Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)
ΟΠΑΠ
ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

19.1400
-0.6700 -3.3821%
13/06/2025 , 17:25 Πρ. Κλείσιμο 19.8100
Χαμηλό Υψηλό
18,99 19,41
Χαμ. 52 εβδ. Υψ. 52 εβδ.
14,56 20,66
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
ΏραΑνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκος
17:19 19,00 19,00 19,00 19,0020
17:18 19,00 19,00 19,00 19,0040
17:17 19,00 19,00 19,00 19,00123
17:16 19,00 19,00 19,00 19,0070
17:13 19,00 19,00 19,00 19,00289
17:11 19,00 19,00 19,00 19,0029
17:10 19,00 19,00 19,00 19,0023.358
16:59 19,00 19,00 19,00 19,00427
16:58 19,00 19,00 19,00 19,00455
16:57 19,00 19,00 19,00 19,004.355
16:56 19,00 19,00 19,00 19,001.760
16:55 19,00 19,00 19,00 19,00585
16:54 19,00 19,00 19,00 19,00705
16:53 19,00 19,00 19,00 19,00830
16:52 19,00 19,00 19,00 19,00480
16:51 19,00 19,00 19,00 19,00863
16:50 19,00 19,00 19,00 19,002.924
16:49 19,00 19,00 19,00 19,00589
16:48 19,00 19,00 19,00 19,00976
16:47 19,00 19,00 19,00 19,00212
16:46 19,00 19,00 19,00 19,00804
16:45 19,00 19,00 19,00 19,0073
16:44 19,00 19,00 19,00 19,001.321
16:43 19,00 19,00 19,00 19,0098
16:42 19,00 19,00 19,00 19,001.456
16:41 19,00 19,00 19,00 19,001.087
16:39 19,00 19,00 19,00 19,00102
16:38 19,00 19,00 19,00 19,001.091
16:37 19,00 19,00 19,00 19,00389
16:36 19,00 19,00 19,00 19,001.243
16:35 19,00 19,00 19,00 19,00811
16:34 19,00 19,00 19,00 19,001.292
16:33 19,00 19,00 19,00 19,00493
16:32 19,00 19,00 19,00 19,002.300
16:31 19,00 19,00 19,00 19,004.734
16:30 19,00 19,00 19,00 19,00580
16:29 19,00 19,00 19,00 19,001.565
16:28 19,00 19,00 19,00 19,00567
16:27 19,00 19,00 19,00 19,00774
16:26 19,00 19,00 19,00 19,00362
16:25 19,00 19,00 19,00 19,002.056
16:23 19,00 19,00 19,00 19,002.442
16:22 19,00 19,00 19,00 19,00482
16:21 19,00 19,00 19,00 19,00273
16:20 19,00 19,00 19,00 19,00285
16:19 19,00 19,00 19,00 19,00636
16:18 19,00 19,00 19,00 19,00439
16:17 19,00 19,00 19,00 19,00626
16:16 19,00 19,00 19,00 19,00131
16:15 19,00 19,00 19,00 19,00731
16:14 19,00 19,00 19,00 19,00837
16:13 19,00 19,00 19,00 19,00251
16:12 19,00 19,00 19,00 19,0092
16:11 19,00 19,00 19,00 19,00165
16:10 19,00 19,00 19,00 19,001.755
16:09 19,00 19,00 19,00 19,00730
16:08 19,00 19,00 19,00 19,00482
16:07 19,00 19,00 19,00 19,00128
16:05 19,00 19,00 19,00 19,00153
16:04 19,00 19,00 19,00 19,003.688
16:03 19,00 19,00 19,00 19,001.300
16:02 19,00 19,00 19,00 19,00843
16:01 19,00 19,00 19,00 19,0010.760
16:00 19,00 19,00 19,00 19,001.541
