17:14:37.206 940.836,00 8,32 650,00 8,328,35
17:09:54.819 936.763,00 8,32 24,00 8,667,53
17:09:54.819 936.762,00 8,32 23,00 8,667,53
17:09:54.819 936.761,00 8,32 24,00 8,667,53
17:09:54.819 936.760,00 8,32 23,00 8,667,53
17:09:54.819 936.759,00 8,32 594,00 8,667,53
17:09:54.819 936.758,00 8,32 347,00 8,667,53
17:09:54.819 936.757,00 8,32 24,00 8,667,53
17:09:54.819 936.756,00 8,32 23,00 8,667,53