OPTIMA BANK
14
-2.1% (-0.3)
Κλάδος : Τράπεζες
Σύμβολο : OPTIMA / OPTIMA
Τελευταία Ενημέρωση 17/04/2025 05:18:59
Συν.Όγκος
38,676
38,676
Τζίρος
553,293
553,293
Πράξεις
320
320
Υψηλό ημέρας
14.5
14.5
Χαμηλό ημέρας
14
14
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
14.3
14.3
Προηγ. κλείσιμο
14.3
14.3
Εντολές Αγοράς
14 x 2803
14 x 2803
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
14.6
14.6
Χαμηλό Εβδομάδας
13.66
13.66
Υψηλό Μήνα
16.12
16.12
Χαμηλό Μήνα
11.7
11.7
Υψηλό Έτους
16.12
16.12
Χαμηλό Έτους
9.87
9.87
Πράξεις
Ώρα
Τιμή
Όγκος
17:18:59
14
10
17:10:20
14
1
17:10:20
14
1
17:10:20
14
76
17:10:20
14
2
17:10:20
14
10
17:10:20
14
5
17:10:20
14
100
17:10:20
14
163
17:10:20
14
279
17:10:20
14
80
17:10:20
14
80
17:10:20
14
500
17:10:20
14
41
17:10:20
14
17
17:10:20
14
29
17:10:20
14
7
17:10:20
14
7
17:10:20
14
58
17:10:20
14
78
16:59:41
14.04
68
16:59:41
14.04
58
16:58:26
14.06
22
16:58:26
14.06
100
16:58:26
14.06
29
16:58:26
14.12
49
16:58:25
14.06
50
16:58:25
14.06
150
16:57:11
14.06
131
16:57:11
14.06
110
16:55:32
14
155
16:54:05
14.1
500
16:54:05
14.06
2
16:54:05
14.04
50
16:54:05
14.04
500
16:54:05
14.02
100
16:54:05
14.02
20
16:54:05
14
828
16:53:39
14.12
1
16:53:37
14.12
2
16:53:36
14.12
5
16:53:34
14.12
11
16:50:25
14.14
11
16:50:25
14.14
57
16:50:24
14.12
80
16:50:24
14.12
93
16:50:24
14.12
2
16:50:24
14.14
16
16:47:56
14.14
2
16:47:55
14.14
5
16:47:53
14.14
13
16:45:08
14.14
39
16:45:08
14.14
40
16:44:47
14.16
100
16:44:39
14.14
1
16:44:36
14.16
200
16:44:36
14.14
17
16:41:54
14.16
28
16:41:53
14.24
19
16:41:53
14.16
99
16:40:29
14.14
82
16:40:29
14.2
18
16:40:26
14.14
500
16:40:18
14.14
75
16:40:18
14.14
12
16:40:18
14.14
113
16:39:59
14.14
300
16:39:51
14.18
19
16:39:51
14.18
1
16:39:50
14.2
600
16:39:50
14.2
99
16:39:50
14.2
1
16:38:37
14.26
207
16:36:07
14.32
50
16:35:31
14.32
1
16:34:30
14.3
99
16:34:30
14.32
63
16:34:30
14.32
38
16:34:18
14.28
9
16:33:46
14.22
94
16:33:46
14.22
32
16:33:46
14.22
27
16:33:45
14.22
32
16:33:45
14.22
68
16:33:44
14.22
96
16:33:44
14.22
97
16:28:42
14.22
284
16:28:42
14.22
100
16:28:42
14.22
57
16:28:41
14.26
59
16:28:41
14.22
500
16:26:00
14.26
41
16:24:02
14.26
100
16:23:35
14.24
2
16:23:34
14.24
5
16:23:32
14.24
9
16:23:30
14.24
29
16:23:28
14.24
51
16:22:16
14.26
100
16:22:07
14.26
8
16:21:39
14.2
96
16:21:39
14.2
96
16:12:08
14.18
46
16:12:08
14.18
96
16:12:08
14.18
189
16:11:18
14.18
50
16:06:40
14.24
96
16:06:40
14.28
4
16:02:43
14.24
14
16:02:43
14.24
40
16:02:38
14.24
232
16:02:36
14.24
14
16:01:33
14.26
30
16:01:20
14.26
52
15:58:29
14.34
60
15:56:43
14.3
180
15:56:43
14.3
20
15:56:43
14.3
96
15:50:45
14.4
20
15:50:26
14.38
5
15:46:52
14.24
74
15:46:52
14.24
54
15:46:52
14.24
