athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- Chemicals
- Technology
- Travel & Leisure
- Construction & Materials
- Consumer Products & Services
- Insurance
- Real Estate
- Health Care
- Energy
- Industrial Goods & Services
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Sep 26, 2023 | 5.5 | -2.48 | 27,168 | 5.68 | 5.42 | 149,852.52 | 133 | 5.68 |
| Sep 25, 2023 | 5.64 | -3.42 | 30,282 | 5.96 | 5.52 | 173,563.92 | 126 | 5.76 |
| Sep 22, 2023 | 5.84 | -2.99 | 36,972 | 5.98 | 5.84 | 216,733.4 | 104 | 5.98 |
| Sep 21, 2023 | 6.02 | -0.33 | 42,373 | 6.1 | 5.8 | 252,844.68 | 137 | 6.04 |
| Sep 20, 2023 | 6.04 | 0.67 | 47,482 | 6.14 | 5.94 | 287,200.84 | 108 | 6.1 |
| Sep 19, 2023 | 6 | -1.96 | 54,055 | 6.2 | 6 | 328,481.76 | 122 | 6.12 |
| Sep 18, 2023 | 6.12 | 0.33 | 43,901 | 6.3 | 6.02 | 268,075.5 | 99 | 6.3 |
| Sep 15, 2023 | 6.1 | 3.39 | 58,299 | 6.2 | 5.9 | 353,889.38 | 118 | 5.9 |
| Sep 14, 2023 | 5.9 | 0.00 | 12,580 | 5.9 | 5.84 | 73,752 | 56 | 5.9 |
| Sep 13, 2023 | 5.9 | -1.01 | 93,245 | 5.98 | 5.8 | 554,114.14 | 111 | 5.98 |
| Sep 12, 2023 | 5.96 | 1.36 | 26,151 | 6 | 5.7 | 151,931.8 | 101 | 5.92 |
| Sep 11, 2023 | 5.88 | 0.34 | 25,884 | 6 | 5.76 | 151,992.02 | 134 | 5.9 |
| Sep 8, 2023 | 5.86 | 1.74 | 20,346 | 5.92 | 5.66 | 117,941.12 | 100 | 5.76 |
| Sep 7, 2023 | 5.76 | -4.95 | 16,372 | 6.06 | 5.76 | 96,971.98 | 108 | 6.06 |
| Sep 6, 2023 | 6.06 | 0.00 | 10,100 | 6.1 | 5.98 | 61,318.02 | 52 | 6.1 |
| Sep 5, 2023 | 6.06 | 1.00 | 15,394 | 6.1 | 5.94 | 92,397.44 | 69 | 6 |
| Sep 4, 2023 | 6 | -3.54 | 26,289 | 6.28 | 5.96 | 160,092.78 | 130 | 6.28 |
| Sep 1, 2023 | 6.22 | -0.96 | 78,145 | 6.3 | 6.12 | 491,339.66 | 60 | 6.28 |
| Aug 31, 2023 | 6.28 | 0.64 | 106,142 | 6.32 | 6.08 | 659,970.46 | 140 | 6.24 |
| Aug 30, 2023 | 6.24 | 1.63 | 109,537 | 6.36 | 6.12 | 679,882.5 | 227 | 6.12 |
| Aug 29, 2023 | 6.14 | -0.32 | 13,928 | 6.2 | 6.12 | 85,955.24 | 80 | 6.2 |
| Aug 28, 2023 | 6.16 | 0.98 | 13,791 | 6.22 | 6.06 | 84,920.26 | 71 | 6.06 |
| Aug 25, 2023 | 6.1 | -0.97 | 12,045 | 6.26 | 6.08 | 74,875.2 | 72 | 6.16 |
| Aug 24, 2023 | 6.16 | 4.41 | 10,897 | 6.18 | 5.94 | 65,608.82 | 80 | 5.94 |
| Aug 23, 2023 | 5.9 | -0.34 | 19,091 | 5.98 | 5.88 | 113,118.98 | 95 | 5.94 |
| Aug 22, 2023 | 5.92 | 0.34 | 15,111 | 5.98 | 5.82 | 89,349.08 | 71 | 5.9 |
| Aug 21, 2023 | 5.9 | 1.37 | 20,515 | 6 | 5.84 | 120,878.66 | 92 | 5.92 |
| Aug 18, 2023 | 5.82 | -4.28 | 26,707 | 6.08 | 5.82 | 160,481.34 | 141 | 6.06 |
| Aug 17, 2023 | 6.08 | -0.33 | 10,397 | 6.1 | 5.96 | 62,930.58 | 55 | 6.1 |
| Aug 16, 2023 | 6.1 | 0.66 | 13,586 | 6.12 | 6 | 82,498.78 | 90 | 6.06 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Ενημερωτικό Δελτίο ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. Laws and Regulations
Resolution 10 (AthexClear) - Securities clearing system fees 26062023 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
