Παράγωγα \

OPAP22L

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

13,20

Τελ. Ενημ.:

18:38

-0,17 -1,00%

Συν.Όγκος 109
Όγκος πακέτων 0
Όγκος τελ.πράξης 15
Τζίρος 143780
Πράξεις 22

Saleside SSBBBBSSSSBBBBBSBBSBBO
Bid Ask Ratio
Bid Sales Trend 1467751.0000
Ask Sales Trend 881123.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

13,09 13,25

Άνοιγμα 13,25

Χαμ. 52 εβδ. Υψ. 52 εβδ.

13,20 13,20

Ημερ/νία λήξης. 16/12/2022
Strike 0.0000
Settle
Margin
Open Interest 255

Προηγ. Κλείσιμο

13.3700 0.1000 0.7536 %

Απόδοση

7 ημερών

1,75%

1 μηνός

5,03%

3 μηνών

2,69%

6 μηνών

-4,09%

1 έτους

1,29%

Υποκείμενο Σύμβολο

ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

15.5000

-0.1100 -0.7047%

02/05/2024 , 17:25 Πρ. Κλείσιμο 15.6100

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/12/2022	13,2500	13,0900	13,2500	13,2000	109	143.780
15/12/2022	13,3900	13,2700	13,2900	13,3700	123	163.865
14/12/2022	13,3100	13,2700	13,2700	13,2700	202	268.521
13/12/2022	13,2800	13,1800	13,1800	13,2700	328	434.439
12/12/2022	13,2700	13,2000	13,2000	13,1800	254	335.989
09/12/2022	13,2500	13,1500	13,1700	13,2000	316	416.345
08/12/2022	13,2000	13,0800	13,1000	13,1400	173	227.381
07/12/2022	13,0900	13,0300	13,0500	13,1900	84	109.595
06/12/2022	13,0800	13,0300	13,0400	13,2000	48	62.631
05/12/2022	13,1400	12,9600	13,1400	13,1400	112	146.112
02/12/2022	13,1000	12,9500	13,1000	13,0700	295	384.207
01/12/2022	13,3500	13,1400	13,2100	13,3000	214	283.556
30/11/2022	13,2500	13,1400	13,1800	13,1600	351	463.083
29/11/2022	13,2000	13,0400	13,0400	13,2200	263	345.576
28/11/2022	13,0300	12,9000	12,9000	13,0600	26	33.695
25/11/2022	13,1500	12,9500	13,0600	12,9600	101	131.504
24/11/2022	13,0900	12,9400	13,0500	13,2600	109	142.174
23/11/2022	13,1200	12,9500	13,1200	13,0600	162	210.916
22/11/2022	13,2000	12,8300	12,9300	13,0200	408	532.405
21/11/2022	13,0700	12,6100	12,7600	13,0600	246	317.252
18/11/2022	12,7600	12,4600	12,4900	12,7900	94	118.841
17/11/2022	12,5200	12,2600	12,5000	12,5100	142	175.628
16/11/2022	12,8800	12,3500	12,8800	12,4300	330	413.620
15/11/2022	12,8200	12,7300	12,8200	12,7300	102	130.393
14/11/2022	12,9500	12,8000	12,9100	12,8000	107	137.277
11/11/2022	13,0500	12,7800	13,0500	12,8200	72	92.897
10/11/2022	12,8600	12,6700	12,7700	12,8600	203	259.039
09/11/2022	12,9200	12,6800	12,9200	12,7000	477	609.455
08/11/2022	13,1600	12,9200	13,1500	12,9700	125	163.542
07/11/2022	13,0000	12,8900	12,9100	13,0800	126	163.327
04/11/2022	12,9500	12,6500	12,7000	12,9400	428	549.207
