Athens - Delayed Quote EUR

Optima bank S.A. (OPTIMA.AT)

Compare
12.80
+0.04
+(0.31%)
At close: January 10 at 5:10:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.76 12.88 12.68 12.80 12.80 39,184
Jan 9, 2025 12.78 12.80 12.62 12.76 12.76 27,005
Jan 8, 2025 12.74 12.82 12.62 12.78 12.78 31,270
Jan 7, 2025 12.80 12.86 12.68 12.80 12.80 67,852
Jan 3, 2025 12.78 12.86 12.62 12.80 12.80 20,866
Jan 2, 2025 12.72 12.88 12.70 12.74 12.74 19,930
Dec 31, 2024 12.84 12.94 12.70 12.94 12.94 58,337
Dec 30, 2024 12.70 12.72 12.52 12.72 12.72 37,799
Dec 27, 2024 12.78 12.94 12.54 12.60 12.60 184,276
Dec 23, 2024 12.64 12.78 12.56 12.78 12.78 126,342
Dec 20, 2024 12.90 12.90 12.56 12.56 12.56 264,153
Dec 19, 2024 12.78 12.90 12.64 12.86 12.86 63,594
Dec 18, 2024 12.92 12.96 12.78 12.80 12.80 107,409
Dec 17, 2024 12.88 13.20 12.86 12.94 12.94 100,591
Dec 16, 2024 12.80 12.94 12.64 12.90 12.90 105,121
Dec 13, 2024 12.70 12.80 12.50 12.72 12.72 31,808
Dec 12, 2024 12.72 12.74 12.52 12.66 12.66 34,942
Dec 11, 2024 12.60 12.76 12.56 12.70 12.70 31,421
Dec 10, 2024 12.88 12.88 12.58 12.70 12.70 39,886
Dec 9, 2024 12.84 12.84 12.70 12.78 12.78 23,702
Dec 6, 2024 12.98 12.98 12.58 12.80 12.80 53,145
Dec 5, 2024 12.40 12.98 12.40 12.80 12.80 103,756
Dec 4, 2024 12.32 12.64 12.32 12.64 12.64 28,680
Dec 3, 2024 12.64 12.72 12.48 12.58 12.58 28,570
Dec 2, 2024 12.60 12.70 12.56 12.70 12.70 23,481
Nov 29, 2024 12.70 12.70 12.44 12.60 12.60 26,320
Nov 28, 2024 12.74 12.74 12.58 12.70 12.70 11,301
Nov 27, 2024 12.62 12.78 12.50 12.66 12.66 23,488
Nov 26, 2024 12.76 12.90 12.50 12.74 12.74 34,735
Nov 25, 2024 12.86 13.02 12.70 13.02 13.02 57,433
Nov 22, 2024 12.80 12.82 12.60 12.72 12.72 20,881
Nov 21, 2024 12.68 12.80 12.30 12.76 12.76 24,241
Nov 20, 2024 12.66 12.68 12.54 12.60 12.60 17,008
Nov 19, 2024 12.80 12.80 12.40 12.56 12.56 26,842
Nov 18, 2024 12.70 12.80 12.70 12.76 12.76 14,417
Nov 15, 2024 12.96 12.96 12.62 12.84 12.84 76,597
Nov 14, 2024 13.00 13.00 12.76 13.00 13.00 49,261
Nov 13, 2024 12.92 12.98 12.74 12.84 12.84 55,045
Nov 12, 2024 12.80 12.94 12.72 12.84 12.84 64,191
Nov 11, 2024 12.72 13.06 12.62 12.84 12.84 36,296
Nov 8, 2024 12.70 12.80 12.64 12.72 12.72 49,348
Nov 7, 2024 12.68 13.00 12.36 12.70 12.70 49,074
Nov 6, 2024 12.70 12.90 12.66 12.70 12.70 38,192
Nov 5, 2024 12.80 12.80 12.58 12.78 12.78 55,115
Nov 4, 2024 12.76 12.88 12.60 12.80 12.80 44,794
Nov 1, 2024 12.86 12.86 12.64 12.76 12.76 23,503
Oct 31, 2024 12.50 12.84 12.36 12.80 12.80 56,510
Oct 30, 2024 12.76 12.82 12.54 12.60 12.60 38,269
