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 22, 2023 | 4.16 | 0.60 | 4,243 | 4.18 | 4.125 | 17,671 | 33 | 4.16 |
| Sep 21, 2023 | 4.135 | -1.78 | 8,138 | 4.22 | 4.115 | 33,873.77 | 65 | 4.22 |
| Sep 20, 2023 | 4.21 | -2.55 | 10,866 | 4.335 | 4.16 | 46,614.29 | 56 | 4.335 |
| Sep 19, 2023 | 4.32 | -1.82 | 17,633 | 4.455 | 4.29 | 76,946.74 | 79 | 4.38 |
| Sep 18, 2023 | 4.4 | 0.69 | 6,621 | 4.45 | 4.36 | 29,317.31 | 28 | 4.45 |
| Sep 15, 2023 | 4.37 | -0.57 | 10,285 | 4.49 | 4.325 | 45,363.27 | 84 | 4.46 |
| Sep 14, 2023 | 4.395 | 0.23 | 11,362 | 4.41 | 4.345 | 49,872.98 | 64 | 4.37 |
| Sep 13, 2023 | 4.385 | -0.79 | 11,394 | 4.51 | 4.33 | 50,507.16 | 83 | 4.43 |
| Sep 12, 2023 | 4.42 | -0.90 | 7,743 | 4.46 | 4.38 | 34,207.66 | 51 | 4.45 |
| Sep 11, 2023 | 4.46 | 1.13 | 11,307 | 4.515 | 4.44 | 50,552.45 | 46 | 4.515 |
| Sep 8, 2023 | 4.41 | -0.45 | 12,931 | 4.465 | 4.3 | 56,767.37 | 83 | 4.44 |
| Sep 7, 2023 | 4.43 | -2.96 | 15,729 | 4.565 | 4.4 | 70,515.2 | 70 | 4.55 |
| Sep 6, 2023 | 4.565 | -0.44 | 10,835 | 4.655 | 4.51 | 49,881.56 | 60 | 4.61 |
| Sep 5, 2023 | 4.585 | 1.78 | 14,419 | 4.63 | 4.485 | 65,476.92 | 66 | 4.54 |
| Sep 4, 2023 | 4.505 | -2.59 | 15,819 | 4.66 | 4.47 | 72,328.77 | 70 | 4.655 |
| Sep 1, 2023 | 4.625 | 0.54 | 7,166 | 4.79 | 4.57 | 33,154.39 | 42 | 4.79 |
| Aug 31, 2023 | 4.6 | -0.97 | 13,461 | 4.66 | 4.58 | 62,199.34 | 64 | 4.635 |
| Aug 30, 2023 | 4.645 | -2.21 | 12,532 | 4.77 | 4.62 | 59,232.5 | 54 | 4.77 |
| Aug 29, 2023 | 4.75 | 0.32 | 8,807 | 4.795 | 4.73 | 41,988.69 | 43 | 4.77 |
| Aug 28, 2023 | 4.735 | -1.15 | 19,150 | 4.855 | 4.68 | 91,852.6 | 85 | 4.8 |
| Aug 25, 2023 | 4.79 | 0.21 | 5,890 | 4.84 | 4.685 | 28,214.7 | 34 | 4.81 |
| Aug 24, 2023 | 4.78 | 2.14 | 8,970 | 4.85 | 4.68 | 42,353.99 | 57 | 4.71 |
| Aug 23, 2023 | 4.68 | -0.32 | 9,825 | 4.755 | 4.64 | 46,147.88 | 53 | 4.64 |
| Aug 22, 2023 | 4.695 | 0.54 | 13,516 | 4.73 | 4.59 | 63,270.03 | 83 | 4.73 |
| Aug 21, 2023 | 4.67 | 1.30 | 13,975 | 4.705 | 4.57 | 64,877.08 | 54 | 4.59 |
| Aug 18, 2023 | 4.61 | -2.95 | 18,668 | 4.77 | 4.59 | 87,004.93 | 92 | 4.7 |
| Aug 17, 2023 | 4.75 | -0.52 | 10,502 | 4.8 | 4.675 | 49,909.25 | 69 | 4.78 |
| Aug 16, 2023 | 4.775 | 1.27 | 16,825 | 4.82 | 4.73 | 80,560.45 | 84 | 4.76 |
| Aug 14, 2023 | 4.715 | -2.38 | 15,844 | 4.775 | 4.605 | 74,495.91 | 83 | 4.76 |
| Aug 11, 2023 | 4.83 | -2.42 | 16,331 | 5.04 | 4.78 | 79,986.49 | 87 | 5.04 |
| Aug 10, 2023 | 4.95 | 0.51 | 8,183 | 4.995 | 4.88 | 40,412.47 | 58 | 4.93 |
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