03/11/2022	12,6000	12,4600	12,5700	12,6200	54	67.504
02/11/2022	12,6500	12,5000	12,5600	12,5400	210	263.840
01/11/2022	12,5600	12,3500	12,5200	12,3600	260	324.849
31/10/2022	12,5300	12,3900	12,5300	12,4100	228	283.225
27/10/2022	12,5700	12,4800	12,5200	12,5500	28	35.033
26/10/2022	12,6300	12,5800	12,6200	12,5500	104	131.167
25/10/2022	12,7400	12,5000	12,5000	12,6300	297	374.055
24/10/2022	12,5500	12,3900	12,5000	12,4100	132	164.288
21/10/2022	12,5000	12,3100	12,4900	12,4300	115	142.565
20/10/2022	12,5300	12,2700	12,2700	12,3200	65	80.670
19/10/2022	12,4600	12,2200	12,2400	12,1500	115	142.531
18/10/2022	12,4900	12,2800	12,4900	12,4700	123	151.960
17/10/2022	12,3800	12,1600	12,2500	12,4300	171	208.916
14/10/2022	12,2800	12,0500	12,1600	12,1700	87	105.912
13/10/2022	12,1700	11,9000	12,1700	12,0700	65	78.263
12/10/2022	12,1700	12,0000	12,0500	12,1600	89	107.385
11/10/2022	11,9700	11,7800	11,9200	11,9000	181	215.451
10/10/2022	11,9700	11,7500	11,8000	11,8000	153	181.049
07/10/2022	12,0100	11,8000	12,0100	11,8900	51	60.681
06/10/2022	12,2400	11,9500	12,2400	12,0000	98	117.936
05/10/2022	12,3900	12,2000	12,3900	12,3300	27	33.199
04/10/2022	12,4000	12,1900	12,3400	12,4900	162	199.767
03/10/2022	12,2400	11,8000	11,8500	12,2300	71	85.595
30/09/2022	11,9900	11,7200	11,8500	12,0300	114	135.760
29/09/2022	11,9200	11,7000	11,7500	11,7700	139	164.585
28/09/2022	11,8900	11,7500	11,7500	11,9500	68	80.680
27/09/2022	12,2400	11,9200	12,0900	11,9400	51	61.525
26/09/2022	12,1000	11,8100	12,1000	11,9600	81	96.749
23/09/2022	12,5000	12,0700	12,5000	12,1500	122	149.679
22/09/2022	12,8100	12,5900	12,7600	12,5300	104	132.626
21/09/2022	12,8000	12,7200	12,7200	12,7600	12	15.272
20/09/2022	12,8800	12,8000	12,8800	12,9000	156	199.743
19/09/2022	12,8700	12,7200	12,8600	12,7400	72	91.951
16/09/2022	12,9600	12,8200	12,9500	12,8100	50	64.719
15/09/2022	13,1100	12,8000	13,0300	13,0200	104	134.741
14/09/2022	12,9900	12,8200	12,9100	12,9500	151	195.511
13/09/2022	13,2500	13,1000	13,1300	12,9900	67	88.227
12/09/2022	13,2300	12,9900	12,9900	13,1400	133	175.487
09/09/2022	12,8900	12,7700	12,8800	12,8000	194	248.549
08/09/2022	13,0100	12,6800	12,9800	12,6600	24	30.847
07/09/2022	12,9100	12,8000	12,9100	12,9000	4	5.141
06/09/2022	0,0000	0,0000	0,0000	12,9000	0	0
05/09/2022	0,0000	0,0000	0,0000	12,8100	0	0
02/09/2022	13,1900	13,0100	13,1900	13,0100	8	10.426
01/09/2022	13,2000	13,2000	13,2000	13,1900	1	1.320
31/08/2022	0,0000	0,0000	0,0000	13,1000	0	0
30/08/2022	13,6300	13,4000	13,6300	13,2500	2	2.703
