Χρηματιστήριο \

ΟΠΑΠ Α.Ε. (ΚΟ)
ΟΠΑΠ
ΟΠΑΠ

ΟΠΑΠ Α.Ε. (ΚΟ)

19.3700
-0.2900 -1.4751%
01/08/2025 , 17:25 Πρ. Κλείσιμο 19.6600
Χαμηλό Υψηλό
19,02 19,56
Χαμ. 52 εβδ. Υψ. 52 εβδ.
14,82 20,66
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
ΏραΑνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκος
17:13 19,00 19,00 19,00 19,00700
17:10 19,00 19,00 19,00 19,0022.856
16:59 19,00 19,00 19,00 19,00739
16:58 19,00 19,00 19,00 19,00367
16:57 19,00 19,00 19,00 19,00452
16:56 19,00 19,00 19,00 19,001.881
16:55 19,00 19,00 19,00 19,00454
16:54 19,00 19,00 19,00 19,001.448
16:53 19,00 19,00 19,00 19,00147
16:52 19,00 19,00 19,00 19,003.004
16:51 19,00 19,00 19,00 19,001.375
16:49 19,00 19,00 19,00 19,00584
16:48 19,00 19,00 19,00 19,00906
16:47 19,00 19,00 19,00 19,00752
16:46 19,00 19,00 19,00 19,001.125
16:45 19,00 19,00 19,00 19,004.401
16:44 19,00 19,00 19,00 19,00454
16:43 19,00 19,00 19,00 19,00893
16:42 19,00 19,00 19,00 19,00615
16:41 19,00 19,00 19,00 19,00500
16:40 19,00 19,00 19,00 19,00249
16:39 19,00 19,00 19,00 19,002.068
16:38 19,00 19,00 19,00 19,003.856
16:37 19,00 19,00 19,00 19,00376
16:36 19,00 19,00 19,00 19,00346
16:35 19,00 19,00 19,00 19,00154
16:34 19,00 19,00 19,00 19,003
16:33 19,00 19,00 19,00 19,00321
16:32 19,00 19,00 19,00 19,004.760
16:31 19,00 19,00 19,00 19,00831
16:30 19,00 19,00 19,00 19,002.018
16:29 19,00 19,00 19,00 19,00100
16:28 19,00 19,00 19,00 19,00180
16:27 19,00 19,00 19,00 19,00658
16:26 19,00 19,00 19,00 19,00221
16:25 19,00 19,00 19,00 19,00103
16:24 19,00 19,00 19,00 19,001.525
16:23 19,00 19,00 19,00 19,001.707
16:22 19,00 19,00 19,00 19,002.699
16:21 19,00 19,00 19,00 19,00150
16:20 19,00 19,00 19,00 19,00158
16:18 19,00 19,00 19,00 19,00290
16:17 19,00 19,00 19,00 19,0022
16:16 19,00 19,00 19,00 19,001.226
16:14 19,00 19,00 19,00 19,0050
16:13 19,00 19,00 19,00 19,00150
16:12 19,00 19,00 19,00 19,001.057
16:11 19,00 19,00 19,00 19,001.742
16:08 19,00 19,00 19,00 19,00549
16:07 19,00 19,00 19,00 19,00680
16:06 19,00 19,00 19,00 19,001.200
16:05 19,00 19,00 19,00 19,002.115
16:04 19,00 19,00 19,00 19,00534
16:03 19,00 19,00 19,00 19,0080
16:02 19,00 19,00 19,00 19,00593
16:01 19,00 19,00 19,00 19,003.277
16:00 19,00 19,00 19,00 19,00214
15:59 19,00 19,00 19,00 19,0067
15:58 19,00 19,00 19,00 19,002.029
15:57 19,00 19,00 19,00 19,00266
15:56 19,00 19,00 19,00 19,0058
15:55 19,00 19,00 19,00 19,0069
15:54 19,00 19,00 19,00 19,003.171
15:53 19,00 19,00 19,00 19,00329
15:52 19,00 19,00 19,00 19,00876
15:51 19,00 19,00 19,00 19,0091
15:50 19,00 19,00 19,00 19,00572
15:49 19,00 19,00 19,00 19,00199
15:48 19,00 19,00 19,00 19,001.418
15:47 19,00 19,00 19,00 19,004
15:46 19,00 19,00 19,00 19,0050
15:45 19,00 19,00 19,00 19,00500
15:44 19,00 19,00 19,00 19,00589
15:43 19,00 19,00 19,00 19,00160
15:42 19,00 19,00 19,00 19,001.681
15:41 19,00 19,00 19,00 19,0029