Oct 29, 2024 12.80 12.88 12.62 12.62 12.62 36,154
Oct 25, 2024 12.86 12.86 12.60 12.80 12.80 72,812
Oct 24, 2024 12.88 12.90 12.80 12.86 12.86 36,387
Oct 23, 2024 12.88 12.88 12.68 12.76 12.76 16,444
Oct 22, 2024 12.96 12.96 12.60 12.84 12.84 41,027
Oct 21, 2024 12.78 13.00 12.72 13.00 13.00 22,501
Oct 18, 2024 12.96 13.10 12.88 12.90 12.90 57,691
Oct 17, 2024 12.70 12.96 12.70 12.96 12.96 50,385
Oct 16, 2024 12.76 12.90 12.74 12.80 12.80 22,370
Oct 15, 2024 13.00 13.00 12.76 12.92 12.92 33,798
Oct 14, 2024 12.78 12.96 12.78 12.88 12.88 12,295
Oct 11, 2024 13.00 13.00 12.72 12.94 12.94 35,593
Oct 10, 2024 13.00 13.00 12.86 13.00 13.00 43,852
Oct 9, 2024 12.90 13.00 12.86 13.00 13.00 24,654
Oct 8, 2024 12.96 12.96 12.86 12.94 12.94 20,437
Oct 7, 2024 12.80 13.04 12.76 12.82 12.82 56,268
Oct 4, 2024 12.60 12.90 12.60 12.90 12.90 46,431
Oct 3, 2024 12.70 12.88 12.64 12.88 12.88 36,809
Oct 2, 2024 12.92 12.92 12.64 12.88 12.88 26,076
Oct 1, 2024 12.98 13.00 12.92 12.92 12.92 45,672
Sep 30, 2024 12.86 13.00 12.76 12.98 12.98 41,960
Sep 27, 2024 12.88 13.00 12.84 12.96 12.96 20,918
Sep 26, 2024 12.90 13.10 12.90 12.94 12.94 34,740
Sep 25, 2024 13.10 13.20 12.80 13.10 13.10 31,082
Sep 24, 2024 13.06 13.20 13.00 13.10 13.10 100,116
Sep 23, 2024 13.00 13.08 12.90 13.00 13.00 52,877
Sep 20, 2024 12.96 13.34 12.92 13.34 13.34 115,781
Sep 19, 2024 12.90 13.08 12.82 12.98 12.98 62,030
Sep 18, 2024 12.88 13.00 12.80 12.98 12.98 13,897
Sep 17, 2024 12.90 13.04 12.86 13.00 13.00 19,303
Sep 16, 2024 12.80 13.10 12.80 13.00 13.00 30,948
Sep 13, 2024 12.84 13.20 12.84 13.00 13.00 46,115
Sep 12, 2024 12.76 13.20 12.76 13.00 13.00 35,592
Sep 11, 2024 12.94 12.94 12.74 12.92 12.92 14,799
Sep 10, 2024 12.96 13.00 12.72 12.96 12.96 25,973
Sep 9, 2024 13.00 13.24 12.60 12.96 12.96 84,964
Sep 6, 2024 13.04 13.24 13.00 13.20 13.20 52,291
Sep 5, 2024 13.20 13.44 13.20 13.22 13.22 52,697
Sep 3, 2024 12.80 13.04 12.80 13.00 13.00 48,821
Sep 2, 2024 12.98 12.98 12.76 12.88 12.88 41,035
Aug 30, 2024 12.60 13.00 12.60 13.00 13.00 231,399
Aug 29, 2024 12.56 12.70 12.48 12.70 12.70 68,271
Aug 28, 2024 12.42 12.56 12.42 12.56 12.56 73,186
Aug 27, 2024 12.34 12.50 12.20 12.50 12.50 57,486
Aug 26, 2024 12.00 12.36 11.96 12.34 12.34 97,789
Aug 23, 2024 12.00 12.08 11.74 12.02 12.02 28,443
Aug 22, 2024 12.00 12.14 11.92 12.08 12.08 11,828
Aug 21, 2024 12.04 12.24 11.88 12.10 12.10 51,476
Aug 20, 2024 11.92 12.20 11.92 12.20 12.20 40,272
Aug 19, 2024 12.12 12.30 11.98 11.98 11.98 30,721