29/08/2022	0,0000	0,0000	0,0000	13,6900	0	0
26/08/2022	0,0000	0,0000	0,0000	13,8600	0	0
25/08/2022	0,0000	0,0000	0,0000	13,8700	0	0
24/08/2022	0,0000	0,0000	0,0000	13,6700	0	0
23/08/2022	0,0000	0,0000	0,0000	13,5700	0	0
22/08/2022	0,0000	0,0000	0,0000	13,4200	0	0
19/08/2022	0,0000	0,0000	0,0000	13,7400	0	0
18/08/2022	0,0000	0,0000	0,0000	13,7600	0	0
17/08/2022	0,0000	0,0000	0,0000	13,6000	0	0
16/08/2022	0,0000	0,0000	0,0000	13,5900	0	0
12/08/2022	0,0000	0,0000	0,0000	13,1900	0	0
11/08/2022	0,0000	0,0000	0,0000	13,4700	0	0
10/08/2022	0,0000	0,0000	0,0000	13,2700	0	0
09/08/2022	0,0000	0,0000	0,0000	13,2300	0	0
08/08/2022	0,0000	0,0000	0,0000	13,5300	0	0
05/08/2022	13,4000	13,4000	13,4000	13,2000	1	1.340
04/08/2022	0,0000	0,0000	0,0000	13,9900	0	0
03/08/2022	0,0000	0,0000	0,0000	13,9700	0	0
02/08/2022	0,0000	0,0000	0,0000	13,8000	0	0
01/08/2022	0,0000	0,0000	0,0000	13,6500	0	0
29/07/2022	0,0000	0,0000	0,0000	13,7600	0	0
28/07/2022	0,0000	0,0000	0,0000	14,6000	0	0
27/07/2022	0,0000	0,0000	0,0000	14,4900	0	0
26/07/2022	0,0000	0,0000	0,0000	14,5300	0	0
25/07/2022	0,0000	0,0000	0,0000	14,4200	0	0
22/07/2022	0,0000	0,0000	0,0000	14,1800	0	0
21/07/2022	0,0000	0,0000	0,0000	13,9800	0	0
20/07/2022	0,0000	0,0000	0,0000	13,8600	0	0
19/07/2022	0,0000	0,0000	0,0000	13,9500	0	0
18/07/2022	0,0000	0,0000	0,0000	14,2900	0	0
15/07/2022	0,0000	0,0000	0,0000	14,5100	0	0
14/07/2022	0,0000	0,0000	0,0000	14,1700	0	0
13/07/2022	0,0000	0,0000	0,0000	14,0200	0	0
12/07/2022	0,0000	0,0000	0,0000	14,1100	0	0
11/07/2022	0,0000	0,0000	0,0000	13,9700	0	0
08/07/2022	0,0000	0,0000	0,0000	14,1300	0	0
07/07/2022	0,0000	0,0000	0,0000	13,9700	0	0
06/07/2022	0,0000	0,0000	0,0000	13,6700	0	0
05/07/2022	0,0000	0,0000	0,0000	14,0700	0	0
04/07/2022	0,0000	0,0000	0,0000	13,8300	0	0
01/07/2022	0,0000	0,0000	0,0000	13,7800	0	0
30/06/2022	0,0000	0,0000	0,0000	13,9900	0	0
29/06/2022	0,0000	0,0000	0,0000	14,4200	0	0
28/06/2022	0,0000	0,0000	0,0000	14,1500	0	0
27/06/2022	0,0000	0,0000	0,0000	14,0700	0	0
24/06/2022	0,0000	0,0000	0,0000	14,1100	0	0
23/06/2022	0,0000	0,0000	0,0000	14,2300	0	0
22/06/2022	0,0000	0,0000	0,0000	14,1000	0	0
21/06/2022	0,0000	0,0000	0,0000	14,1400	0	0
20/06/2022	0,0000	0,0000	0,0000	14,0400	0	0
17/06/2022	0,0000	0,0000	0,0000	13,9700	0	0
16/06/2022	0,0000	0,0000	0,0000	14,2800	0	0
15/06/2022	0,0000	0,0000	0,0000	13,9400	0	0
14/06/2022	0,0000	0,0000	0,0000	14,1500	0	0
10/06/2022	0,0000	0,0000	0,0000	14,2900	0	0
09/06/2022	0,0000	0,0000	0,0000	14,4300	0	0
08/06/2022	0,0000	0,0000	0,0000	14,2100	0	0
