Τιμές Μετοχών

« Επιστροφή στις Μετοχές

ΟΠΑΠ

 15,50

Μεταβολή -0,11 (-0,70%)

Τελ. ενημ: 17:14:36 - 2-5-2024

Υψηλό Ημέρας	Υψηλό 7 ημερών	Υψηλό 30 ημερών	Υψηλό 52 εβδ.
15,74	15,50	15,50	15,50
Χαμηλό Ημέρας	Χαμηλό 7 ημερών	Χαμηλό 30 ημερών	Χαμηλό 52 εβδ.
15,50	0,00	0,00	0,00

Άνοιγμα	15,61
Προηγούμενο Κλείσιμο	15,61
Όγκος	848.749
Τζίρος	13.220.907
Πράξεις	298
Κεφαλαιοποίηση	4.944.500.000
Αριθμός Μετοχών	319.000.000

Πράξεις

Τιμή	Όγκος	Συνολικός Όγκος	Ώρα
15,57	29	29	16:55:48
15,57	71	100	16:55:48
15,57	100	200	16:56:32
15,56	90	290	16:56:48
15,57	104	394	16:56:49
15,57	95	489	16:56:55
15,57	34	523	16:56:55
15,57	1.871	2.394	16:56:55
15,57	899	3.293	16:56:55
15,57	230	3.523	16:57:19
15,57	146	3.669	16:57:19
15,57	5	3.674	16:57:19
15,57	34	3.708	16:57:19
15,57	177	3.885	16:57:19
15,57	288	4.173	16:57:19
15,57	120	4.293	16:57:19
15,57	72	4.365	16:57:27
15,57	307	4.672	16:57:27
15,57	198	4.870	16:57:27
15,57	179	5.049	16:57:27
15,58	152	5.201	16:57:27
15,58	170	5.371	16:57:27
15,58	259	5.630	16:57:27
15,58	116	5.746	16:57:27
15,58	136	5.882	16:57:27
15,58	253	6.135	16:57:27
15,57	123	6.258	16:57:28
15,57	40	6.298	16:57:28
15,57	108	6.406	16:57:28
15,57	51	6.457	16:57:28
15,58	96	6.553	16:57:28
15,58	102	6.655	16:57:33
15,58	341	6.996	16:57:33
15,58	5	7.001	16:57:45
15,59	27.108	34.109	16:57:48
15,58	654	34.763	16:58:04
15,58	227	34.990	16:58:04
15,59	105	35.095	16:58:05
15,59	50	35.145	16:58:15
15,59	5	35.150	16:58:34
15,58	90	35.240	16:58:56
15,58	29	35.269	16:59:04
15,58	139	35.408	16:59:04
15,58	74	35.482	16:59:04
15,58	243	35.725	16:59:15
15,58	226	35.951	16:59:26
15,59	344	36.295	16:59:26
15,58	257	36.552	16:59:33
15,59	5	36.557	16:59:35
15,59	26	36.583	16:59:36
15,58	101	36.684	16:59:47
15,58	146	36.830	16:59:50
15,58	854	37.684	16:59:50
15,59	73	37.757	16:59:50
15,59	411	38.168	16:59:50
15,50	358	38.526	17:09:43
15,50	951	39.477	17:09:43
15,50	2.610	42.087	17:09:43
15,50	1.390	43.477	17:09:43
15,50	200	43.677	17:09:43
15,50	150	43.827	17:09:43
15,50	124	43.951	17:09:43
15,50	16.462	60.413	17:09:43
15,50	11.549	71.962	17:09:43
15,50	22	71.984	17:09:43
15,50	130	72.114	17:09:43
15,50	150	72.264	17:09:43
15,50	1.542	73.806	17:09:43
15,50	150	73.956	17:09:43
15,50	148	74.104	17:09:43
15,50	7.369	81.473	17:09:43
15,50	218	81.691	17:09:43
15,50	853	82.544	17:09:43
15,50	4.551	87.095	17:09:43
15,50	4.280	91.375	17:09:43
15,50	1.912	93.287	17:09:43
15,50	214	93.501	17:09:43
15,50	1.604	95.105	17:09:43
15,50	3.933	99.038	17:09:43
15,50	1.544	100.582	17:09:43
15,50	2.815	103.397	17:09:43
15,50	141	103.538	17:09:43
15,50	3.204	106.742	17:09:43
15,50	802	107.544	17:09:43
15,50	80	107.624	17:09:43
15,50	509	108.133	17:09:43
15,50	1.491	109.624	17:09:43
15,50	1.000	110.624	17:09:43
15,50	10.000	120.624	17:09:43
15,50	8.704	129.328	17:09:43
15,50	2.000	131.328	17:09:43
15,50	6.068	137.396	17:09:43
