Παράγωγα \

OPAP23C

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

14,92

Τελ. Ενημ.:

18:38

0,18 1,00%

Συν.Όγκος 159
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 236100
Πράξεις 23

Saleside SSSSSBBBBBSSSSSSSSSSSOO
Bid Ask Ratio
Bid Sales Trend 539380.0000
Ask Sales Trend 1860120.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

14,74 14,92

Άνοιγμα 14,82

Χαμ. 52 εβδ. Υψ. 52 εβδ.

14,87 14,87

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 917

Προηγ. Κλείσιμο

14.7400 -0.0900 -0.6069 %

Απόδοση

7 ημερών

2,36%

1 μηνός

-1,73%

3 μηνών

10,58%

6 μηνών

9,43%

1 έτους

-0,87%

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 €
15/03/2023	15,2800	14,8700	15,2800	14,8700	246	368.941
14/03/2023	15,0800	14,5600	14,6400	15,0800	229	339.813
13/03/2023	14,7100	14,4100	14,6800	14,4700	137	199.150
10/03/2023	14,7100	14,4300	14,5600	14,7100	252	367.945
09/03/2023	14,8900	14,4000	14,6900	14,4000	486	715.637
08/03/2023	14,7800	14,4400	14,6300	14,6400	488	713.911
07/03/2023	14,5800	14,3000	14,4200	14,5000	328	474.549
03/03/2023	14,9100	14,8800	14,9100	14,8800	43	64.068
02/03/2023	15,0800	14,7000	15,0100	15,0600	204	303.036
01/03/2023	15,1800	14,8400	14,8600	15,1800	263	395.177
24/02/2023	15,0500	14,7300	14,9200	14,7500	137	203.886
23/02/2023	14,9600	14,5300	14,5800	14,9500	414	612.919
22/02/2023	14,7200	14,5400	14,7000	14,5500	317	464.198
20/02/2023	15,1200	15,0400	15,1100	15,0800	41	61.842
17/02/2023	15,0600	14,8500	14,9500	14,9800	146	217.830
16/02/2023	15,0900	14,8500	14,9100	15,0000	218	325.270
13/02/2023	15,3300	14,9900	15,2200	15,2500	314	478.998
10/02/2023	15,1700	14,5100	14,7600	15,1600	410	606.779
09/02/2023	14,7000	14,5400	14,7000	14,6400	80	116.906
08/02/2023	14,6100	14,4600	14,5800	14,5000	75	109.256
07/02/2023	14,4700	14,3000	14,3000	14,4700	149	213.984
06/02/2023	14,5600	14,2700	14,4500	14,3100	147	212.086
03/02/2023	14,4600	13,9000	13,9000	14,4500	322	459.991
02/02/2023	14,1000	13,7700	13,9300	13,9000	562	783.631
01/02/2023	13,9500	13,7700	13,8200	13,8700	145	201.290
31/01/2023	13,9000	13,7000	13,8600	13,8700	339	468.028
30/01/2023	13,9400	13,6500	13,6500	13,9600	212	292.443
26/01/2023	13,5300	13,3100	13,3300	13,4700	303	407.694
25/01/2023	13,3400	13,2000	13,3400	13,2100	35	46.470
24/01/2023	13,4100	13,2800	13,3200	13,3400	133	177.404
23/01/2023	13,3000	13,2000	13,2200	13,2500	140	185.583