Aug 16, 2024 12.20 12.42 12.12 12.38 12.38 41,456
Aug 14, 2024 12.00 12.32 12.00 12.26 12.26 33,439
Aug 13, 2024 12.10 12.20 12.00 12.12 12.12 20,800
Aug 12, 2024 12.06 12.10 11.82 11.98 11.98 19,909
Aug 9, 2024 11.66 11.90 11.66 11.74 11.74 19,839
Aug 8, 2024 11.68 11.74 11.40 11.66 11.66 29,333
Aug 7, 2024 11.48 11.64 11.04 11.44 11.44 68,108
Aug 6, 2024 11.16 11.48 10.60 11.08 11.08 49,782
Aug 5, 2024 10.60 11.26 10.32 10.84 10.84 115,638
Aug 2, 2024 12.04 12.04 11.66 11.74 11.74 54,440
Aug 1, 2024 12.28 12.30 12.04 12.20 12.20 41,794
Jul 31, 2024 12.24 12.30 12.12 12.24 12.24 102,649
Jul 30, 2024 12.30 12.30 12.16 12.24 12.24 42,191
Jul 29, 2024 12.48 12.50 12.10 12.16 12.16 23,844
Jul 26, 2024 12.26 12.48 12.12 12.22 12.22 133,304
Jul 25, 2024 12.32 12.32 12.02 12.20 12.20 29,234
Jul 24, 2024 12.02 12.32 12.02 12.32 12.32 22,066
Jul 23, 2024 12.10 12.32 12.04 12.20 12.20 38,789
Jul 22, 2024 12.06 12.18 11.98 12.10 12.10 66,825
Jul 19, 2024 12.20 12.20 11.84 11.96 11.96 18,532
Jul 18, 2024 11.92 12.14 11.70 12.14 12.14 106,982
Jul 17, 2024 11.78 11.96 11.58 11.78 11.78 66,916
Jul 16, 2024 11.94 11.94 11.60 11.78 11.78 41,079
Jul 15, 2024 12.02 12.04 11.72 11.90 11.90 38,479
Jul 12, 2024 12.00 12.04 11.74 12.02 12.02 17,420
Jul 11, 2024 12.18 12.18 11.96 11.96 11.96 74,361
Jul 10, 2024 12.16 12.16 12.00 12.10 12.10 41,851
Jul 9, 2024 11.86 12.20 11.84 12.00 12.00 116,409
Jul 8, 2024 11.78 11.96 11.62 11.96 11.96 34,005
Jul 5, 2024 11.86 11.86 11.62 11.78 11.78 36,261
Jul 4, 2024 11.90 11.96 11.60 11.84 11.84 75,313
Jul 3, 2024 12.08 12.08 11.74 11.84 11.84 53,481
Jul 2, 2024 12.12 12.12 11.64 11.90 11.90 42,775
Jul 1, 2024 12.00 12.18 11.94 12.04 12.04 83,149
Jun 28, 2024 11.90 12.02 11.62 12.02 12.02 87,311
Jun 27, 2024 12.70 12.70 11.76 12.00 12.00 170,862
Jun 26, 2024 13.00 13.00 12.44 12.60 12.60 229,574
Jun 25, 2024 0.44 Dividend
Jun 25, 2024 12.58 13.20 12.58 13.00 13.00 278,626
Jun 21, 2024 12.42 12.68 12.22 12.60 12.16 2,959,238
Jun 20, 2024 12.10 12.76 12.08 12.42 11.99 217,035
Jun 19, 2024 11.86 12.10 11.82 12.10 11.68 251,704
Jun 18, 2024 11.96 12.02 11.66 11.86 11.45 161,598
Jun 17, 2024 11.78 12.08 11.68 11.78 11.37 200,020
Jun 14, 2024 12.06 12.06 11.78 11.78 11.37 89,573
Jun 13, 2024 11.84 12.16 11.84 12.06 11.64 156,755
Jun 12, 2024 11.92 12.06 11.88 11.96 11.54 167,721
Jun 11, 2024 12.00 12.04 11.86 12.02 11.60 153,108
Jun 10, 2024 11.82 12.12 11.70 11.88 11.47 114,380
Jun 7, 2024 12.00 12.08 11.82 11.82 11.41 41,966
Jun 6, 2024 12.08 12.10 11.96 12.02 11.60 113,763