15:58 19,00 19,00 19,00 19,0098
15:57 19,00 19,00 19,00 19,0089
15:56 19,00 19,00 19,00 19,00961
15:55 19,00 19,00 19,00 19,008.119
15:53 19,00 19,00 19,00 19,00257
15:52 19,00 19,00 19,00 19,00267
15:51 19,00 19,00 19,00 19,00658
15:50 19,00 19,00 19,00 19,00189
15:49 19,00 19,00 19,00 19,00105
15:48 19,00 19,00 19,00 19,00632
15:47 19,00 19,00 19,00 19,00384
15:46 19,00 19,00 19,00 19,001.893
15:44 19,00 19,00 19,00 19,00110
15:43 19,00 19,00 19,00 19,00338
15:42 19,00 19,00 19,00 19,002.455
15:41 19,00 19,00 19,00 19,001.548
15:40 19,00 19,00 19,00 19,00224
15:39 19,00 19,00 19,00 19,001
15:38 19,00 19,00 19,00 19,003
15:37 19,00 19,00 19,00 19,00100
15:36 19,00 19,00 19,00 19,001.214
15:35 19,00 19,00 19,00 19,005
15:34 19,00 19,00 19,00 19,00456
15:33 19,00 19,00 19,00 19,00650
15:32 19,00 19,00 19,00 19,001.084
15:31 19,00 19,00 19,00 19,003.230
15:30 19,00 19,00 19,00 19,00913
15:29 19,00 19,00 19,00 19,00245
15:28 19,00 19,00 19,00 19,0010
15:27 19,00 19,00 19,00 19,00388
15:26 19,00 19,00 19,00 19,00432
15:25 19,00 19,00 19,00 19,0046
15:24 19,00 19,00 19,00 19,00249
15:23 19,00 19,00 19,00 19,00274
15:22 19,00 19,00 19,00 19,00117
15:21 19,00 19,00 19,00 19,00264
15:19 19,00 19,00 19,00 19,0091
15:18 19,00 19,00 19,00 19,00114
15:17 19,00 19,00 19,00 19,001.421
15:16 19,00 19,00 19,00 19,00310
15:14 19,00 19,00 19,00 19,00112
15:13 19,00 19,00 19,00 19,0071
15:12 19,00 19,00 19,00 19,00791
15:11 19,00 19,00 19,00 19,00870
15:10 19,00 19,00 19,00 19,002.709
15:09 19,00 19,00 19,00 19,00261
15:08 19,00 19,00 19,00 19,00377
15:07 19,00 19,00 19,00 19,001.016
15:06 19,00 19,00 19,00 19,002.988
15:05 19,00 19,00 19,00 19,00110
15:04 19,00 19,00 19,00 19,0066
15:03 19,00 19,00 19,00 19,00251
15:02 19,00 19,00 19,00 19,00790
15:01 19,00 19,00 19,00 19,00114
14:59 19,00 19,00 19,00 19,001.170
14:58 19,00 19,00 19,00 19,00212
14:57 19,00 19,00 19,00 19,00308
14:56 19,00 19,00 19,00 19,00598
14:55 19,00 19,00 19,00 19,0040
14:54 19,00 19,00 19,00 19,001.895
14:53 19,00 19,00 19,00 19,00313
14:52 19,00 19,00 19,00 19,00753
14:51 19,00 19,00 19,00 19,00703
14:50 19,00 19,00 19,00 19,00396
14:49 19,00 19,00 19,00 19,008.232
14:48 19,00 19,00 19,00 19,00205
14:47 19,00 19,00 19,00 19,0060
14:46 19,00 19,00 19,00 19,00200
14:45 19,00 19,00 19,00 19,00951
14:44 19,00 19,00 19,00 19,00486
14:43 19,00 19,00 19,00 19,001.759
14:42 19,00 19,00 19,00 19,001
14:41 19,00 19,00 19,00 19,00548
14:39 19,00 19,00 19,00 19,00181
14:37 19,00 19,00 19,00 19,00508
14:36 19,00 19,00 19,00 19,00665