20/01/2023	13,1500	13,0600	13,1500	13,1800	41	53.646
19/01/2023	13,1900	13,0500	13,1900	13,0900	122	160.082
18/01/2023	13,3200	13,2300	13,3200	13,2300	41	54.457
17/01/2023	13,4400	13,2700	13,3500	13,2700	317	424.351
16/01/2023	13,3500	13,2800	13,3000	13,2500	120	159.871
13/01/2023	13,2800	13,2000	13,2600	13,1400	34	45.108
12/01/2023	13,4400	13,2100	13,3500	13,1400	195	259.443
11/01/2023	13,3500	13,2200	13,3100	13,2100	144	190.928
10/01/2023	13,3100	13,2600	13,3100	13,3000	69	91.747
09/01/2023	13,4900	13,3800	13,3900	13,4900	60	80.580
05/01/2023	13,4800	13,3100	13,3100	13,3900	20	26.879
04/01/2023	13,5000	13,3400	13,5000	13,3400	27	36.205
03/01/2023	13,4600	13,1900	13,1900	13,4600	74	98.534
02/01/2023	13,1900	13,1700	13,1700	13,1900	20	26.364
30/12/2022	0,0000	0,0000	0,0000	13,2500	0	0
29/12/2022	0,0000	0,0000	0,0000	13,3700	0	0
28/12/2022	13,3000	13,0900	13,0900	13,3700	53	70.195
27/12/2022	13,0100	12,9500	13,0100	13,0200	33	42.817
23/12/2022	12,9900	12,9800	12,9900	12,9800	4	5.195
22/12/2022	13,1200	12,9500	13,1200	12,9800	35	45.654
21/12/2022	13,2300	13,1000	13,1300	13,2200	41	54.030
20/12/2022	13,1700	13,1500	13,1500	13,1500	4	5.264
19/12/2022	13,2400	13,2400	13,2400	13,2400	5	6.620
16/12/2022	13,3300	13,1070	13,2700	13,3300	91	120.207
15/12/2022	13,4190	13,2600	13,3660	13,4000	109	145.197
14/12/2022	13,3750	13,2900	13,3000	13,3200	188	250.793
13/12/2022	13,3200	13,2200	13,2400	13,3000	309	410.479
12/12/2022	13,3100	13,2500	13,2840	13,2300	186	246.863
09/12/2022	13,2900	13,2000	13,2700	13,2600	262	346.718
08/12/2022	13,1750	13,1400	13,1400	13,2000	31	40.804
07/12/2022	13,1200	13,0900	13,1200	13,2800	81	106.207
06/12/2022	13,1000	13,1000	13,1000	13,2500	25	32.750
05/12/2022	13,1500	13,1500	13,1500	13,2000	10	13.150
02/12/2022	13,2300	13,2300	13,2300	13,1300	4	5.292
01/12/2022	13,3600	13,3600	13,3600	13,3600	10	13.360
30/11/2022	0,0000	0,0000	0,0000	13,2100	0	0
29/11/2022	0,0000	0,0000	0,0000	13,2700	0	0
28/11/2022	0,0000	0,0000	0,0000	13,1100	0	0
25/11/2022	0,0000	0,0000	0,0000	13,0100	0	0
24/11/2022	0,0000	0,0000	0,0000	13,3100	0	0
23/11/2022	13,0300	13,0300	13,0300	13,1100	10	13.030
22/11/2022	0,0000	0,0000	0,0000	13,0800	0	0
21/11/2022	0,0000	0,0000	0,0000	12,8100	0	0
18/11/2022	0,0000	0,0000	0,0000	12,5300	0	0
17/11/2022	0,0000	0,0000	0,0000	12,4500	0	0
16/11/2022	0,0000	0,0000	0,0000	12,7900	0	0
15/11/2022	0,0000	0,0000	0,0000	12,9500	0	0