75
15:46:50
14.22
44
15:46:50
14.24
44
15:46:50
14.2
204
15:46:24
14.24
3
15:44:54
14.24
17
15:44:51
14.3
78
15:44:51
14.32
46
15:44:51
14.3
122
15:39:02
14.32
184
15:39:02
14.32
16
15:39:02
14.36
400
15:39:02
14.36
500
15:39:02
14.42
600
15:39:02
14.44
320
15:39:02
14.44
150
15:39:02
14.44
150
15:39:02
14.46
117
15:39:02
14.46
668
15:39:02
14.48
60
15:39:02
14.5
285
15:28:49
14.26
57
15:28:49
14.26
35
15:28:49
14.24
3
15:24:01
14.34
1
15:15:55
14.28
249
15:15:32
14.28
250
15:14:53
14.3
99
15:14:53
14.34
1
15:07:37
14.3
100
15:07:23
14.28
129
15:07:23
14.28
213
15:07:23
14.3
1
14:59:54
14.26
16
14:58:12
14.28
92
14:56:53
14.28
30
14:56:53
14.26
2
14:56:53
14.26
27
14:52:31
14.3
30
14:52:31
14.28
370
14:51:21
14.32
45
14:51:21
14.32
49
14:50:51
14.32
64
14:50:51
14.32
33
14:35:19
14.32
86
14:34:22
14.34
10
14:34:03
14.32
98
14:34:03
14.32
18
14:33:41
14.32
4
14:33:41
14.32
84
14:33:41
14.32
87
14:32:51
14.32
96
14:25:28
14.38
110
14:25:25
14.38
140
14:25:16
14.38
250
14:15:59
14.42
250
14:15:56
14.42
250
14:02:02
14.44
90
14:01:30
14.3
96
14:01:30
14.3
193
14:01:30
14.3
100
14:01:30
14.3
75
14:01:30
14.3
20
14:01:30
14.3
53
14:01:30
14.3
100
14:01:30
14.3
150
14:01:30
14.3
30
14:01:30
14.3
145
14:01:30
14.3
355
14:01:30
14.3
200
14:01:30
14.3
244
14:01:30
14.3
260
13:44:07
14.44
2
13:43:27
14.44
96
13:41:50
14.44
78
13:41:50
14.44
136
13:41:50
14.44
172
13:41:50
14.44
16
13:40:48
14.44
2
13:36:15
14.44
51
13:29:30
14.44
19
13:29:05
14.46
15
13:27:01
14.44
3
13:27:01
14.44
2
13:17:00
14.46
3
13:16:36
14.46
65
13:12:15
14.44
250
13:12:13
14.44
250
13:03:33
14.44
62
13:03:32
14.44
27
13:03:32
14.44
60
13:03:31
14.44
60
13:01:52
14.48
200
13:01:51
14.46
500
12:55:56
14.44
240
12:55:30
14.42
96
12:55:30
14.42
209
12:55:30
14.44
40
12:48:31
14.44
83
12:48:31
14.42
335
12:48:31
14.42
233
12:48:31
14.4
70
12:48:31
14.4
247
12:46:37
14.44
27
12:46:35
14.44
250
12:44:12
14.42
200
12:44:12
14.44
100
12:43:42
14.44
100
12:43:42
14.44
100
12:43:42
14.44
100
12:43:42
14.44
100
12:43:42
14.44
100
12:43:38
14.42
46
12:43:38
14.42
133
12:42:24
14.42
300
12:41:27
14.42
200
12:39:20
14.44
600
12:39:13
14.46
114
12:36:12
14.44
260
12:36:11
14.42
40
12:36:09
14.42
200
12:36:07
14.4
429
12:36:07
14.4
71
12:36:07
14.4
44
12:36:07
14.4
1
12:36:07
14.4
1
12:33:54
14.38
200
12:31:09
14.36
2
12:24:35
14.38
150
12:22:56
14.34
250
12:20:15
14.38
200
12:18:55
14.34
250
12:18:52
14.34
250
12:18:33
14.36
91
12:18:33
14.38
250
12:18:33
14.38
159
12:17:29
14.36
133
12:17:29
14.36
41
12:16:51
14.36
193
11:56:57
14.38
252
11:56:57
14.38
16
11:56:57
14.4
232
11:56:57
14.4
212
11:56:57
14.4
180
11:56:57
14.4
108
11:52:50
14.4
1228
11:52:44
14.4
62
11:52:44
14.4
200
11:52:44