14:35 19,00 19,00 19,00 19,00172
14:34 19,00 19,00 19,00 19,00568
14:32 19,00 19,00 19,00 19,00618
14:31 19,00 19,00 19,00 19,00267
14:29 19,00 19,00 19,00 19,00792
14:28 19,00 19,00 19,00 19,00694
14:27 19,00 19,00 19,00 19,0011
14:26 19,00 19,00 19,00 19,002.301
14:25 19,00 19,00 19,00 19,00652
14:24 19,00 19,00 19,00 19,001.224
14:23 19,00 19,00 19,00 19,00862
14:22 19,00 19,00 19,00 19,002.031
14:21 19,00 19,00 19,00 19,001
14:20 19,00 19,00 19,00 19,00706
14:19 19,00 19,00 19,00 19,00501
14:17 19,00 19,00 19,00 19,00530
14:16 19,00 19,00 19,00 19,00366
14:15 19,00 19,00 19,00 19,00130
14:14 19,00 19,00 19,00 19,00165
14:13 19,00 19,00 19,00 19,00177
14:12 19,00 19,00 19,00 19,00345
14:11 19,00 19,00 19,00 19,0028
14:10 19,00 19,00 19,00 19,00191
14:09 19,00 19,00 19,00 19,0089
14:08 19,00 19,00 19,00 19,003.176
14:07 19,00 19,00 19,00 19,00140
14:06 19,00 19,00 19,00 19,00144
14:05 19,00 19,00 19,00 19,00102
14:04 19,00 19,00 19,00 19,00785
14:03 19,00 19,00 19,00 19,00920
14:02 19,00 19,00 19,00 19,00227
14:01 19,00 19,00 19,00 19,00919
14:00 19,00 19,00 19,00 19,00202
13:59 19,00 19,00 19,00 19,0069
13:58 19,00 19,00 19,00 19,00381
13:57 19,00 19,00 19,00 19,0067
13:56 19,00 19,00 19,00 19,00156
13:55 19,00 19,00 19,00 19,00385
13:53 19,00 19,00 19,00 19,00675
13:51 19,00 19,00 19,00 19,0083
13:49 19,00 19,00 19,00 19,00372
13:48 19,00 19,00 19,00 19,00968
13:47 19,00 19,00 19,00 19,0097
13:46 19,00 19,00 19,00 19,001.384
13:45 19,00 19,00 19,00 19,001.505
13:44 19,00 19,00 19,00 19,00107
13:43 19,00 19,00 19,00 19,00266
13:42 19,00 19,00 19,00 19,001.100
13:41 19,00 19,00 19,00 19,00317
13:40 19,00 19,00 19,00 19,00360
13:39 19,00 19,00 19,00 19,00301
13:37 19,00 19,00 19,00 19,00170
13:36 19,00 19,00 19,00 19,00211
13:35 19,00 19,00 19,00 19,00407
13:34 19,00 19,00 19,00 19,00397
13:33 19,00 19,00 19,00 19,00102
13:31 19,00 19,00 19,00 19,0097
13:30 19,00 19,00 19,00 19,00476
13:29 19,00 19,00 19,00 19,00124
13:26 19,00 19,00 19,00 19,00471
13:25 19,00 19,00 19,00 19,00112
13:24 19,00 19,00 19,00 19,0083
13:23 19,00 19,00 19,00 19,0063
13:22 19,00 19,00 19,00 19,00421
13:21 19,00 19,00 19,00 19,00531
13:20 19,00 19,00 19,00 19,00223
13:19 19,00 19,00 19,00 19,00994
13:17 19,00 19,00 19,00 19,001.145
13:16 19,00 19,00 19,00 19,00597
13:15 19,00 19,00 19,00 19,001.158
13:14 19,00 19,00 19,00 19,001.519
13:13 19,00 19,00 19,00 19,00266
13:12 19,00 19,00 19,00 19,00121
13:11 19,00 19,00 19,00 19,00664
13:10 19,00 19,00 19,00 19,00935
13:09 19,00 19,00 19,00 19,0050