14/11/2022	0,0000	0,0000	0,0000	12,8900	0	0
11/11/2022	0,0000	0,0000	0,0000	12,9400	0	0
10/11/2022	0,0000	0,0000	0,0000	12,7700	0	0
09/11/2022	0,0000	0,0000	0,0000	13,0800	0	0
08/11/2022	0,0000	0,0000	0,0000	13,1800	0	0
07/11/2022	0,0000	0,0000	0,0000	13,0500	0	0
04/11/2022	0,0000	0,0000	0,0000	12,7800	0	0
03/11/2022	0,0000	0,0000	0,0000	12,7000	0	0
02/11/2022	0,0000	0,0000	0,0000	12,5200	0	0
01/11/2022	0,0000	0,0000	0,0000	12,4900	0	0
31/10/2022	0,0000	0,0000	0,0000	12,6900	0	0
27/10/2022	0,0000	0,0000	0,0000	12,6900	0	0
26/10/2022	0,0000	0,0000	0,0000	12,7700	0	0
25/10/2022	0,0000	0,0000	0,0000	12,5500	0	0
24/10/2022	0,0000	0,0000	0,0000	12,5700	0	0
21/10/2022	0,0000	0,0000	0,0000	12,6800	0	0
20/10/2022	0,0000	0,0000	0,0000	12,5100	0	0
19/10/2022	0,0000	0,0000	0,0000	12,8500	0	0
18/10/2022	0,0000	0,0000	0,0000	12,8100	0	0
17/10/2022	0,0000	0,0000	0,0000	12,5400	0	0
14/10/2022	0,0000	0,0000	0,0000	12,3900	0	0
13/10/2022	0,0000	0,0000	0,0000	12,4900	0	0
12/10/2022	0,0000	0,0000	0,0000	12,2700	0	0
11/10/2022	0,0000	0,0000	0,0000	12,1700	0	0
10/10/2022	0,0000	0,0000	0,0000	12,2600	0	0
07/10/2022	0,0000	0,0000	0,0000	12,3000	0	0
06/10/2022	0,0000	0,0000	0,0000	12,7000	0	0
05/10/2022	0,0000	0,0000	0,0000	12,8700	0	0
04/10/2022	0,0000	0,0000	0,0000	12,5900	0	0
03/10/2022	0,0000	0,0000	0,0000	12,3900	0	0
30/09/2022	0,0000	0,0000	0,0000	12,1200	0	0
29/09/2022	0,0000	0,0000	0,0000	12,2500	0	0
28/09/2022	0,0000	0,0000	0,0000	12,2500	0	0
27/09/2022	0,0000	0,0000	0,0000	12,2700	0	0
26/09/2022	0,0000	0,0000	0,0000	12,5100	0	0
23/09/2022	0,0000	0,0000	0,0000	12,9400	0	0
22/09/2022	0,0000	0,0000	0,0000	13,1800	0	0
21/09/2022	0,0000	0,0000	0,0000	13,3200	0	0
20/09/2022	0,0000	0,0000	0,0000	13,1600	0	0
19/09/2022	0,0000	0,0000	0,0000	13,2500	0	0
16/09/2022	0,0000	0,0000	0,0000	13,4700	0	0
15/09/2022	0,0000	0,0000	0,0000	13,4000	0	0
14/09/2022	0,0000	0,0000	0,0000	13,4400	0	0
13/09/2022	0,0000	0,0000	0,0000	13,5900	0	0
12/09/2022	0,0000	0,0000	0,0000	13,2400	0	0
09/09/2022	0,0000	0,0000	0,0000	13,1200	0	0
08/09/2022	0,0000	0,0000	0,0000	13,2100	0	0
07/09/2022	0,0000	0,0000	0,0000	13,2300	0	0
06/09/2022	0,0000	0,0000	0,0000	13,1400	0	0
05/09/2022	0,0000	0,0000	0,0000	13,3400	0	0
02/09/2022	0,0000	0,0000	0,0000	13,4700	0	0
01/09/2022	0,0000	0,0000	0,0000	13,2900	0	0
31/08/2022	0,0000	0,0000	0,0000	13,4500	0	0
30/08/2022	0,0000	0,0000	0,0000	13,8200	0	0
29/08/2022	0,0000	0,0000	0,0000	14,0000	0	0