15,50	12.264	149.660	17:09:43
15,50	8.122	157.782	17:09:43
15,50	256	158.038	17:09:43
15,50	1	158.039	17:09:43
15,50	2.557	160.596	17:09:43
15,50	144	160.740	17:09:43
15,50	57	160.797	17:09:43
15,50	1.911	162.708	17:09:43
15,50	16	162.724	17:09:43
15,50	1.000	163.724	17:09:43
15,50	722	164.446	17:09:43
15,50	30	164.476	17:09:43
15,50	2.584	167.060	17:09:43
15,50	1.000	168.060	17:09:43
15,50	10	168.070	17:09:43
15,50	60	168.130	17:09:43
15,50	5	168.135	17:09:43
15,50	1.500	169.635	17:09:43
15,50	210	169.845	17:09:43
15,50	712	170.557	17:09:43
15,50	183	170.740	17:09:43
15,50	250	170.990	17:09:43
15,50	100	171.090	17:09:43
15,50	321	171.411	17:09:43
15,50	76	171.487	17:09:43
15,50	1.000	172.487	17:09:43
15,50	50	172.537	17:09:43
15,50	2.000	174.537	17:09:43
15,50	250	174.787	17:09:43
15,50	45	174.832	17:09:43
15,50	500	175.332	17:09:43
15,50	1	175.333	17:09:43
15,50	25	175.358	17:09:43
15,50	5	175.363	17:09:43
15,50	500	175.863	17:09:43
15,50	30	175.893	17:09:43
15,50	200	176.093	17:09:43
15,50	100	176.193	17:09:43
15,50	45	176.238	17:09:43
15,50	15	176.253	17:09:43
15,50	2	176.255	17:09:43
15,50	951	177.206	17:09:43
15,50	20	177.226	17:09:43
15,50	939	178.165	17:09:43
15,50	61	178.226	17:09:43
15,50	50	178.276	17:09:43
15,50	13	178.289	17:09:43
15,50	17	178.306	17:09:43
15,50	70	178.376	17:09:43
15,50	100	178.476	17:09:43
15,50	450	178.926	17:09:43
15,50	50	178.976	17:09:43
15,50	24	179.000	17:09:43
15,50	100	179.100	17:09:43
15,50	2	179.102	17:09:43
15,50	20	179.122	17:09:43
15,50	40	179.162	17:09:43
15,50	50	179.212	17:09:43
15,50	100	179.312	17:09:43
15,50	100	179.412	17:09:43
15,50	905	180.317	17:09:43
15,50	595	180.912	17:09:43
15,50	535	181.447	17:09:43
15,50	319	181.766	17:09:43
15,50	10	181.776	17:09:43
15,50	100	181.876	17:09:43
15,50	50	181.926	17:09:43
15,50	1.000	182.926	17:09:43
15,50	250	183.176	17:09:43
15,50	50	183.226	17:09:43
15,50	2.000	185.226	17:09:43
15,50	1.500	186.726	17:09:43
15,50	50	186.776	17:09:43
15,50	20	186.796	17:09:43
15,50	40	186.836	17:09:43
15,50	1.000	187.836	17:09:43
15,50	1.000	188.836	17:09:43
15,50	10	188.846	17:09:43
15,50	15	188.861	17:09:43
15,50	5.000	193.861	17:09:43
15,50	2	193.863	17:09:43
15,50	385	194.248	17:09:43
15,50	50	194.298	17:09:43
15,50	1.000	195.298	17:09:43
15,50	200	195.498	17:09:43
15,50	2.000	197.498	17:09:43
15,50	100	197.598	17:09:43
15,50	30	197.628	17:09:43
15,50	300	197.928	17:09:43
15,50	200	198.128	17:09:43
15,50	10	198.138	17:09:43
15,50	1.559	199.697	17:09:43
15,50	15	199.712	17:09:43
15,50	250	199.962	17:09:43
15,50	2.000	201.962	17:09:43
15,50	70	202.032	17:09:43
15,50	1.018	203.050	17:09:43
15,50	393	203.443	17:09:43
15,50	107	203.550	17:09:43
15,50	422	203.972	17:09:43
15,50	578	204.550	17:09:43
15,50	1.000	205.550	17:09:43
15,50	33	205.583	17:09:43
15,50	52	205.635	17:09:43
15,50	10	205.645	17:09:43
