Τιμές Μετοχών

ΟΠΑΠ

ΟΠΑΠ

11,00

Μεταβολή -0,02 (-0,18%)

Τελ. ενημ: 17:09:59 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
11,00 11,16 11,16 11,16
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
10,83 10,90 9,55 7,92
Άνοιγμα 11,00
Προηγούμενο Κλείσιμο 11,02
Όγκος 520.233
Τζίρος 5.698.266
Πράξεις 97
Κεφαλαιοποίηση 3.509.000.000
Αριθμός Μετοχών 319.000.000

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
10,99222216:52:51
10,9916318516:52:51
10,9935253716:52:59
10,994.1514.68816:52:59
10,993725.06016:52:59
10,99265.08616:52:59
10,99265.11216:52:59
10,99265.13816:52:59
10,99265.16416:52:59
10,99265.19016:52:59
11,009556.14516:52:59
10,99266.17116:52:59
10,992076.37816:54:31
10,99706.44816:55:20
10,991806.62816:55:20
11,002936.92116:55:48
11,00316.95216:55:48
11,001487.10016:57:48
10,99407.14016:57:59
10,991687.30816:58:14
11,004.62711.93516:58:14
11,001.94513.88016:58:15
10,999413.97416:58:15
10,994814.02216:58:15
10,999014.11216:58:16
10,9911014.22216:58:16
11,0010414.32616:58:29
11,005214.37816:58:29
11,002614.40416:58:57
11,001.38715.79116:59:13
11,0030016.09116:59:13
11,001.28817.37916:59:13
11,001.97119.35016:59:13
10,9922919.57916:59:15
11,002.61322.19216:59:24
10,993922.23116:59:43
10,997922.31016:59:43
10,992922.33916:59:43
10,992322.36216:59:50
10,9942922.79117:00:18
10,9980623.59717:00:18
10,9913923.73617:00:18
10,9956324.29917:00:18
10,996324.36217:00:18
11,004724.40917:09:59
11,0063225.04117:09:59
11,001.32126.36217:09:59
11,009026.45217:09:59
11,0086527.31717:09:59
11,0038027.69717:09:59
11,005.40633.10317:09:59
11,001.11234.21517:09:59
11,001.53335.74817:09:59
11,0015935.90717:09:59
11,003535.94217:09:59
11,0019736.13917:09:59
11,001.20337.34217:09:59
11,002.72340.06517:09:59
11,0056540.63017:09:59
11,0020040.83017:09:59
11,0010040.93017:09:59
11,005.00045.93017:09:59
11,003.63149.56117:09:59
11,001.36950.93017:09:59
11,0010.00060.93017:09:59
11,0050061.43017:09:59
11,0050061.93017:09:59
11,0060062.53017:09:59
11,0060063.13017:09:59
11,0060063.73017:09:59
11,005063.78017:09:59
11,0020063.98017:09:59
11,0030064.28017:09:59
11,0028164.56117:09:59
11,0031964.88017:09:59
11,0010064.98017:09:59
11,0040065.38017:09:59
11,0030065.68017:09:59
11,001.00066.68017:09:59
11,0050067.18017:09:59
11,0068367.86317:09:59
11,0035068.21317:09:59
11,005.41673.62917:09:59
11,001.94675.57517:09:59
11,004.53280.10717:09:59
11,001.36881.47517:09:59
11,0064882.12317:09:59
11,002.00084.12317:09:59
11,0052084.64317:09:59
11,0093285.57517:09:59
11,0080086.37517:09:59
11,001.00087.37517:09:59
11,001.57788.95217:09:59
11,004.51593.46717:09:59
11,0071494.18117:09:59
11,00994.19017:09:59
11,0030094.49017:09:59

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20198,848,938,988,76
    18-03-20198,808,848,958,80
    15-03-20198,778,808,938,71
    14-03-20198,698,708,768,62
    13-03-20198,748,608,858,60
    12-03-20198,948,749,008,74
    08-03-20199,008,969,038,92
    07-03-20198,969,079,108,96
    06-03-20198,959,029,078,95
    05-03-20199,029,009,149,00
    04-03-20199,279,079,279,04
    01-03-20199,029,259,289,00
    28-02-20198,879,009,088,87
    27-02-20199,008,899,008,89
    26-02-20199,019,049,048,92
    25-02-20199,048,989,088,96
    22-02-20199,019,089,098,96
    21-02-20199,009,109,108,94
    20-02-20198,859,009,008,85
    19-02-20198,958,919,008,91
    18-02-20198,908,969,078,90
    14-02-20198,898,908,958,86
    13-02-20198,818,958,958,77
    12-02-20198,748,808,818,69
    11-02-20198,528,798,798,52
    08-02-20198,568,598,598,51
    07-02-20198,548,568,648,49
    06-02-20198,528,608,628,52
    05-02-20198,528,558,648,51
    04-02-20198,528,528,598,51
    01-02-20198,538,528,578,50
    31-01-20198,758,538,808,51
    30-01-20198,718,758,808,68
    29-01-20198,548,788,788,51
    28-01-20198,588,608,608,50
    25-01-20198,588,558,588,52
    24-01-20198,518,558,558,46
    23-01-20198,468,518,528,41
    22-01-20198,348,518,528,34
    21-01-20198,358,418,428,27
    17-01-20197,968,198,197,88
    16-01-20197,937,957,997,89
    15-01-20197,928,008,007,80
    14-01-20197,907,927,927,83
    11-01-20197,967,978,027,83
    07-01-20198,038,028,037,91