Euronext Athens
Optima Bank
OPTIMA
Τελευταίο κλείσιμο
10,0800
-0,0700 (-0,69%) 20/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα10,0900
Υψηλό10,3100
Χαμηλό9,9550
Όγκος156,231
Τζίρος1,573,558 €
Πράξεις813
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 20/07/2026 | 10,0800 | 10,0900 | 10,3100 | 9,9550 | 156,231 | 1,573,558 € |
| 17/07/2026 | 10,1500 | 10,1800 | 10,2200 | 9,9000 | 328,024 | 3,295,166 € |
| 16/07/2026 | 10,2500 | 10,2500 | 10,3500 | 10,1100 | 300,001 | 3,075,631 € |
| 15/07/2026 | 10,2500 | 10,3800 | 10,3800 | 10,0700 | 185,193 | 1,893,240 € |
| 14/07/2026 | 10,2000 | 10,1500 | 10,2600 | 9,9800 | 295,792 | 3,000,234 € |
| 13/07/2026 | 10,2500 | 10,3200 | 10,4100 | 10,1100 | 143,566 | 1,473,733 € |
| 10/07/2026 | 10,3500 | 10,2800 | 10,4000 | 10,1400 | 399,688 | 4,123,218 € |
| 09/07/2026 | 10,2800 | 10,0400 | 10,3000 | 9,9850 | 480,727 | 4,898,417 € |
| 08/07/2026 | 10,0400 | 10,0700 | 10,3700 | 9,9400 | 187,573 | 1,884,099 € |
| 07/07/2026 | 10,3500 | 10,4000 | 10,4100 | 10,2700 | 154,505 | 1,603,048 € |
| 06/07/2026 | 10,3100 | 10,4100 | 10,4100 | 10,1100 | 168,123 | 1,730,138 € |
| 03/07/2026 | 10,2500 | 10,1000 | 10,2500 | 10,0200 | 244,553 | 2,485,238 € |
| 02/07/2026 | 10,1000 | 9,9450 | 10,2000 | 9,9350 | 209,848 | 2,120,473 € |
| 01/07/2026 | 9,9450 | 10,0000 | 10,0000 | 9,8150 | 165,357 | 1,644,753 € |
| 30/06/2026 | 10,0000 | 9,9900 | 10,0500 | 9,8750 | 231,659 | 2,310,313 € |
| 29/06/2026 | 9,9900 | 9,9800 | 10,1500 | 9,9000 | 899,211 | 8,986,882 € |
| 26/06/2026 | 9,9800 | 10,0300 | 10,1400 | 9,9800 | 407,977 | 4,087,930 € |
| 25/06/2026 | 10,0300 | 10,1300 | 10,2500 | 9,9800 | 260,698 | 2,638,031 € |
| 24/06/2026 | 10,1500 | 10,3400 | 10,3400 | 10,1200 | 237,435 | 2,412,870 € |
| 23/06/2026 | 10,3400 | 10,6400 | 10,6400 | 10,2900 | 1,151,925 | 11,956,878 € |
| 22/06/2026 | 10,6400 | 10,3500 | 10,6400 | 10,3300 | 329,063 | 3,442,259 € |
| 19/06/2026 | 10,4000 | 10,3000 | 10,4600 | 10,2900 | 273,595 | 2,832,675 € |
| 18/06/2026 | 10,3600 | 10,4500 | 10,4500 | 10,3000 | 100,543 | 1,041,143 € |
| 17/06/2026 | 10,3500 | 10,3800 | 10,5100 | 10,3500 | 124,963 | 1,301,210 € |
| 16/06/2026 | 10,5300 | 10,5000 | 10,5500 | 10,4400 | 305,467 | 3,210,911 € |
| 15/06/2026 | 10,5000 | 10,6000 | 10,7500 | 10,4100 | 616,159 | 6,462,738 € |
| 12/06/2026 | 10,5000 | 10,3900 | 10,6000 | 10,3800 | 540,404 | 5,656,682 € |
| 11/06/2026 | 10,2400 | 10,3000 | 10,6000 | 10,1400 | 1,317,863 | 13,521,852 € |