Jun 5, 2024 11.90 12.06 11.86 11.98 11.56 120,102
Jun 4, 2024 12.00 12.00 11.74 11.86 11.45 22,406
Jun 3, 2024 12.00 12.42 11.72 11.80 11.39 112,716
May 31, 2024 11.74 12.02 11.74 11.98 11.56 2,052,341
May 30, 2024 11.52 11.90 11.52 11.74 11.33 258,027
May 29, 2024 11.68 11.80 11.54 11.58 11.18 168,648
May 28, 2024 11.70 11.90 11.64 11.74 11.33 221,802
May 27, 2024 11.64 11.78 11.64 11.70 11.29 328,323
May 24, 2024 11.64 11.72 11.60 11.64 11.23 70,144
May 23, 2024 11.72 11.72 11.60 11.64 11.23 145,834
May 22, 2024 11.62 11.74 11.58 11.68 11.27 126,435
May 21, 2024 11.40 11.76 11.40 11.68 11.27 341,509
May 20, 2024 11.62 11.70 11.30 11.40 11.00 176,430
May 17, 2024 11.60 11.82 11.58 11.68 11.27 123,976
May 16, 2024 11.66 11.74 11.44 11.60 11.19 149,024
May 15, 2024 11.52 11.70 11.44 11.64 11.23 406,351
May 14, 2024 11.56 11.56 11.30 11.50 11.10 225,367
May 13, 2024 11.40 11.76 11.34 11.50 11.10 145,071
May 10, 2024 11.10 11.32 11.10 11.32 10.92 184,546
May 9, 2024 11.02 11.20 10.94 11.20 10.81 117,625
May 8, 2024 10.88 11.02 10.82 11.02 10.64 83,649
May 2, 2024 10.54 10.86 10.54 10.80 10.42 114,367
Apr 30, 2024 10.54 10.66 10.54 10.64 10.27 84,137
Apr 29, 2024 10.54 10.68 10.44 10.64 10.27 76,527
Apr 26, 2024 10.20 10.68 10.20 10.68 10.31 87,018
Apr 25, 2024 10.70 10.70 10.28 10.28 9.92 260,003
Apr 24, 2024 10.30 10.76 10.28 10.66 10.29 359,990
Apr 23, 2024 10.36 10.68 10.18 10.28 9.92 163,802
Apr 22, 2024 9.98 10.36 9.98 10.36 10.00 110,434
Apr 19, 2024 9.95 9.98 9.87 9.97 9.62 68,360
Apr 18, 2024 9.95 10.00 9.90 10.00 9.65 200,285
Apr 17, 2024 9.72 9.98 9.72 9.98 9.63 143,827
Apr 16, 2024 9.70 9.82 9.54 9.80 9.46 154,097
Apr 15, 2024 9.56 9.83 9.56 9.81 9.47 155,506
Apr 12, 2024 9.73 9.79 9.66 9.79 9.45 100,960
Apr 11, 2024 9.53 9.78 9.53 9.73 9.39 66,511
Apr 10, 2024 9.63 9.79 9.45 9.68 9.34 144,026
Apr 9, 2024 9.19 9.63 9.10 9.63 9.29 239,002
Apr 8, 2024 8.73 9.27 8.70 9.20 8.88 157,072
Apr 5, 2024 8.59 8.82 8.47 8.79 8.48 138,798
Apr 4, 2024 8.50 8.59 8.42 8.59 8.29 105,807
Apr 3, 2024 8.12 8.50 8.12 8.49 8.19 106,381
Apr 2, 2024 8.10 8.49 8.10 8.20 7.91 88,233
Mar 28, 2024 7.90 8.28 7.90 8.24 7.95 119,561
Mar 27, 2024 7.94 7.98 7.90 7.90 7.62 67,016
Mar 26, 2024 7.82 7.99 7.82 7.96 7.68 73,304
Mar 22, 2024 7.78 7.82 7.76 7.82 7.55 67,678
Mar 21, 2024 7.72 7.78 7.70 7.77 7.50 95,889
Mar 20, 2024 7.74 7.74 7.65 7.72 7.45 61,014
Mar 19, 2024 7.55 7.70 7.55 7.70 7.43 24,682
Mar 15, 2024 7.66 7.74 7.48 7.48 7.22 86,581
Mar 14, 2024 7.76 7.78 7.63 7.75 7.48 33,387
Mar 13, 2024 7.79 7.82 7.75 7.79 7.52 35,572