07/06/2022	0,0000	0,0000	0,0000	14,3000	0	0
06/06/2022	0,0000	0,0000	0,0000	14,5600	0	0
03/06/2022	0,0000	0,0000	0,0000	14,2400	0	0
02/06/2022	0,0000	0,0000	0,0000	14,5200	0	0
01/06/2022	0,0000	0,0000	0,0000	14,0400	0	0
31/05/2022	0,0000	0,0000	0,0000	13,6000	0	0
30/05/2022	0,0000	0,0000	0,0000	13,6500	0	0
27/05/2022	0,0000	0,0000	0,0000	13,5100	0	0
26/05/2022	0,0000	0,0000	0,0000	13,3600	0	0
25/05/2022	0,0000	0,0000	0,0000	13,1600	0	0
24/05/2022	0,0000	0,0000	0,0000	13,2100	0	0
23/05/2022	0,0000	0,0000	0,0000	13,3000	0	0
20/05/2022	0,0000	0,0000	0,0000	13,6200	0	0
19/05/2022	0,0000	0,0000	0,0000	13,5600	0	0
18/05/2022	0,0000	0,0000	0,0000	13,5500	0	0
17/05/2022	0,0000	0,0000	0,0000	13,2200	0	0
16/05/2022	0,0000	0,0000	0,0000	13,1600	0	0
13/05/2022	0,0000	0,0000	0,0000	13,3200	0	0
12/05/2022	0,0000	0,0000	0,0000	13,4800	0	0
11/05/2022	0,0000	0,0000	0,0000	13,6100	0	0
10/05/2022	0,0000	0,0000	0,0000	13,4100	0	0
09/05/2022	0,0000	0,0000	0,0000	13,7100	0	0
06/05/2022	0,0000	0,0000	0,0000	14,0700	0	0
05/05/2022	0,0000	0,0000	0,0000	14,1200	0	0
04/05/2022	0,0000	0,0000	0,0000	14,0800	0	0
03/05/2022	0,0000	0,0000	0,0000	14,3600	0	0
29/04/2022	0,0000	0,0000	0,0000	14,3900	0	0
28/04/2022	0,0000	0,0000	0,0000	14,2000	0	0
27/04/2022	0,0000	0,0000	0,0000	14,5200	0	0
26/04/2022	0,0000	0,0000	0,0000	14,7600	0	0
21/04/2022	0,0000	0,0000	0,0000	14,5500	0	0
20/04/2022	0,0000	0,0000	0,0000	14,3100	0	0
19/04/2022	0,0000	0,0000	0,0000	14,5500	0	0
14/04/2022	0,0000	0,0000	0,0000	14,5500	0	0
13/04/2022	0,0000	0,0000	0,0000	14,3800	0	0
12/04/2022	0,0000	0,0000	0,0000	14,4400	0	0
11/04/2022	0,0000	0,0000	0,0000	14,3900	0	0
08/04/2022	0,0000	0,0000	0,0000	13,9100	0	0
07/04/2022	0,0000	0,0000	0,0000	13,8100	0	0
06/04/2022	0,0000	0,0000	0,0000	13,7100	0	0
05/04/2022	0,0000	0,0000	0,0000	13,5800	0	0
04/04/2022	0,0000	0,0000	0,0000	13,5400	0	0
01/04/2022	0,0000	0,0000	0,0000	13,3900	0	0
31/03/2022	0,0000	0,0000	0,0000	13,3700	0	0
30/03/2022	0,0000	0,0000	0,0000	13,4800	0	0
29/03/2022	0,0000	0,0000	0,0000	13,3400	0	0
28/03/2022	0,0000	0,0000	0,0000	13,1000	0	0
24/03/2022	0,0000	0,0000	0,0000	13,1600	0	0
23/03/2022	0,0000	0,0000	0,0000	12,7300	0	0
22/03/2022	0,0000	0,0000	0,0000	12,5900	0	0
21/03/2022	0,0000	0,0000	0,0000	12,6400	0	0
18/03/2022	0,0000	0,0000	0,0000	12,7300	0	0
17/03/2022	0,0000	0,0000	0,0000	12,8600	0	0
16/03/2022	0,0000	0,0000	0,0000	12,1700	0	0
15/03/2022	0,0000	0,0000	0,0000	12,4000	0	0
14/03/2022	0,0000	0,0000	0,0000	12,5700	0	0
11/03/2022	0,0000	0,0000	0,0000	11,9900	0	0
