Χρηματιστήριο \

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)
OPTIMA
OPTIMA

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)

19.3000
0.0200 0.1037%
17/06/2025 , 17:25 Πρ. Κλείσιμο 19.2800
Χαμηλό Υψηλό
19,06 19,42
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
17/06/2025 19,42 19,06 19,14 19,3046.36619,28 891.139380
16/06/2025 19,28 19,00 19,10 19,2847.07519,24 901.620435
13/06/2025 19,28 18,66 19,06 19,2491.15219,30 1.729.059733
12/06/2025 19,46 19,06 19,46 19,3039.36619,48 758.635359
11/06/2025 19,50 19,02 19,32 19,4875.07619,24 1.445.757723
10/06/2025 19,66 19,24 19,38 19,2480.72919,36 1.569.017530
06/06/2025 19,38 19,02 19,02 19,3653.81719,12 1.036.341326
05/06/2025 19,46 19,00 19,24 19,1246.20219,24 886.457407
04/06/2025 19,58 19,00 19,22 19,24112.39619,22 2.164.524471
03/06/2025 19,58 18,96 19,20 19,2271.82019,36 1.386.4203.526
02/06/2025 19,94 19,20 19,60 19,3671.48419,74 1.389.826702
30/05/2025 20,00 19,34 19,64 19,74144.31919,68 2.851.438913
29/05/2025 20,10 19,62 20,10 19,6890.83020,00 1.793.337930
28/05/2025 20,60 19,20 19,20 20,00189.11819,34 3.779.8291.350
27/05/2025 19,50 19,08 19,48 19,34127.09919,30 2.457.431550
26/05/2025 19,80 18,80 19,00 19,3096.83119,00 1.883.060628
23/05/2025 19,20 18,42 18,44 19,00129.12418,44 2.427.4131.137
22/05/2025 18,58 18,12 18,20 18,4496.60118,22 1.780.056582
21/05/2025 18,38 17,72 17,96 18,22106.09817,96 1.917.104665
20/05/2025 17,96 16,84 17,00 17,96158.09417,00 2.718.453675
19/05/2025 17,00 16,56 16,80 17,0060.62316,82 1.014.617393
16/05/2025 16,82 16,40 16,40 16,8253.14316,32 883.287376
15/05/2025 16,84 16,20 16,64 16,3238.17716,64 636.212351
14/05/2025 16,74 16,38 16,44 16,6497.45116,20 1.613.489781
13/05/2025 16,48 16,10 16,20 16,2040.51816,20 661.933572
12/05/2025 16,50 15,90 15,94 16,20105.03015,90 1.687.913514
09/05/2025 15,90 15,60 15,90 15,9056.84215,78 897.871470
08/05/2025 15,96 15,68 15,96 15,7830.04215,94 474.645299
07/05/2025 15,94 15,44 15,44 15,9425.45715,90 403.081223
06/05/2025 15,96 15,78 15,96 15,9017.41715,90 276.270191
05/05/2025 16,00 15,76 15,90 15,9038.11815,90 606.731330
02/05/2025 16,00 15,70 16,00 15,9035.87716,00 569.271377
30/04/2025 16,00 15,52 15,96 16,0065.64415,80 1.036.080615
29/04/2025 15,98 15,74 15,98 15,8051.31215,82 812.323456
28/04/2025 16,00 15,76 16,00 15,8267.82215,70 1.077.050544
25/04/2025 15,92 15,20 15,20 15,7067.13615,02 1.054.420526
24/04/2025 15,38 15,00 15,18 15,0243.07715,16 651.442387
23/04/2025 15,42 14,86 15,10 15,1675.67215,00 1.137.995644
22/04/2025 15,00 14,00 14,00 15,0078.96414,00 1.164.375708
17/04/2025 14,50 14,00 14,30 14,0038.67614,30 553.293320
16/04/2025 14,30 13,82 13,90 14,3040.70014,00 569.425441
15/04/2025 14,10 13,88 14,08 14,0066.98414,06 936.352496
14/04/2025 14,20 13,78 14,20 14,0672.87114,00 1.020.233589
11/04/2025 14,60 13,66 14,60 14,00185.17914,60 2.590.8251.682
10/04/2025 15,50 14,04 15,50 14,60172.39714,00 2.517.7091.577
09/04/2025 14,14 13,00 13,20 14,00144.60913,44 1.961.1791.275
08/04/2025 14,38 12,68 12,68 13,44155.86111,92 2.097.9581.159
07/04/2025 13,40 11,70 12,74 11,92163.02014,02 2.075.7481.192
04/04/2025 15,34 13,86 15,20 14,02145.23115,34 2.090.1761.082
03/04/2025 15,76 15,34 15,56 15,3472.22015,84 1.121.562699
02/04/2025 15,98 15,38 15,80 15,8436.96915,84 578.458308
01/04/2025 15,84 15,26 15,26 15,8447.56015,36 741.194367
31/03/2025 15,80 15,24 15,80 15,3645.26915,80 700.406488
28/03/2025 16,00 15,68 15,74 15,8045.41415,90 719.232444
28/03/2025 16,00 15,68 15,74 15,8045.41415,90 719.232444
27/03/2025 15,90 15,70 15,84 15,9032.57815,94 516.094258
26/03/2025 16,06 15,72 15,80 15,9485.46015,98 1.364.082700
24/03/2025 16,12 15,90 16,00 15,9852.87516,12 844.588405
21/03/2025 16,12 15,36 15,60 16,12432.47915,44 6.882.4401.464
21/03/2025 16,12 15,36 15,60 16,12432.47915,44 6.882.4401.464
20/03/2025 15,62 15,30 15,34 15,4480.44415,56 1.242.148654
19/03/2025 15,76 15,46 15,56 15,5676.83715,56 1.198.903627
17/03/2025 15,32 14,80 14,96 15,0651.62714,96 777.779389
14/03/2025 15,08 14,92 14,98 14,9660.64014,94 907.544390
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
13/03/2025 15,00 14,78 14,98 14,9415.15114,96 225.153217
12/03/2025 14,98 14,66 14,74 14,9680.26814,74 1.194.318699
11/03/2025 14,74 14,46 14,64 14,7454.08814,62 788.306387
10/03/2025 14,70 14,50 14,64 14,6272.15114,62 1.052.766410
07/03/2025 14,76 14,56 14,66 14,6266.07914,62 969.016368
06/03/2025 14,62 14,36 14,40 14,6270.02814,42 1.016.830498
05/03/2025 14,44 14,20 14,22 14,42115.36314,22 1.653.060568
05/03/2025 14,44 14,20 14,22 14,42115.36314,22 1.653.060568