Mar 12, 2024 7.76 7.84 7.74 7.84 7.57 80,476
Mar 11, 2024 7.76 7.84 7.75 7.77 7.50 40,196
Mar 8, 2024 7.85 7.88 7.75 7.76 7.49 70,835
Mar 7, 2024 7.90 7.90 7.81 7.85 7.58 41,767
Mar 6, 2024 7.74 7.90 7.70 7.90 7.62 273,476
Mar 5, 2024 7.70 7.80 7.66 7.71 7.44 120,647
Mar 4, 2024 7.60 7.70 7.57 7.70 7.43 111,579
Mar 1, 2024 7.56 7.60 7.52 7.60 7.33 133,609
Feb 29, 2024 7.51 7.60 7.50 7.53 7.27 29,546
Feb 28, 2024 7.59 7.60 7.52 7.56 7.30 21,430
Feb 27, 2024 7.60 7.60 7.51 7.59 7.32 19,163
Feb 26, 2024 7.54 7.60 7.49 7.60 7.33 26,312
Feb 23, 2024 7.61 7.66 7.54 7.54 7.28 21,852
Feb 22, 2024 7.62 7.68 7.55 7.62 7.35 24,130
Feb 21, 2024 7.56 7.62 7.42 7.60 7.33 95,746
Feb 20, 2024 7.69 7.70 7.56 7.64 7.37 102,102
Feb 19, 2024 7.70 7.70 7.58 7.69 7.42 54,192
Feb 16, 2024 7.63 7.71 7.55 7.70 7.43 64,411
Feb 15, 2024 7.70 7.70 7.64 7.69 7.42 31,759
Feb 14, 2024 7.67 7.72 7.63 7.69 7.42 32,897
Feb 13, 2024 7.64 7.70 7.56 7.68 7.41 35,858
Feb 12, 2024 7.69 7.74 7.61 7.67 7.40 31,129
Feb 9, 2024 7.60 7.69 7.58 7.69 7.42 184,650
Feb 8, 2024 7.61 7.67 7.57 7.61 7.34 21,560
Feb 7, 2024 7.65 7.67 7.59 7.62 7.35 38,887
Feb 6, 2024 7.69 7.72 7.54 7.65 7.38 65,273
Feb 5, 2024 7.50 7.69 7.46 7.62 7.35 63,736
Feb 2, 2024 7.31 7.57 7.31 7.50 7.24 107,395
Feb 1, 2024 7.29 7.39 7.24 7.30 7.05 52,930
Jan 31, 2024 7.28 7.36 7.28 7.34 7.08 31,291
Jan 30, 2024 7.30 7.37 7.26 7.28 7.03 46,024
Jan 29, 2024 7.30 7.38 7.26 7.34 7.08 25,808
Jan 26, 2024 7.38 7.45 7.36 7.36 7.10 52,279
Jan 25, 2024 7.49 7.49 7.38 7.42 7.16 56,578
Jan 22, 2024 7.38 7.47 7.35 7.37 7.11 18,323
Jan 19, 2024 7.44 7.44 7.31 7.39 7.13 30,310
Jan 18, 2024 7.50 7.50 7.35 7.39 7.13 28,779
Jan 17, 2024 7.42 7.49 7.30 7.48 7.22 75,088
Jan 16, 2024 7.45 7.51 7.32 7.48 7.22 77,495
Jan 15, 2024 7.50 7.66 7.44 7.47 7.21 47,911
Jan 12, 2024 7.50 7.64 7.46 7.53 7.27 79,555
Jan 11, 2024 7.51 7.65 7.49 7.54 7.28 61,566
Jan 10, 2024 7.63 7.63 7.51 7.51 7.25 64,481

Related Tickers

TATT.AT Attica Bank S.A.
0.7740
-0.77%
 
TPEIR.AT Piraeus Financial Holdings S.A.
4.1900
-0.12%
 
CBQK.QA The Commercial Bank (P.S.Q.C.)
4.2700
+0.47%
 
ALPHA.AT Alpha Services and Holdings S.A.
1.7180
-0.29%
 
TTB.BK TMBThanachart Bank Public Company Limited
1.8000
0.00%
 
BOCHGR.AT Bank of Cyprus Holdings Plc
4.7700
+0.42%
 
EUROB.AT Eurobank Ergasias Services and Holdings S.A.
2.3430
-0.59%
 
KBANK.BK Kasikornbank Public Company Limited
159.50
-0.31%
 
ETE.AT National Bank of Greece S.A.
8.05
+0.02%
 
NBGIF National Bank of Greece S.A.
8.19
+4.33%