10/03/2022	0,0000	0,0000	0,0000	12,2900	0	0
09/03/2022	0,0000	0,0000	0,0000	12,1600	0	0
08/03/2022	0,0000	0,0000	0,0000	12,7700	0	0
04/03/2022	0,0000	0,0000	0,0000	13,2000	0	0
03/03/2022	0,0000	0,0000	0,0000	13,4700	0	0
02/03/2022	0,0000	0,0000	0,0000	13,3700	0	0
01/03/2022	0,0000	0,0000	0,0000	13,1600	0	0
28/02/2022	0,0000	0,0000	0,0000	13,0900	0	0
25/02/2022	0,0000	0,0000	0,0000	12,7600	0	0
24/02/2022	0,0000	0,0000	0,0000	13,5200	0	0
23/02/2022	0,0000	0,0000	0,0000	13,6700	0	0
22/02/2022	0,0000	0,0000	0,0000	13,7500	0	0
21/02/2022	0,0000	0,0000	0,0000	13,9700	0	0
18/02/2022	0,0000	0,0000	0,0000	13,8100	0	0
17/02/2022	0,0000	0,0000	0,0000	13,8500	0	0
16/02/2022	0,0000	0,0000	0,0000	13,9300	0	0
15/02/2022	0,0000	0,0000	0,0000	13,6800	0	0
14/02/2022	0,0000	0,0000	0,0000	13,8200	0	0
11/02/2022	0,0000	0,0000	0,0000	13,9500	0	0
10/02/2022	0,0000	0,0000	0,0000	13,9100	0	0
09/02/2022	0,0000	0,0000	0,0000	13,6500	0	0
08/02/2022	0,0000	0,0000	0,0000	13,1900	0	0
07/02/2022	0,0000	0,0000	0,0000	13,2300	0	0
04/02/2022	0,0000	0,0000	0,0000	13,4300	0	0
03/02/2022	0,0000	0,0000	0,0000	13,5600	0	0
02/02/2022	0,0000	0,0000	0,0000	13,7600	0	0
01/02/2022	0,0000	0,0000	0,0000	13,4100	0	0
31/01/2022	0,0000	0,0000	0,0000	13,1700	0	0
28/01/2022	0,0000	0,0000	0,0000	13,4300	0	0
27/01/2022	0,0000	0,0000	0,0000	13,4100	0	0
26/01/2022	0,0000	0,0000	0,0000	12,7300	0	0
25/01/2022	0,0000	0,0000	0,0000	12,7500	0	0
24/01/2022	0,0000	0,0000	0,0000	13,0800	0	0
21/01/2022	0,0000	0,0000	0,0000	13,3600	0	0
20/01/2022	0,0000	0,0000	0,0000	13,3400	0	0
19/01/2022	0,0000	0,0000	0,0000	13,3400	0	0
18/01/2022	0,0000	0,0000	0,0000	13,6200	0	0
17/01/2022	0,0000	0,0000	0,0000	13,3600	0	0
14/01/2022	0,0000	0,0000	0,0000	13,5100	0	0
13/01/2022	0,0000	0,0000	0,0000	13,5300	0	0
12/01/2022	0,0000	0,0000	0,0000	13,1900	0	0
11/01/2022	0,0000	0,0000	0,0000	12,8200	0	0
10/01/2022	0,0000	0,0000	0,0000	12,9400	0	0
07/01/2022	0,0000	0,0000	0,0000	13,0500	0	0
05/01/2022	0,0000	0,0000	0,0000	13,0600	0	0
04/01/2022	0,0000	0,0000	0,0000	12,9200	0	0
03/01/2022	0,0000	0,0000	0,0000	12,7100	0	0
31/12/2021	0,0000	0,0000	0,0000	12,7400	0	0
30/12/2021	0,0000	0,0000	0,0000	12,8400	0	0
29/12/2021	0,0000	0,0000	0,0000	12,8600	0	0
28/12/2021	0,0000	0,0000	0,0000	12,7500	0	0
27/12/2021	0,0000	0,0000	0,0000	12,8600	0	0
23/12/2021	0,0000	0,0000	0,0000	12,7100	0	0
22/12/2021	0,0000	0,0000	0,0000	12,4400	0	0
21/12/2021	0,0000	0,0000	0,0000	12,3400	0	0
20/12/2021	0,0000	0,0000	0,0000	12,3400	0	0
19/12/2021	0,0000	0,0000	0,0000	0,0000	0	0