Συνεχης ενημερωση

OPTIMA BANK (OPTIMA)

8,6700 €

0,2900 (3,46%)

Άνοιγμα 8,4000
Υψηλό 8,8000
Χαμηλό 8,4000

Όγκος 118.758
Τζίρος 1.019.353 €
Πράξεις 346

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
8,6700	1.021	11:01:16
8,6600	579	11:01:16
8,6500	600	11:01:16
8,6600	420	11:01:11
8,6600	1	11:01:07
8,6400	395	11:01:05
8,6400	105	11:01:05
8,6400	423	11:00:50
8,6400	131	11:00:50
8,6700	4	11:00:44
8,6700	164	11:00:25
8,6600	292	11:00:25
8,6600	500	11:00:25
8,6500	378	11:00:22
8,6500	89	11:00:22
8,6500	1.000	11:00:22
8,6500	533	11:00:22
8,6600	8	11:00:13
8,6600	365	11:00:13
8,6700	450	10:59:51
8,6600	100	10:59:43
8,6700	280	10:59:29
8,6700	116	10:59:29
8,6700	420	10:59:29
8,6700	145	10:59:29
8,6700	1.000	10:59:29
8,6700	435	10:59:29
8,6800	127	10:59:21
8,6800	700	10:59:21
8,6800	133	10:59:21
8,6800	40	10:59:21
8,6800	133	10:59:06
8,6800	2	10:58:58
8,6800	486	10:58:53
8,6800	2.379	10:58:53
8,7600	5	10:58:31
8,7000	300	10:58:25
8,7000	1.000	10:58:20
8,7200	200	10:58:20
8,7600	370	10:58:19
8,7500	81	10:58:10
8,7500	48	10:58:06
8,7600	452	10:58:06
8,7700	538	10:58:00
8,7700	25	10:58:00
8,7700	116	10:58:00
8,7700	884	10:58:00
8,7800	367	10:57:55
8,7800	163	10:57:55
8,7800	437	10:57:55
8,7800	400	10:57:55
8,8000	105	10:57:53
8,8000	500	10:57:53
8,7900	500	10:57:52
8,7900	400	10:57:52
8,7900	100	10:57:52
8,7900	221	10:57:52
8,7900	1.806	10:57:52
8,7900	694	10:57:52
8,7700	442	10:57:52
8,7800	400	10:57:52
8,7700	668	10:57:52
8,7700	600	10:57:52
8,7500	566	10:57:52
8,7400	50	10:57:52
8,7100	100	10:57:52
8,7000	130	10:57:52
8,7000	60	10:57:52
8,7000	40	10:57:40
8,7000	499	10:57:40
8,7000	48	10:57:39
8,7000	200	10:57:39
8,6900	264	10:57:39
8,6900	736	10:57:39
8,6900	2.500	10:57:39
8,6800	297	10:57:39
8,6800	400	10:57:39
8,6800	1.067	10:57:39
8,6800	433	10:57:33
8,6800	67	10:57:33
8,6800	3	10:57:32
8,6600	72	10:57:11
8,6000	1.770	10:57:11
8,6000	491	10:57:11
8,6000	150	10:57:11
8,6000	107	10:57:11
8,6100	531	10:57:11
8,6100	131	10:57:11
8,6100	510	10:57:11
8,6200	124	10:57:11
8,6200	423	10:57:11
8,6200	300	10:57:11
8,6200	40	10:57:11
8,6300	423	10:57:11
8,6600	144	10:57:02
8,6600	271	10:57:02
8,6600	229	10:57:02
8,6200	67	10:56:33
8,6200	33	10:56:33
8,6600	270	10:56:23
8,6600	1	10:56:02
8,6500	93	10:55:45
8,6500	296	10:55:45
8,6500	111	10:55:45
8,6500	2	10:55:37
8,6500	95	10:55:24
8,6500	138	10:55:22
