Παράγωγα \

OPAP25F

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

18,99

Τελ. Ενημ.:

14:14

-0,26 -1,00%

Συν.Όγκος 47
Όγκος πακέτων 0
Όγκος τελ.πράξης 20
Τζίρος 89253
Πράξεις 5

Αγορά

2 Εντολές 6 x18,990

Πώληση

1 Εντολές 7 x19,070

Saleside BBBBO
Bid Ask Ratio 1.0:1.2
Bid Sales Trend 490374.0000
Ask Sales Trend 0.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

18,99 18,99

Άνοιγμα 18,99

Χαμ. 52 εβδ. Υψ. 52 εβδ.

19,25 19,25

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 908

Προηγ. Κλείσιμο

19.2500 0.0800 0.4173 %

Απόδοση

7 ημερών

-1,08%

1 μηνός

-3,51%

3 μηνών

14,45%

6 μηνών

0,00%

1 έτους

0,00%

Υποκείμενο Σύμβολο

ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

19.0200

-0.1900 -0.9891%

17/06/2025 , 14:15 Πρ. Κλείσιμο 19.2100

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/06/2025	19,2800	19,1700	19,1700	19,2500	209	401.241
13/06/2025	19,3500	19,0800	19,3200	19,1700	191	365.694
12/06/2025	19,8500	19,4500	19,7000	19,8200	105	205.959
11/06/2025	19,8700	19,5500	19,5500	19,8500	62	122.330
10/06/2025	19,5000	19,0000	19,0000	19,4600	74	141.894
06/06/2025	18,9000	18,8100	18,9000	18,8700	48	90.544
05/06/2025	18,9700	18,7500	18,9200	18,7300	37	69.791
04/06/2025	19,0300	18,7200	19,0300	18,8700	48	90.545
03/06/2025	19,0500	18,9300	19,0500	19,1100	21	39.942
02/06/2025	19,1000	18,8100	19,1000	19,0500	25	47.584
30/05/2025	19,6000	18,9800	19,6000	19,0500	188	360.627
29/05/2025	20,0500	19,8200	20,0500	19,8500	13	25.859
28/05/2025	20,4200	20,2000	20,4200	20,4200	5	10.179
27/05/2025	20,3000	20,1100	20,1100	20,2000	10	20.194
26/05/2025	20,3500	20,1400	20,2700	20,3000	40	81.210
23/05/2025	20,2500	19,7000	20,2500	20,1000	43	85.973
22/05/2025	20,3000	20,3000	20,3000	20,3000	10	20.300
21/05/2025	20,5000	20,2000	20,2000	20,4900	9	18.302
20/05/2025	20,3800	20,2800	20,2800	20,2300	4	8.142
19/05/2025	19,9500	19,9500	19,9500	19,8900	10	19.950
16/05/2025	20,5000	19,8600	20,0300	19,9500	110	220.427
15/05/2025	20,2000	20,2000	20,2000	20,1600	1	2.020
14/05/2025	20,3400	20,1000	20,1800	20,1600	8	16.172
13/05/2025	20,0700	19,5500	19,5500	20,0600	78	154.575
12/05/2025	19,9900	19,5600	19,9900	19,6100	38	75.134
09/05/2025	19,8400	19,7200	19,8400	19,8400	28	55.306
08/05/2025	19,5700	19,3600	19,3600	19,5000	39	75.759
07/05/2025	19,2600	19,0700	19,2400	19,3000	122	234.565
06/05/2025	19,3400	19,1600	19,1700	20,1000	61	117.507
05/05/2025	19,3400	19,1800	19,3400	20,1000	25	48.268
02/05/2025	19,3400	18,9000	18,9000	20,3400	9	17.118
30/04/2025	18,6800	18,6800	18,6800	19,6700	1	1.868
29/04/2025	18,4600	18,3500	18,4400	19,6300	6	11.063
28/04/2025	19,1600	19,1600	19,1600	19,1600	8	15.328
25/04/2025	18,1500	17,9500	17,9500	18,1500	55	99.245
24/04/2025	18,1100	18,1100	18,1100	18,1500	1	1.811
23/04/2025	0,0000	0,0000	0,0000	18,0600	0	0
22/04/2025	18,1600	18,1600	18,1600	17,9500	1	1.816
17/04/2025	0,0000	0,0000	0,0000	17,9200	0	0
16/04/2025	18,1700	18,0600	18,0600	18,1300	8	14.459
15/04/2025	18,0700	18,0700	18,0700	18,1100	1	1.807
14/04/2025	17,8000	17,6000	17,8000	17,9900	4	7.065
11/04/2025	17,5300	17,5300	17,5300	17,6400	5	8.765
10/04/2025	18,1000	17,4000	18,1000	17,5300	14	25.140
09/04/2025	0,0000	0,0000	0,0000	17,0200	0	0
08/04/2025	17,0900	16,5400	16,6300	16,9300	46	76.491
07/04/2025	16,1100	15,2900	16,1000	15,8000	19	29.806
04/04/2025	17,3000	16,4300	17,3000	16,6400	124	209.797
03/04/2025	17,8200	17,8200	17,8200	17,5200	1	1.782
02/04/2025	17,7000	17,7000	17,7000	17,8800	2	3.540
01/04/2025	17,8500	17,8500	17,8500	17,7800	5	8.925
31/03/2025	17,6500	17,5400	17,6500	17,5400	21	36.917
28/03/2025	17,8900	17,8900	17,8900	17,4400	1	1.789
28/03/2025	17,8900	17,8900	17,8900	17,4400	1	1.789
27/03/2025	17,8400	17,8400	17,8400	17,4300	1	1.784
26/03/2025	18,0000	17,6800	17,7000	17,1900	63	112.243
24/03/2025	17,6200	17,4000	17,4000	17,1000	77	134.667
21/03/2025	17,2900	16,3600	17,0900	16,9500	54	92.853
21/03/2025	17,2900	16,3600	17,0900	17,2900	54	92.853
20/03/2025	16,8300	16,3500	16,6700	16,3600	900	1.475.344
19/03/2025	16,8300	16,8300	16,8300	16,5000	20	33.660
17/03/2025	16,9800	16,9800	16,9800	16,8200	21	35.658
14/03/2025	16,8900	16,8900	16,8900	16,8500	8	13.512
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
13/03/2025	16,8400	16,6300	16,6300	16,6800	32	53.670
12/03/2025	0,0000	0,0000	0,0000	16,6900	0	0
11/03/2025	16,4200	16,4200	16,4200	16,2900	1	1.642
10/03/2025	0,0000	0,0000	0,0000	16,6800	0	0
07/03/2025	0,0000	0,0000	0,0000	16,7000	0	0
06/03/2025	0,0000	0,0000	0,0000	16,8200	0	0
05/03/2025	0,0000	0,0000	0,0000	16,8200	0	0
05/03/2025	0,0000	0,0000	0,0000	16,8200	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
14:07:16.143	443.613,00	18,99	20,00	18,98	19,06
13:17:38.163	374.489,00	18,99	1,00	19,02	19,11
12:25:48.299	278.991,00	18,99	1,00	19,02	19,10
12:18:57.920	267.411,00	18,99	10,00	19,02	19,10
11:42:31.066	193.402,00	18,99	15,00	18,99	19,05