13:08 19,00 19,00 19,00 19,001.182
13:07 19,00 19,00 19,00 19,00844
13:06 19,00 19,00 19,00 19,002.145
13:04 19,00 19,00 19,00 19,0050
13:02 19,00 19,00 19,00 19,00125
13:01 19,00 19,00 19,00 19,00620
13:00 19,00 19,00 19,00 19,002.576
12:59 19,00 19,00 19,00 19,0051
12:58 19,00 19,00 19,00 19,00237
12:57 19,00 19,00 19,00 19,00317
12:56 19,00 19,00 19,00 19,001.287
12:54 19,00 19,00 19,00 19,00117
12:53 19,00 19,00 19,00 19,00117
12:52 19,00 19,00 19,00 19,00112
12:51 19,00 19,00 19,00 19,001.059
12:50 19,00 19,00 19,00 19,00438
12:49 19,00 19,00 19,00 19,00137
12:48 19,00 19,00 19,00 19,00100
12:47 19,00 19,00 19,00 19,0073
12:46 19,00 19,00 19,00 19,001.178
12:45 19,00 19,00 19,00 19,00363
12:44 19,00 19,00 19,00 19,00375
12:43 19,00 19,00 19,00 19,00326
12:42 19,00 19,00 19,00 19,001.002
12:41 19,00 19,00 19,00 19,0067
12:40 19,00 19,00 19,00 19,00350
12:39 19,00 19,00 19,00 19,00937
12:38 19,00 19,00 19,00 19,001.767
12:37 19,00 19,00 19,00 19,00100
12:35 19,00 19,00 19,00 19,002.100
12:34 19,00 19,00 19,00 19,00500
12:33 19,00 19,00 19,00 19,00250
12:32 19,00 19,00 19,00 19,00386
12:31 19,00 19,00 19,00 19,0037
12:30 19,00 19,00 19,00 19,001.866
12:29 19,00 19,00 19,00 19,001.412
12:28 19,00 19,00 18,00 18,002.700
12:27 19,00 19,00 19,00 19,00203
12:26 19,00 19,00 19,00 19,004.984
12:24 19,00 19,00 19,00 19,003.759
12:23 19,00 19,00 19,00 19,001.585
12:22 19,00 19,00 19,00 19,003.388
12:21 19,00 19,00 19,00 19,001
12:20 19,00 19,00 19,00 19,001
12:19 19,00 19,00 19,00 19,00100
12:18 19,00 19,00 19,00 19,00700
12:17 19,00 19,00 19,00 19,001.499
12:16 19,00 19,00 19,00 19,001.099
12:15 19,00 19,00 19,00 19,00215
12:14 19,00 19,00 19,00 19,00507
12:13 19,00 19,00 19,00 19,0080
12:12 19,00 19,00 19,00 19,00671
12:11 19,00 19,00 19,00 19,001.162
12:10 19,00 19,00 19,00 19,001.882
12:09 19,00 19,00 19,00 19,00761
12:08 19,00 19,00 19,00 19,00341
12:07 19,00 19,00 19,00 19,001.223
12:06 19,00 19,00 19,00 19,002.634
12:05 19,00 19,00 19,00 19,00102
12:04 19,00 19,00 19,00 19,004.271
12:03 19,00 19,00 19,00 19,00957
12:02 19,00 19,00 19,00 19,001.578
12:01 19,00 19,00 19,00 19,00940
12:00 19,00 19,00 19,00 19,006.685
11:59 19,00 19,00 19,00 19,001.417
11:58 19,00 19,00 19,00 19,003
11:57 19,00 19,00 19,00 19,003.167
11:56 19,00 19,00 19,00 19,001.130
11:55 19,00 19,00 19,00 19,001.572
11:54 19,00 19,00 19,00 19,00343
11:53 19,00 19,00 19,00 19,002
11:52 19,00 19,00 19,00 19,001
11:51 19,00 19,00 19,00 19,002
11:50 19,00 19,00 19,00 19,001.081
11:48 19,00 19,00 19,00 19,001.333