8,6500	150	10:55:22
8,6200	17	10:55:22
8,6500	4	10:55:14
8,6500	1.000	10:55:13
8,6200	100	10:54:36
8,6700	50	10:54:22
8,6200	100	10:54:20
8,6700	1	10:54:12
8,6300	500	10:54:10
8,6500	1.000	10:54:10
8,6400	136	10:54:04
8,6400	121	10:54:03
8,6400	482	10:54:02
8,6400	123	10:54:02
8,6400	123	10:54:02
8,6400	72	10:54:02
8,6400	29	10:54:02
8,6400	29	10:54:01
8,6700	5	10:53:42
8,6500	111	10:53:40
8,6500	10	10:53:40
8,6500	379	10:53:40
8,6700	5	10:53:18
8,6500	330	10:53:09
8,6500	500	10:53:08
8,6400	75	10:53:08
8,6400	1.000	10:53:08
8,6300	216	10:53:08
8,6300	124	10:52:51
8,6300	40	10:52:49
8,6300	120	10:52:42
8,6200	498	10:52:41
8,6200	2	10:52:28
8,6200	100	10:52:28
8,6200	98	10:52:28
8,6200	2	10:52:23
8,6000	800	10:52:15
8,6000	93	10:52:15
8,6000	907	10:52:12
8,6000	93	10:52:12
8,6000	57	10:52:07
8,6000	143	10:52:07
8,6000	750	10:52:04
8,5800	221	10:52:01
8,5800	77	10:52:01
8,5800	516	10:52:01
8,5800	34	10:52:01
8,5800	500	10:52:01
8,5800	1.000	10:52:01
8,6000	13	10:51:54
8,6000	4	10:51:49
8,6000	4	10:51:23
8,6000	86	10:51:10
8,6000	296	10:51:10
8,6000	376	10:51:10
8,6000	144	10:51:09
8,6000	150	10:51:09
8,6000	200	10:51:09
8,6000	168	10:51:09
8,6000	666	10:51:09
8,5900	400	10:50:58
8,6000	150	10:50:58
8,6000	3	10:50:30
8,6000	268	10:50:15
8,5700	25	10:50:13
8,5800	10	10:50:04
8,6000	313	10:49:59
8,6000	1.600	10:49:59
8,5900	2.400	10:49:59
8,5900	90	10:49:59
8,5900	100	10:49:59
8,5900	497	10:49:59
8,5900	4	10:49:50
8,5900	399	10:49:47
8,5900	100	10:49:47
8,5800	250	10:49:47
8,5800	251	10:49:47
8,5800	749	10:49:42
8,5700	1.000	10:49:42
8,5700	500	10:49:42
8,5500	25	10:49:41
8,5500	1.147	10:49:41
8,5500	151	10:49:04
8,5500	302	10:49:04
8,5500	400	10:49:04
8,5500	100	10:49:04
8,5500	100	10:49:04
8,5500	900	10:49:04
8,5300	23	10:48:45
8,5300	166	10:48:45
8,5300	256	10:48:45
8,5200	567	10:48:45
8,5200	192	10:48:45
8,5200	750	10:48:45
8,5200	25	10:48:45
8,5200	1.673	10:48:45
8,5200	4	10:48:39
8,5200	747	10:48:39
8,5200	536	10:48:38
8,5200	268	10:48:38
8,5200	4.600	10:48:38
8,5100	400	10:48:38
8,5000	100	10:48:30
8,5200	4	10:48:07
8,5200	1.500	10:46:59
8,5200	134	10:46:52
8,5200	134	10:46:52
8,5200	400	10:46:52
8,5200	600	10:46:52
8,5200	1.000	10:46:52
8,5100	25	10:46:45
8,5100	130	10:46:45
8,5100	133	10:46:30
8,5100	1	10:46:30
8,5100	1	10:46:29
8,5100	99	10:46:29
8,5100	400	10:46:02
8,4900	496	10:45:50