26/08/2022	0,0000	0,0000	0,0000	13,9600	0	0
25/08/2022	0,0000	0,0000	0,0000	13,7500	0	0
24/08/2022	0,0000	0,0000	0,0000	13,6500	0	0
23/08/2022	0,0000	0,0000	0,0000	13,5700	0	0
22/08/2022	0,0000	0,0000	0,0000	13,9000	0	0
19/08/2022	0,0000	0,0000	0,0000	13,9200	0	0
18/08/2022	0,0000	0,0000	0,0000	13,7600	0	0
17/08/2022	0,0000	0,0000	0,0000	13,8000	0	0
16/08/2022	0,0000	0,0000	0,0000	13,4000	0	0
12/08/2022	0,0000	0,0000	0,0000	13,6800	0	0
11/08/2022	0,0000	0,0000	0,0000	13,5100	0	0
10/08/2022	0,0000	0,0000	0,0000	13,4700	0	0
09/08/2022	0,0000	0,0000	0,0000	13,7800	0	0
08/08/2022	0,0000	0,0000	0,0000	13,4500	0	0
05/08/2022	0,0000	0,0000	0,0000	13,9500	0	0
04/08/2022	0,0000	0,0000	0,0000	14,0600	0	0
03/08/2022	0,0000	0,0000	0,0000	14,0400	0	0
02/08/2022	0,0000	0,0000	0,0000	13,8700	0	0
01/08/2022	0,0000	0,0000	0,0000	13,7100	0	0
29/07/2022	0,0000	0,0000	0,0000	13,8300	0	0
28/07/2022	0,0000	0,0000	0,0000	14,6800	0	0
27/07/2022	0,0000	0,0000	0,0000	14,5700	0	0
26/07/2022	0,0000	0,0000	0,0000	14,6000	0	0
25/07/2022	0,0000	0,0000	0,0000	14,4900	0	0
22/07/2022	0,0000	0,0000	0,0000	14,2500	0	0
21/07/2022	0,0000	0,0000	0,0000	14,0500	0	0
20/07/2022	0,0000	0,0000	0,0000	13,9300	0	0
19/07/2022	0,0000	0,0000	0,0000	14,0200	0	0
18/07/2022	0,0000	0,0000	0,0000	14,3600	0	0
15/07/2022	0,0000	0,0000	0,0000	14,5900	0	0
14/07/2022	0,0000	0,0000	0,0000	14,2400	0	0
13/07/2022	0,0000	0,0000	0,0000	14,0900	0	0
12/07/2022	0,0000	0,0000	0,0000	14,1800	0	0
11/07/2022	0,0000	0,0000	0,0000	14,0400	0	0
08/07/2022	0,0000	0,0000	0,0000	14,2000	0	0
07/07/2022	0,0000	0,0000	0,0000	14,0400	0	0
06/07/2022	0,0000	0,0000	0,0000	13,7400	0	0
05/07/2022	0,0000	0,0000	0,0000	14,1400	0	0
04/07/2022	0,0000	0,0000	0,0000	13,9000	0	0
01/07/2022	0,0000	0,0000	0,0000	13,8500	0	0
30/06/2022	0,0000	0,0000	0,0000	14,0600	0	0
29/06/2022	0,0000	0,0000	0,0000	14,4900	0	0
28/06/2022	0,0000	0,0000	0,0000	14,2200	0	0
27/06/2022	0,0000	0,0000	0,0000	14,1400	0	0
24/06/2022	0,0000	0,0000	0,0000	14,1800	0	0
23/06/2022	0,0000	0,0000	0,0000	14,3000	0	0
22/06/2022	0,0000	0,0000	0,0000	14,1700	0	0
21/06/2022	0,0000	0,0000	0,0000	14,2100	0	0
20/06/2022	0,0000	0,0000	0,0000	14,1100	0	0
17/06/2022	0,0000	0,0000	0,0000	14,0400	0	0
16/06/2022	0,0000	0,0000	0,0000	14,3600	0	0
15/06/2022	0,0000	0,0000	0,0000	14,0100	0	0
14/06/2022	0,0000	0,0000	0,0000	14,2200	0	0
10/06/2022	0,0000	0,0000	0,0000	14,3600	0	0