11:47 19,00 19,00 19,00 19,001.685
11:46 19,00 19,00 19,00 19,00882
11:45 19,00 19,00 19,00 19,00125
11:44 19,00 19,00 19,00 19,0020
11:42 19,00 19,00 19,00 19,004
11:41 19,00 19,00 19,00 19,00970
11:40 19,00 19,00 19,00 19,00471
11:39 19,00 19,00 19,00 19,00852
11:38 19,00 19,00 19,00 19,00848
11:37 19,00 19,00 19,00 19,002.238
11:36 19,00 19,00 19,00 19,001.088
11:35 19,00 19,00 19,00 19,00687
11:34 19,00 19,00 19,00 19,00164
11:33 19,00 19,00 19,00 19,001.307
11:32 19,00 19,00 19,00 19,001.005
11:31 19,00 19,00 19,00 19,001.784
11:30 19,00 19,00 19,00 19,0010.032
11:29 19,00 19,00 19,00 19,00879
11:28 19,00 19,00 19,00 19,001
11:27 19,00 19,00 19,00 19,001.254
11:26 19,00 19,00 19,00 19,004.250
11:25 19,00 19,00 19,00 19,00152
11:24 19,00 19,00 19,00 19,001.743
11:23 19,00 19,00 19,00 19,00101
11:22 19,00 19,00 19,00 19,00140
11:21 19,00 19,00 19,00 19,004
11:20 19,00 19,00 19,00 19,00152
11:19 19,00 19,00 19,00 19,00200
11:18 19,00 19,00 19,00 19,00108
11:17 19,00 19,00 19,00 19,00148
11:16 19,00 19,00 19,00 19,00328
11:15 19,00 19,00 19,00 19,0041
11:14 19,00 19,00 19,00 19,00490
11:13 19,00 19,00 19,00 19,00590
11:12 19,00 19,00 19,00 19,0010
11:10 19,00 19,00 19,00 19,001.646
11:09 19,00 19,00 19,00 19,00526
11:08 19,00 19,00 19,00 19,00106
11:07 19,00 19,00 19,00 19,00113
11:06 19,00 19,00 19,00 19,00106
11:05 19,00 19,00 19,00 19,001.083
11:04 19,00 19,00 19,00 19,00552
11:03 19,00 19,00 19,00 19,001.377
11:02 19,00 19,00 19,00 19,00500
11:01 19,00 19,00 19,00 19,00935
11:00 19,00 19,00 19,00 19,001.888
10:59 19,00 19,00 19,00 19,001.352
10:58 19,00 19,00 19,00 19,003
10:56 19,00 19,00 19,00 19,00242
10:55 19,00 19,00 19,00 19,001.045
10:54 19,00 19,00 19,00 19,00480
10:53 19,00 19,00 19,00 19,00725
10:52 19,00 19,00 19,00 19,001.834
10:51 19,00 19,00 19,00 19,001.555
10:50 19,00 19,00 19,00 19,001.191
10:49 19,00 19,00 19,00 19,001.191
10:48 19,00 19,00 19,00 19,00505
10:47 19,00 19,00 19,00 19,002.430
10:46 19,00 19,00 19,00 19,001.462
10:45 19,00 19,00 19,00 19,004.357
10:44 19,00 19,00 19,00 19,001.193
10:43 19,00 19,00 19,00 19,003.232
10:42 19,00 19,00 19,00 19,001.951
10:41 19,00 19,00 19,00 19,002.952
10:40 19,00 19,00 19,00 19,00272
10:39 19,00 19,00 19,00 19,00252
10:38 19,00 19,00 19,00 19,00371
10:37 19,00 19,00 19,00 19,001.326
10:36 19,00 19,00 19,00 19,002.337
10:35 19,00 19,00 19,00 19,005.636
10:34 19,00 19,00 19,00 19,003.464
10:33 19,00 19,00 19,00 19,00301
10:32 19,00 19,00 19,00 19,003.523
10:31 19,00 19,00 19,00 19,00748
10:30 19,00 19,00 19,00 19,006.905