8,5000	150	10:44:34
8,5000	100	10:44:33
8,5200	2	10:44:22
8,5100	92	10:43:35
8,5100	400	10:43:35
8,5000	380	10:43:35
8,5000	50	10:43:35
8,4800	1	10:43:33
8,4800	9	10:43:33
8,4800	918	10:43:33
8,4800	5.250	10:43:33
8,4700	20	10:43:30
8,4700	1.499	10:43:04
8,4700	500	10:43:04
8,4700	500	10:42:56
8,4800	2.500	10:42:45
8,4700	500	10:42:32
8,4700	180	10:42:32
8,4700	500	10:42:32
8,4700	276	10:42:32
8,4700	260	10:42:32
8,4700	255	10:42:32
8,4700	252	10:42:32
8,4700	37	10:42:31
8,4700	2	10:42:31
8,4700	12	10:42:31
8,4700	500	10:42:29
8,4700	16	10:42:19
8,4700	40	10:42:18
8,4700	37	10:42:18
8,4700	9	10:42:18
8,4700	46	10:42:18
8,4700	5	10:42:18
8,4700	18	10:42:18
8,4700	4	10:42:18
8,4700	32	10:42:18
8,4700	11	10:42:18
8,4700	11	10:42:17
8,4700	9	10:42:17
8,4700	32	10:42:17
8,4700	18	10:42:17
8,4700	7	10:42:17
8,4700	4	10:42:17
8,4700	45	10:42:16
8,4700	36	10:42:16
8,4700	178	10:42:16
8,4800	501	10:42:16
8,4800	124	10:42:16
8,4800	123	10:42:16
8,4900	88	10:42:16
8,4900	486	10:42:16
8,5000	250	10:41:59
8,4800	1	10:41:09
8,4800	99	10:40:31
8,4800	429	10:40:31
8,5000	450	10:40:22
8,5000	150	10:40:22
8,5000	1.300	10:40:22
8,5000	600	10:40:22
8,5000	500	10:40:22
8,4900	750	10:40:22
8,4800	100	10:40:10
8,4800	742	10:39:47
8,4800	100	10:39:47
8,4800	500	10:39:47
8,4800	629	10:39:47
8,4800	80	10:38:50
8,4800	20	10:38:50
8,4800	171	10:38:50
8,4800	1	10:38:23
8,4800	92	10:38:23
8,4800	1.214	10:38:23
8,4800	600	10:38:23
8,4800	170	10:38:23
8,4600	468	10:37:59
8,4600	532	10:37:59
8,4700	1	10:37:38
8,4700	96	10:37:38
8,4700	3	10:37:38
8,4700	50	10:36:56
8,4700	2	10:36:00
8,4700	166	10:36:00
8,4700	232	10:35:59
8,4600	157	10:35:38
8,4600	243	10:35:38
8,4700	600	10:35:12
8,4700	600	10:35:10
8,4800	30	10:34:55
8,4800	870	10:34:55
8,4700	100	10:34:55
8,4800	130	10:33:46
8,4800	1.000	10:33:46
8,4800	1.000	10:33:46
8,4800	250	10:33:46
8,4700	1.000	10:33:46
8,4600	10	10:33:46
8,4500	295	10:33:46
8,4500	295	10:33:46
8,4500	300	10:33:46
8,4400	230	10:33:46
8,4400	200	10:33:46
8,4400	104	10:33:15
8,4400	166	10:33:15
8,4400	174	10:33:15
8,4400	67	10:33:15
8,4400	105	10:33:15
8,4400	165	10:33:15
8,4100	6	10:30:06
8,4400	100	10:29:50
8,4400	25	10:29:50
8,4000	47	10:29:29
8,4000	200	10:29:29
8,4000	53	10:29:29
8,4000	45	10:29:29
8,4000	9	10:29:29
8,4000	20	10:29:29
8,4000	12	10:29:29
8,4000	3	10:29:29
8,4000	11	10:29:29
8,4000	2	10:29:29