| 10/06/2026 | 10,0400 | 10,1900 | 10,1900 | 9,9800 | 83,109 | 838,616 € |
| 09/06/2026 | 10,1900 | 10,1500 | 10,3600 | 10,1100 | 247,680 | 2,540,990 € |
| 08/06/2026 | 10,1600 | 10,0000 | 10,4700 | 10,0000 | 238,709 | 2,431,005 € |
| 05/06/2026 | 10,1900 | 10,1000 | 10,5500 | 10,0100 | 256,047 | 2,660,130 € |
| 04/06/2026 | 10,1800 | 10,5000 | 10,5000 | 10,1600 | 88,576 | 911,483 € |
| 03/06/2026 | 10,2600 | 10,4000 | 10,6000 | 10,2100 | 78,719 | 811,963 € |
| 02/06/2026 | 10,5200 | 10,8500 | 10,8500 | 10,3500 | 139,919 | 1,470,008 € |
| 29/05/2026 | 10,6400 | 10,5000 | 10,8300 | 10,4600 | 250,426 | 2,662,100 € |
| 28/05/2026 | 10,5100 | 10,6000 | 10,8000 | 10,4800 | 151,972 | 1,616,121 € |
| 27/05/2026 | 10,6500 | 10,7500 | 10,9500 | 10,6000 | 318,819 | 3,428,634 € |
| 26/05/2026 | 10,7500 | 10,5200 | 10,8000 | 10,5200 | 117,857 | 1,260,718 € |
| 25/05/2026 | 10,6600 | 10,7100 | 10,8900 | 10,6600 | 278,515 | 2,993,113 € |
| 22/05/2026 | 10,4100 | 10,2600 | 10,5600 | 10,2600 | 205,438 | 2,135,298 € |
| 21/05/2026 | 10,4500 | 10,2000 | 10,4500 | 10,2000 | 210,620 | 2,185,681 € |
| 20/05/2026 | 10,2900 | 10,4000 | 10,4200 | 10,0900 | 297,704 | 3,047,998 € |
| 19/05/2026 | 10,3900 | 10,3000 | 10,4600 | 10,0800 | 483,968 | 4,931,441 € |
| 18/05/2026 | 10,1900 | 9,9400 | 10,3500 | 9,9400 | 357,003 | 3,636,784 € |
| 15/05/2026 | 10,1600 | 10,0000 | 10,2400 | 9,8000 | 220,683 | 2,219,329 € |
| 14/05/2026 | 10,0000 | 9,7850 | 10,0700 | 9,7850 | 183,929 | 1,836,354 € |
| 13/05/2026 | 9,8800 | 9,7000 | 9,8900 | 9,5300 | 322,025 | 3,147,115 € |
| 12/05/2026 | 9,6850 | 9,5000 | 9,8500 | 9,3800 | 417,574 | 3,984,064 € |
| 11/05/2026 | 9,5000 | 9,0950 | 9,5000 | 8,9600 | 169,385 | 1,589,939 € |
| 08/05/2026 | 9,0950 | 9,1400 | 9,2250 | 8,9700 | 334,412 | 3,059,824 € |
| 07/05/2026 | 9,1050 | 8,9800 | 9,3400 | 8,9600 | 181,074 | 1,651,047 € |
| 06/05/2026 | 8,8000 | 8,9250 | 9,4500 | 8,8000 | 239,472 | 2,183,517 € |
| 05/05/2026 | 8,9000 | 8,7600 | 8,9700 | 8,7600 | 73,352 | 651,114 € |
| 04/05/2026 | 8,9000 | 8,8600 | 9,0600 | 8,6500 | 116,972 | 1,033,299 € |
| 30/04/2026 | 8,8600 | 9,0000 | 9,0200 | 8,8600 | 160,200 | 1,433,757 € |
| 29/04/2026 | 9,0600 | 9,0000 | 9,1850 | 8,9600 | 103,816 | 944,913 € |
| 28/04/2026 | 9,0000 | 9,1050 | 9,3200 | 8,9700 | 249,711 | 2,253,346 € |
| 27/04/2026 | 9,1000 | 9,3400 | 9,4300 | 9,0800 | 81,945 | 759,024 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.