15:40 19,00 19,00 19,00 19,00307
15:39 19,00 19,00 19,00 19,0029
15:37 19,00 19,00 19,00 19,00317
15:36 19,00 19,00 19,00 19,0045
15:35 19,00 19,00 19,00 19,001
15:34 19,00 19,00 19,00 19,00850
15:33 19,00 19,00 19,00 19,001.003
15:32 19,00 19,00 19,00 19,00482
15:31 19,00 19,00 19,00 19,00648
15:30 19,00 19,00 19,00 19,00129
15:29 19,00 19,00 19,00 19,001.535
15:28 19,00 19,00 19,00 19,002.394
15:27 19,00 19,00 19,00 19,005.843
15:26 19,00 19,00 19,00 19,001.446
15:23 19,00 19,00 19,00 19,00168
15:20 19,00 19,00 19,00 19,00118
15:17 19,00 19,00 19,00 19,00304
15:13 19,00 19,00 19,00 19,002.051
15:11 19,00 19,00 19,00 19,00100
15:10 19,00 19,00 19,00 19,00269
15:08 19,00 19,00 19,00 19,00204
15:07 19,00 19,00 19,00 19,00635
15:06 19,00 19,00 19,00 19,00830
15:05 19,00 19,00 19,00 19,001.266
15:03 19,00 19,00 19,00 19,00288
15:02 19,00 19,00 19,00 19,00108
15:01 19,00 19,00 19,00 19,001.892
15:00 19,00 19,00 19,00 19,00180
14:56 19,00 19,00 19,00 19,002.323
14:54 19,00 19,00 19,00 19,00435
14:53 19,00 19,00 19,00 19,00100
14:52 19,00 19,00 19,00 19,0030
14:51 19,00 19,00 19,00 19,00404
14:50 19,00 19,00 19,00 19,00771
14:49 19,00 19,00 19,00 19,001.003
14:48 19,00 19,00 19,00 19,0034
14:47 19,00 19,00 19,00 19,001.814
14:46 19,00 19,00 19,00 19,0047
14:45 19,00 19,00 19,00 19,0050
14:42 19,00 19,00 19,00 19,00679
14:40 19,00 19,00 19,00 19,00500
14:38 19,00 19,00 19,00 19,009
14:33 19,00 19,00 19,00 19,0027
14:32 19,00 19,00 19,00 19,001.925
14:31 19,00 19,00 19,00 19,002
14:30 19,00 19,00 19,00 19,00431
14:29 19,00 19,00 19,00 19,002.114
14:27 19,00 19,00 19,00 19,00236
14:26 19,00 19,00 19,00 19,00479
14:24 19,00 19,00 19,00 19,003.738
14:19 19,00 19,00 19,00 19,00217
14:17 19,00 19,00 19,00 19,00110
14:15 19,00 19,00 19,00 19,008
14:14 19,00 19,00 19,00 19,0050
14:13 19,00 19,00 19,00 19,002.319
14:12 19,00 19,00 19,00 19,006.125
14:11 19,00 19,00 19,00 19,00591
14:10 19,00 19,00 19,00 19,00629
14:09 19,00 19,00 19,00 19,00414
14:08 19,00 19,00 19,00 19,00236
14:06 19,00 19,00 19,00 19,00157
14:05 19,00 19,00 19,00 19,00208
14:03 19,00 19,00 19,00 19,00364
14:01 19,00 19,00 19,00 19,00529
13:59 19,00 19,00 19,00 19,00398
13:58 19,00 19,00 19,00 19,00339
13:56 19,00 19,00 19,00 19,0097
13:55 19,00 19,00 19,00 19,00496
13:54 19,00 19,00 19,00 19,00182
13:53 19,00 19,00 19,00 19,00978
13:51 19,00 19,00 19,00 19,00158
13:48 19,00 19,00 19,00 19,00217
13:47 19,00 19,00 19,00 19,00157
13:44 19,00 19,00 19,00 19,00226
13:43 19,00 19,00 19,00 19,0090
13:42 19,00 19,00 19,00 19,00204
13:40 19,00 19,00 19,00 19,0094
13:39 19,00 19,00 19,00 19,00151
13:38 19,00 19,00 19,00 19,00146
13:36 19,00 19,00 19,00 19,002.887
13:35 19,00 19,00 19,00 19,00297
13:34 19,00 19,00 19,00 19,0092
13:31 19,00 19,00 19,00 19,00228
13:30 19,00 19,00 19,00 19,00100
13:29 19,00 19,00 19,00 19,00100
13:27 19,00 19,00 19,00 19,001.128
13:26 19,00 19,00 19,00 19,00350