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	0,9400	8,05 %	0,0700	40
ΛΟΓΟΣ	2,5800	4,88 %	0,1200	50
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	1.330
OPTIMA	8,6700	3,46 %	0,2900	118.758
ΠΡΔ	0,4120	3,00 %	0,0120	1.200
ΕΛΧΑ	4,7800	2,80 %	0,1300	33.912
ΝΤΟΠΛΕΡ	0,8500	2,41 %	0,0200	500
ΕΛΛ	17,2000	2,38 %	0,4000	4.323
ΙΑΤΡ	1,9600	2,35 %	0,0450	20
YKNOT	2,1800	2,35 %	0,0500	37.765

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΙΝΤΕΤ	1,3950	-3,79 %	-0,0550	1.801
ΑΤΕΚ	1,3700	-3,52 %	-0,0500	1.230
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΜΙΓ	3,7200	-2,11 %	-0,0800	805
ΙΝΤΕΚ	6,3700	-1,85 %	-0,1200	10.296
AKTR	10,7400	-1,47 %	-0,1600	37.987
ΕΒΡΟΦ	3,7200	-1,33 %	-0,0500	530
ΛΑΒΙ	1,2140	-1,30 %	-0,0160	11.133
ΓΚΜΕΖΖ	0,4925	-1,30 %	-0,0065	7

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3310	0,07 %	0,0030	9.061.856
ΠΕΙΡ	8,7700	-0,07 %	-0,0060	8.216.794
MTLN	46,7800	1,04 %	0,4800	6.772.384
ΕΤΕ	15,7000	0,32 %	0,0500	4.792.927
ΑΛΦΑ	4,2040	0,14 %	0,0060	4.250.308
ΓΕΚΤΕΡΝΑ	33,4600	1,33 %	0,4400	3.446.648
ΟΠΑΠ	17,2000	0,82 %	0,1400	3.164.319
ΔΕΗ	20,1000	1,46 %	0,2900	2.156.728
ΜΠΕΛΑ	25,3200	0,48 %	0,1200	1.534.285
TITC	58,7000	1,21 %	0,7000	1.466.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3310	0,07 %	2.104.167	9,06εκ.
ΑΛΦΑ	4,2040	0,14 %	1.011.702	4,25εκ.
ΠΕΙΡ	8,7700	-0,07 %	944.793	8,22εκ.
BYLOT	1,0280	-0,19 %	315.943	325,2χιλ.
ΕΤΕ	15,7000	0,32 %	304.093	4,79εκ.
ΟΠΑΠ	17,2000	0,82 %	184.508	3,16εκ.
CREDIA	1,4940	-0,53 %	150.293	225,1χιλ.
MTLN	46,7800	1,04 %	143.588	6,77εκ.
OPTIMA	8,6700	3,46 %	118.758	1,02εκ.
ΔΕΗ	20,1000	1,46 %	107.934	2,16εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,1800	2,35 %	37.765	0,50 %
REALCONS	6,2800	-0,32 %	37.293	0,17 %
MTLN	46,7800	1,04 %	143.588	0,10 %
ΓΕΚΤΕΡΝΑ	33,4600	1,33 %	102.964	0,10 %
ACAG	7,1700	1,85 %	28.104	0,08 %
ΠΕΙΡ	8,7700	-0,07 %	944.793	0,08 %
ΕΥΡΩΒ	4,3310	0,07 %	2.104.167	0,06 %
OPTIMA	8,6700	3,46 %	118.758	0,05 %
ΟΠΑΠ	17,2000	0,82 %	184.508	0,05 %
ΒΙΟΚΑ	1,8800	2,17 %	10.938	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
YKNOT	2,1800	2,35 %	37.765	5,16 %
OPTIMA	8,6700	3,46 %	118.758	4,77 %
ΕΛΛΑΚΤΩΡ	1,4300	0,56 %	7.762	3,66 %
ΕΒΡΟΦ	3,7200	-1,33 %	530	3,18 %
ΠΡΔ	0,4120	3,00 %	1.200	3,00 %
ΙΝΤΕΚ	6,3700	-1,85 %	10.296	2,77 %
MTLN	46,7800	1,04 %	143.588	2,59 %
ΑΒΑΞ	3,4500	-0,29 %	61.211	2,46 %
ΙΚΤΙΝ	0,4170	-0,24 %	14.195	2,39 %
ΕΛΛ	17,2000	2,38 %	4.323	2,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%