Opap (CR) Historical Data - OPAP

OPAP Historical Prices

Date Open Close Change Change (%) Low High Volume
May 24 2019 8.5399999 8.5399999 0.00 +0.00% 8.475 8.6 284,917
May 23 2019 8.4 8.5399999 0.09 +1.07% 8.4 8.725 262,914
May 22 2019 8.49 8.45 0.04 +0.48% 8.395 8.49 663,017
May 21 2019 8.4 8.41 0.02 +0.24% 8.39 8.525 872,255
May 20 2019 8.4149999 8.39 -0.03 -0.3% 8.36 8.48 293,175
May 17 2019 8.45 8.4149999 0.02 +0.24% 8.395 8.55 596,005
May 16 2019 8.435 8.395 -0.06 -0.65% 8.33 8.55 790,626
May 15 2019 8.63 8.45 -0.18 -2.09% 8.425 8.67 643,323
May 14 2019 8.8 8.63 -0.17 -1.93% 8.63 8.825 757,451
May 13 2019 8.975 8.8 -0.12 -1.35% 8.75 8.975 291,513
May 10 2019 8.97 8.92 0.06 +0.68% 8.75 9.02 397,579
May 09 2019 9.1 8.86 -0.22 -2.42% 8.85 9.115 479,502
May 08 2019 9.25 9.08 -0.11 -1.2% 9.075 9.25 407,309
May 07 2019 9.285 9.19 -0.03 -0.27% 9.16 9.285 538,724
May 06 2019 9.35 9.215 -0.25 -2.59% 9.145 9.385 298,308
May 03 2019 9.52 9.46 -0.03 -0.32% 9.46 9.595 199,972
May 02 2019 9.53 9.49 -0.04 -0.37% 9.435 9.585 416,628
May 01 2019 9.35 9.525 0.00 +0.00% 9.335 9.525 0
Apr 30 2019 9.35 9.525 0.18 +1.87% 9.335 9.525 823,380
Apr 29 2019 9.335 9.35 0.00 +0.00% 9.2899999 9.395 0
Apr 26 2019 9.335 9.35 0.00 +0.00% 9.2899999 9.395 0
Apr 25 2019 9.335 9.35 -0.03 -0.32% 9.2899999 9.395 339,129
Apr 24 2019 9.3699999 9.38 -0.02 -0.21% 9.25 9.4149999 385,850
Apr 23 2019 9.355 9.4 0.04 +0.43% 9.345 9.48 367,753
Apr 22 2019 9.36 9.36 0.00 +0.00% 9.35 9.3699999 0
Apr 19 2019 9.36 9.36 0.00 +0.00% 9.35 9.3699999 0
Apr 18 2019 9.36 9.36 0.01 +0.11% 9.35 9.3699999 675,256
Apr 17 2019 9.35 9.35 0.00 +0.00% 9.35 9.41 577,470
Apr 16 2019 9.35 9.35 -0.01 -0.05% 9.31 9.3699999 456,986
Apr 15 2019 9.3699999 9.355 0.02 +0.21% 9.33 9.4 454,427
Apr 12 2019 9.3699999 9.335 -0.04 -0.37% 9.295 9.39 851,815
Apr 11 2019 9.34 9.3699999 0.05 +0.54% 9.28 9.42 1,505,786
Apr 10 2019 9.44 9.32 -0.11 -1.17% 9.2899999 9.44 721,017
Apr 09 2019 9.3 9.43 0.19 +2.06% 9.205 9.45 766,621
Apr 08 2019 9.2 9.24 0.04 +0.43% 9.14 9.27 270,572
Apr 05 2019 9.15 9.2 0.01 +0.16% 9.15 9.22 438,329
Apr 04 2019 9.2 9.185 0.02 +0.22% 9.13 9.225 711,429
Apr 03 2019 9.275 9.1649999 -0.19 -1.98% 9.1 9.275 939,183
Apr 02 2019 9.3 9.35 0.05 +0.54% 9.2899999 9.43 1,002,025
Apr 01 2019 9.2 9.3 0.10 +1.03% 9.2 9.395 692,087
Mar 29 2019 9.02 9.205 0.20 +2.22% 8.97 9.27 1,262,957
Mar 28 2019 9.05 9.005 0.12 +1.35% 8.95 9.055 769,615
Mar 27 2019 8.96 8.885 -0.14 -1.5% 8.885 9.03 513,155
Mar 26 2019 8.92 9.02 0.06 +0.73% 8.92 9.06 456,106
Mar 25 2019 9.03 8.955 0.00 +0.00% 8.91 9.03 0
Mar 22 2019 9.03 8.955 -0.12 -1.32% 8.91 9.03 430,376
Mar 21 2019 9 9.075 0.07 +0.83% 9 9.1199999 247,988
Mar 20 2019 8.83 9 0.06 +0.73% 8.83 9.015 144,688
Mar 19 2019 8.84 8.935 0.08 +0.90% 8.755 8.98 229,515
Mar 18 2019 8.8 8.855 0.05 +0.62% 8.6677 8.95 179,654
Mar 15 2019 8.77 8.8 0.10 +1.15% 8.71 8.925 1,286,479
Mar 14 2019 8.685 8.7 0.06 +0.69% 8.615 8.76 265,124
Mar 13 2019 8.74 8.64 -0.16 -1.76% 8.6 8.85 600,008
Mar 12 2019 8.94 8.795 -0.16 -1.73% 8.785 9 675,571
Mar 11 2019 9 8.95 0.00 +0.00% 8.9149999 9.025 0
Mar 08 2019 9 8.95 -0.04 -0.44% 8.9149999 9.025 416,945
Mar 07 2019 8.96 8.99 -0.08 -0.83% 8.96 9.095 331,733
Mar 06 2019 8.95 9.065 0.06 +0.72% 8.95 9.07 224,595
Mar 05 2019 9.015 9 -0.06 -0.61% 9 9.135 211,907
Mar 04 2019 9.27 9.055 -0.22 -2.32% 9.0399999 9.27 249,801
Mar 01 2019 9.02 9.27 0.27 +3.00% 9 9.28 747,864
Feb 28 2019 8.8699999 9 0.11 +1.24% 8.8699999 9.08 801,763
Feb 27 2019 9 8.89 -0.15 -1.66% 8.89 9 334,681
Feb 26 2019 9.01 9.0399999 0.06 +0.67% 8.92 9.0399999 266,392
Feb 25 2019 9.0399999 8.98 -0.07 -0.72% 8.96 9.08 260,897
Your Recent History
ASE
OPAP
Opap (CR)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190525 23:08:25