14.4
100
11:52:44
14.4
8
11:52:44
14.4
10
11:52:44
14.4
111
11:52:44
14.4
181
11:51:33
14.36
250
11:51:31
14.36
250
11:51:30
14.36
119
11:51:23
14.32
1
11:51:23
14.32
196
11:51:22
14.32
21
11:51:16
14.3
250
11:51:16
14.3
128
11:51:16
14.3
13
11:49:47
14.3
250
11:42:08
14.34
10
11:39:19
14.36
386
11:39:19
14.36
114
11:37:15
14.34
240
11:33:26
14.36
10
11:31:28
14.36
250
11:31:25
14.36
250
11:31:20
14.36
4
11:31:19
14.3
2
11:31:17
14.3
200
11:31:03
14.28
82
11:31:03
14.28
47
11:26:19
14.3
200
11:19:06
14.34
140
11:19:02
14.34
110
11:18:55
14.34
250
11:18:54
14.32
100
10:55:53
14.38
8
10:52:17
14.3
250
10:52:16
14.3
250
10:50:56
14.3
50
10:50:56
14.28
150
10:48:39
14.36
10
10:45:17
14.26
5
10:42:37
14.34
250
10:42:35
14.34
250
10:41:52
14.34
193
10:35:36
14.4
50
10:35:36
14.3
5
10:34:15
14.38
250
10:34:13
14.38
250
10:30:01
14.3
5
10:30:01
14.4
65
10:30:01
14.4
23
10:29:50
14.3
10
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
17/04/2025
14
14.3
14.5
14
38676
553293.34
16/04/2025
14.3
13.9
14.3
13.82
40700
569425.66
15/04/2025
14
14.08
14.1
13.88
66984
936352.84
14/04/2025
14.06
14.2
14.2
13.78
72871
1020233.64
11/04/2025
14
14.6
14.6
13.66
185179
2590825.12
10/04/2025
14.6
15.5
15.5
14.04
172397
2517709.54
09/04/2025
14
13.2
14.14
13
144609
1961179.24
08/04/2025
13.44
12.68
14.38
12.68
155861
2097958.56
07/04/2025
11.92
12.74
13.4
11.7
163020
2075748
04/04/2025
14.02
15.2
15.34
13.86
145231
2090176.66
03/04/2025
15.34
15.56
15.76
15.34
72220
1121562.38
02/04/2025
15.84
15.8
15.98
15.38
36969
578458.72
01/04/2025
15.84
15.26
15.84
15.26
47560
741194
31/03/2025
15.36
15.8
15.8
15.24
45269
700406.9
28/03/2025
15.8
15.74
16
15.68
45414
719232.42
27/03/2025
15.9
15.84
15.9
15.7
32578
516094.14
26/03/2025
15.94
15.8
16.06
15.72
85460
1364082.02
24/03/2025
15.98
16
16.12
15.9
52875
844588.56
21/03/2025
16.12
15.6
16.12
15.36
432479
6882440.86
20/03/2025
15.44
15.34
15.62
15.3
80444
1242148.83
19/03/2025
15.56
15.56
15.76
15.46
76837
1198903.18
18/03/2025
15.56
15.36
15.8
15.3
164544
2564526.6
17/03/2025
15.06
14.96
15.32
14.8
51627
777779.52
14/03/2025
14.96
14.98
15.08
14.92
60640
907544.14
13/03/2025
14.94
14.98
15
14.78
15151
225153.2
12/03/2025
14.96
14.74
14.98
14.66
80268
1194318.56
11/03/2025
14.74
14.64
14.74
14.46
54088
788306.08
10/03/2025
14.62
14.64
14.7
14.5
72151
1052766.1
07/03/2025
14.62
14.66
14.76
14.56
66079
969016.48
06/03/2025
14.62
14.4
14.62
14.36
70028
1016830.02
05/03/2025
14.42
14.22
14.44
14.2
115363
1653060.58
04/03/2025
14.22
14.12
14.52
13.98
79311
1131676.2
28/02/2025
14.34
14.14
14.42
13.88
197118
2792672.58
27/02/2025
14.16
14.04
14.3
14.04
70663
1002905.36
26/02/2025
14.38
14.4
14.58
14.14
201560
2868940.9