15,50	100	205.745	17:09:43
15,50	675	206.420	17:09:43
15,50	20	206.440	17:09:43
15,50	138	206.578	17:09:43
15,50	208	206.786	17:09:43
15,50	3.876	210.662	17:09:43
15,50	83	210.745	17:09:43
15,50	2.000	212.745	17:09:43
15,50	100	212.845	17:09:43
15,50	2.000	214.845	17:09:43
15,50	100	214.945	17:09:43
15,50	30	214.975	17:09:43
15,50	100	215.075	17:09:43
15,50	100	215.175	17:09:43
15,50	100	215.275	17:09:43
15,50	125	215.400	17:09:43
15,50	50	215.450	17:09:43
15,50	50	215.500	17:09:43
15,50	50	215.550	17:09:43
15,50	20	215.570	17:09:43
15,50	50	215.620	17:09:43
15,50	20	215.640	17:09:43
15,50	20	215.660	17:09:43
15,50	130	215.790	17:09:43
15,50	100	215.890	17:09:43
15,50	170	216.060	17:09:43
15,50	1.000	217.060	17:09:43
15,50	100	217.160	17:09:43
15,50	80	217.240	17:09:43
15,50	50	217.290	17:09:43
15,50	500	217.790	17:09:43
15,50	1.000	218.790	17:09:43
15,50	2.500	221.290	17:09:43
15,50	20	221.310	17:09:43
15,50	500	221.810	17:09:43
15,50	100	221.910	17:09:43
15,50	150	222.060	17:09:43
15,50	1.000	223.060	17:09:43
15,50	100	223.160	17:09:43
15,50	1.000	224.160	17:09:43
15,50	100	224.260	17:09:43
15,50	70	224.330	17:09:43
15,50	4	224.334	17:09:43
15,50	200	224.534	17:09:43
15,50	100	224.634	17:09:43
15,50	430	225.064	17:09:43
15,50	22	225.086	17:09:43
15,50	150	225.236	17:09:43
15,50	50	225.286	17:09:43
15,50	376	225.662	17:09:43
15,50	124	225.786	17:09:43
15,50	100	225.886	17:09:43
15,50	100	225.986	17:09:43
15,50	400	226.386	17:09:43
15,50	500	226.886	17:09:43
15,50	50	226.936	17:09:43
15,50	726	227.662	17:09:43
15,50	2.171	229.833	17:09:43
15,50	5	229.838	17:09:43
15,50	165	230.003	17:09:43
15,50	1.500	231.503	17:10:24
15,50	25	231.528	17:10:24
15,50	200	231.728	17:10:24
15,50	20	231.748	17:10:24
15,50	100	231.848	17:10:24
15,50	50	231.898	17:10:24
15,50	105	232.003	17:10:24
15,50	95	232.098	17:10:31
15,50	10.110	242.208	17:10:31
15,50	2.000	244.208	17:10:55
15,50	1.000	245.208	17:11:38
15,50	14.243	259.451	17:11:48
15,50	20	259.471	17:11:48
15,50	1.561	261.032	17:11:48
15,50	130	261.162	17:11:48
15,50	400	261.562	17:11:48
15,50	100	261.662	17:11:48
15,50	100	261.762	17:11:48
15,50	16.933	278.695	17:11:48
15,50	13	278.708	17:11:48
15,50	7	278.715	17:11:53
15,50	50	278.765	17:11:53
15,50	39	278.804	17:11:53
15,50	1.904	280.708	17:11:53
15,50	96	280.804	17:13:18
15,50	4	280.808	17:13:18
15,50	100	280.908	17:13:18
15,50	25	280.933	17:13:18
15,50	200	281.133	17:13:18
15,50	50.000	331.133	17:13:18
15,50	200	331.333	17:13:18
15,50	300	331.633	17:13:18
15,50	195	331.828	17:13:28
15,50	1	331.829	17:14:02
15,50	10	331.839	17:14:02
15,50	400	332.239	17:14:02
15,50	80	332.319	17:14:02
15,50	10	332.329	17:14:07
15,50	10	332.339	17:14:21
15,50	4.489	336.828	17:14:23
15,50	5.000	341.828	17:14:36

Τιμές Μετοχών

« Επιστροφή στις Μετοχές

ΟΠΑΠ

ΟΠΑΠ

 15,50

Μεταβολή -0,11 (-0,70%)

Πράξεις

Ιστορικό