13:24 19,00 19,00 19,00 19,001
13:21 19,00 19,00 19,00 19,003
13:20 19,00 19,00 19,00 19,00827
13:19 19,00 19,00 19,00 19,002.834
13:18 19,00 19,00 19,00 19,0038
13:17 19,00 19,00 19,00 19,00115
13:16 19,00 19,00 19,00 19,001.662
13:15 19,00 19,00 19,00 19,00471
13:13 19,00 19,00 19,00 19,0051
13:11 19,00 19,00 19,00 19,004
13:10 19,00 19,00 19,00 19,003
13:09 19,00 19,00 19,00 19,00636
13:05 19,00 19,00 19,00 19,00100
13:04 19,00 19,00 19,00 19,00185
12:57 19,00 19,00 19,00 19,00396
12:56 19,00 19,00 19,00 19,00100
12:54 19,00 19,00 19,00 19,00230
12:53 19,00 19,00 19,00 19,002
12:52 19,00 19,00 19,00 19,00691
12:51 19,00 19,00 19,00 19,00491
12:49 19,00 19,00 19,00 19,0078
12:46 19,00 19,00 19,00 19,00100
12:44 19,00 19,00 19,00 19,00118
12:40 19,00 19,00 19,00 19,0025
12:37 19,00 19,00 19,00 19,001
12:36 19,00 19,00 19,00 19,006
12:34 19,00 19,00 19,00 19,00110
12:33 19,00 19,00 19,00 19,00102
12:31 19,00 19,00 19,00 19,00539
12:26 19,00 19,00 19,00 19,00340
12:24 19,00 19,00 19,00 19,00708
12:23 19,00 19,00 19,00 19,001.135
12:21 19,00 19,00 19,00 19,00117
12:18 19,00 19,00 19,00 19,00250
12:11 19,00 19,00 19,00 19,00331
12:09 19,00 19,00 19,00 19,00113
12:07 19,00 19,00 19,00 19,008
12:06 19,00 19,00 19,00 19,00116
12:05 19,00 19,00 19,00 19,00625
12:04 19,00 19,00 19,00 19,00489
12:03 19,00 19,00 19,00 19,0030
12:02 19,00 19,00 19,00 19,007
12:01 19,00 19,00 19,00 19,00117
11:57 19,00 19,00 19,00 19,001.445
11:46 19,00 19,00 19,00 19,001
11:45 19,00 19,00 19,00 19,00342
11:43 19,00 19,00 19,00 19,001.455
11:42 19,00 19,00 19,00 19,002.511
11:40 19,00 19,00 19,00 19,005
11:39 19,00 19,00 19,00 19,00307
11:38 19,00 19,00 19,00 19,00197
11:37 19,00 19,00 19,00 19,0020
11:35 19,00 19,00 19,00 19,001.569
11:33 19,00 19,00 19,00 19,0095
11:28 19,00 19,00 19,00 19,005
11:27 19,00 19,00 19,00 19,00127
11:26 19,00 19,00 19,00 19,0022
11:24 19,00 19,00 19,00 19,00201
11:21 19,00 19,00 19,00 19,00989
11:15 19,00 19,00 19,00 19,00546
11:13 19,00 19,00 19,00 19,002.006
11:12 19,00 19,00 19,00 19,0050
11:10 19,00 19,00 19,00 19,00129
11:06 19,00 19,00 19,00 19,003
11:05 19,00 19,00 19,00 19,0012
11:04 19,00 19,00 19,00 19,003
11:03 19,00 19,00 19,00 19,00478
11:02 19,00 19,00 19,00 19,0050
10:57 19,00 19,00 19,00 19,00697
10:56 19,00 19,00 19,00 19,0044
10:55 19,00 19,00 19,00 19,0030
10:54 19,00 19,00 19,00 19,001.093
10:52 19,00 19,00 19,00 19,004
10:51 19,00 19,00 19,00 19,00913
10:49 19,00 19,00 19,00 19,005
10:48 19,00 19,00 19,00 19,00271
10:47 19,00 19,00 19,00 19,001.290
10:44 19,00 19,00 19,00 19,0030
10:43 19,00 19,00 19,00 19,00809
10:42 19,00 19,00 19,00 19,0084
10:41 19,00 19,00 19,00 19,001.645
10:39 19,00 19,00 19,00 19,002.403
10:38 19,00 19,00 19,00 19,00120
10:35 19,00 19,00 19,00 19,00109
10:34 19,00 19,00 19,00 19,001.329
10:30 19,00 19,00 19,00 19,0019
10:29 19,00 19,00 19,00 19,00614