09/06/2022	0,0000	0,0000	0,0000	14,5000	0	0
08/06/2022	0,0000	0,0000	0,0000	14,2800	0	0
07/06/2022	0,0000	0,0000	0,0000	14,3700	0	0
06/06/2022	0,0000	0,0000	0,0000	14,6300	0	0
03/06/2022	0,0000	0,0000	0,0000	14,3200	0	0
02/06/2022	0,0000	0,0000	0,0000	14,5900	0	0
01/06/2022	0,0000	0,0000	0,0000	14,1100	0	0
31/05/2022	0,0000	0,0000	0,0000	13,6700	0	0
30/05/2022	0,0000	0,0000	0,0000	13,7200	0	0
27/05/2022	0,0000	0,0000	0,0000	13,5800	0	0
26/05/2022	0,0000	0,0000	0,0000	13,4300	0	0
25/05/2022	0,0000	0,0000	0,0000	13,2200	0	0
24/05/2022	0,0000	0,0000	0,0000	13,2800	0	0
23/05/2022	0,0000	0,0000	0,0000	13,3700	0	0
20/05/2022	0,0000	0,0000	0,0000	13,6900	0	0
19/05/2022	0,0000	0,0000	0,0000	13,6300	0	0
18/05/2022	0,0000	0,0000	0,0000	13,6200	0	0
17/05/2022	0,0000	0,0000	0,0000	13,2800	0	0
16/05/2022	0,0000	0,0000	0,0000	13,2200	0	0
13/05/2022	0,0000	0,0000	0,0000	13,3900	0	0
12/05/2022	0,0000	0,0000	0,0000	13,5500	0	0
11/05/2022	0,0000	0,0000	0,0000	13,6800	0	0
10/05/2022	0,0000	0,0000	0,0000	13,4800	0	0
09/05/2022	0,0000	0,0000	0,0000	13,7800	0	0
06/05/2022	0,0000	0,0000	0,0000	14,1400	0	0
05/05/2022	0,0000	0,0000	0,0000	14,1900	0	0
04/05/2022	0,0000	0,0000	0,0000	14,1500	0	0
03/05/2022	0,0000	0,0000	0,0000	14,4300	0	0
29/04/2022	0,0000	0,0000	0,0000	14,4600	0	0
28/04/2022	0,0000	0,0000	0,0000	14,2700	0	0
27/04/2022	0,0000	0,0000	0,0000	14,5900	0	0
26/04/2022	0,0000	0,0000	0,0000	14,8400	0	0
21/04/2022	0,0000	0,0000	0,0000	14,6200	0	0
20/04/2022	0,0000	0,0000	0,0000	14,3800	0	0
19/04/2022	0,0000	0,0000	0,0000	14,6200	0	0
14/04/2022	0,0000	0,0000	0,0000	14,6200	0	0
13/04/2022	0,0000	0,0000	0,0000	14,4500	0	0
12/04/2022	0,0000	0,0000	0,0000	14,5100	0	0
11/04/2022	0,0000	0,0000	0,0000	14,4600	0	0
08/04/2022	0,0000	0,0000	0,0000	13,9800	0	0
07/04/2022	0,0000	0,0000	0,0000	13,8800	0	0
06/04/2022	0,0000	0,0000	0,0000	13,7800	0	0
05/04/2022	0,0000	0,0000	0,0000	13,6500	0	0
04/04/2022	0,0000	0,0000	0,0000	13,6100	0	0
01/04/2022	0,0000	0,0000	0,0000	13,4600	0	0
31/03/2022	0,0000	0,0000	0,0000	13,4400	0	0
30/03/2022	0,0000	0,0000	0,0000	13,5500	0	0
29/03/2022	0,0000	0,0000	0,0000	13,4100	0	0
28/03/2022	0,0000	0,0000	0,0000	13,1700	0	0
24/03/2022	0,0000	0,0000	0,0000	13,2300	0	0
23/03/2022	0,0000	0,0000	0,0000	12,7900	0	0
22/03/2022	0,0000	0,0000	0,0000	12,6500	0	0
21/03/2022	0,0000	0,0000	0,0000	12,7000	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0