Παράγωγα \

OPTIM25F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

19,06

Τελ. Ενημ.:

18:41

0,12 0,00%

Συν.Όγκος 35
Όγκος πακέτων 0
Όγκος τελ.πράξης 5
Τζίρος 66840
Πράξεις 7

Saleside SSSSSBS
Bid Ask Ratio
Bid Sales Trend 132808.0000
Ask Sales Trend 743762.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

19,06 19,14

Άνοιγμα 19,06

Χαμ. 52 εβδ. Υψ. 52 εβδ.

18,98 18,98

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 187

Προηγ. Κλείσιμο

18.9400 -0.0600 -0.3158 %

Απόδοση

7 ημερών

-0,63%

1 μηνός

18,60%

3 μηνών

27,46%

6 μηνών

-0,21%

1 έτους

-0,21%

Υποκείμενο Σύμβολο

OPTIMA

ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. (ΚΟ)

19.2800

0.0400 0.2079%

16/06/2025 , 17:25 Πρ. Κλείσιμο 19.2400

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/06/2025	19,1400	19,0600	19,0600	18,9800	35	66.840
13/06/2025	18,5400	18,5000	18,5000	18,9400	2	3.704
12/06/2025	0,0000	0,0000	0,0000	19,0000	0	0
11/06/2025	19,1100	19,0500	19,0600	19,1800	11	20.966
10/06/2025	0,0000	0,0000	0,0000	18,9400	0	0
06/06/2025	0,0000	0,0000	0,0000	19,0600	0	0
05/06/2025	0,0000	0,0000	0,0000	18,8200	0	0
04/06/2025	0,0000	0,0000	0,0000	18,9400	0	0
03/06/2025	0,0000	0,0000	0,0000	18,9200	0	0
02/06/2025	19,1300	19,1300	19,1300	19,0600	5	9.565
30/05/2025	19,7600	19,4300	19,7600	19,4300	7	13.668
29/05/2025	0,0000	0,0000	0,0000	19,5000	0	0
28/05/2025	20,3200	19,4900	19,6400	19,8200	9	18.053
27/05/2025	0,0000	0,0000	0,0000	19,1700	0	0
26/05/2025	19,4500	19,1400	19,1400	19,1300	10	19.274
23/05/2025	19,0000	18,5000	18,7200	18,8300	65	122.088
22/05/2025	18,2000	17,8400	17,8400	18,1800	5	9.022
21/05/2025	17,9300	17,5700	17,9300	17,9600	19	33.755
20/05/2025	17,4600	17,2000	17,2000	17,7000	6	10.365
19/05/2025	0,0000	0,0000	0,0000	16,7500	0	0
16/05/2025	0,0000	0,0000	0,0000	16,5700	0	0
15/05/2025	0,0000	0,0000	0,0000	16,0800	0	0
14/05/2025	16,4200	16,1600	16,1600	16,4000	3	4.875
13/05/2025	16,0700	15,8500	15,8500	15,9700	5	7.974
12/05/2025	0,0000	0,0000	0,0000	15,9700	0	0
09/05/2025	15,6000	15,4300	15,4300	15,6700	10	15.515
08/05/2025	0,0000	0,0000	0,0000	15,5500	0	0
07/05/2025	0,0000	0,0000	0,0000	15,7100	0	0
06/05/2025	0,0000	0,0000	0,0000	15,6700	0	0
05/05/2025	0,0000	0,0000	0,0000	15,6700	0	0
02/05/2025	15,6500	15,5100	15,6500	15,6700	8	12.441
30/04/2025	15,6900	15,4400	15,4400	15,7700	19	29.448
29/04/2025	15,7000	15,6600	15,7000	15,5700	6	9.412
28/04/2025	16,0000	15,7100	15,7300	15,5900	30	47.283
25/04/2025	15,7600	15,5000	15,5000	15,4700	21	32.808
24/04/2025	15,1800	14,8000	15,1800	14,8000	19	28.260
23/04/2025	15,1300	14,9000	14,9000	14,9400	11	16.436
22/04/2025	14,8500	14,4700	14,4800	14,7800	55	80.815
17/04/2025	14,2500	14,1000	14,1000	13,3800	20	28.345
16/04/2025	13,8900	13,7500	13,7600	13,6700	23	31.742
15/04/2025	13,8700	13,6000	13,6000	13,3800	3	4.134
14/04/2025	13,8000	13,7300	13,7900	13,4400	17	23.423
11/04/2025	13,9400	13,6300	13,9400	13,3800	7	9.696
10/04/2025	15,3000	13,3800	15,3000	13,9500	28	40.758
09/04/2025	13,8900	13,1700	13,6800	13,3800	30	40.697
08/04/2025	13,9400	12,8300	12,8300	14,1800	28	36.678
07/04/2025	12,9300	12,1000	12,7600	12,5800	28	35.535
04/04/2025	14,8300	13,8000	14,8300	13,9500	21	30.254
03/04/2025	0,0000	0,0000	0,0000	15,2600	0	0
02/04/2025	0,0000	0,0000	0,0000	15,7600	0	0
01/04/2025	15,4000	15,3300	15,3300	15,7600	5	7.672
31/03/2025	15,2800	15,2800	15,2800	15,2800	5	7.640
28/03/2025	15,6000	15,6000	15,6000	15,7200	6	9.360
28/03/2025	15,6000	15,6000	15,6000	15,7200	6	9.360
27/03/2025	0,0000	0,0000	0,0000	15,8200	0	0
26/03/2025	15,8300	15,7900	15,7900	15,8600	10	15.810
24/03/2025	0,0000	0,0000	0,0000	15,9000	0	0
21/03/2025	15,9400	15,6300	15,6300	16,0400	4	6.298
21/03/2025	15,9400	15,6300	15,6300	15,9400	4	6.298
20/03/2025	15,4500	15,2300	15,3700	15,3600	27	41.422
19/03/2025	15,4700	15,3700	15,4700	15,4800	29	44.609
17/03/2025	0,0000	0,0000	0,0000	14,9800	0	0
14/03/2025	0,0000	0,0000	0,0000	14,8800	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
13/03/2025	0,0000	0,0000	0,0000	14,8600	0	0
12/03/2025	14,8800	14,8800	14,8800	14,8800	10	14.880
11/03/2025	0,0000	0,0000	0,0000	14,7000	0	0
10/03/2025	0,0000	0,0000	0,0000	14,7100	0	0
07/03/2025	0,0000	0,0000	0,0000	14,7100	0	0
06/03/2025	0,0000	0,0000	0,0000	14,5100	0	0
05/03/2025	0,0000	0,0000	0,0000	14,3100	0	0
05/03/2025	0,0000	0,0000	0,0000	14,3100	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:45:49.036	819.289,00	19,06	5,00	19,01	19,06
13:28:08.151	466.865,00	19,09	5,00	19,09	19,11
12:40:38.964	345.187,00	19,14	5,00	19,09	19,14
11:45:21.573	204.548,00	19,11	5,00	19,03	19,11
11:38:12.642	186.380,00	19,12	5,00	19,05	19,12
11:34:27.873	172.360,00	19,10	5,00	19,02	19,10
11:34:15.121	171.759,00	19,06	5,00	18,90	19,06