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 | 6.1 | 0.00 | 11,408 | 6.1 | 5.95 | 68,617.75 | 91 | 6.05 |
| Sep 21, 2023 | 6.1 | -0.81 | 30,860 | 6.15 | 5.9 | 186,486.1 | 150 | 6.15 |
| Sep 20, 2023 | 6.15 | -1.60 | 21,350 | 6.3 | 6.1 | 132,535.95 | 116 | 6.25 |
| Sep 19, 2023 | 6.25 | 0.00 | 9,935 | 6.3 | 6.15 | 61,777.55 | 69 | 6.2 |
| Sep 18, 2023 | 6.25 | -3.85 | 12,589 | 6.55 | 6.25 | 79,813 | 125 | 6.55 |
| Sep 15, 2023 | 6.5 | 0.78 | 13,998 | 6.5 | 6.4 | 90,260.05 | 115 | 6.4 |
| Sep 14, 2023 | 6.45 | 0.00 | 7,955 | 6.5 | 6.3 | 50,925.15 | 59 | 6.45 |
| Sep 13, 2023 | 6.45 | -0.77 | 30,474 | 6.55 | 6.3 | 195,282.15 | 105 | 6.55 |
| Sep 12, 2023 | 6.5 | -1.52 | 60,965 | 6.6 | 6.45 | 397,536.65 | 102 | 6.55 |
| Sep 11, 2023 | 6.6 | -2.94 | 9,112 | 6.95 | 6.55 | 60,989.35 | 78 | 6.95 |
| Sep 8, 2023 | 6.8 | 0.74 | 9,700 | 6.8 | 6.55 | 65,077.45 | 100 | 6.65 |
| Sep 7, 2023 | 6.75 | -1.46 | 15,494 | 6.9 | 6.5 | 103,097.45 | 168 | 6.8 |
| Sep 6, 2023 | 6.85 | -2.14 | 6,218 | 7 | 6.85 | 42,922.85 | 78 | 6.9 |
| Sep 5, 2023 | 7 | 0.00 | 10,351 | 7 | 6.8 | 71,025.3 | 90 | 6.95 |
| Sep 4, 2023 | 7 | -1.41 | 11,850 | 7.1 | 6.9 | 82,961.85 | 109 | 7.1 |
| Sep 1, 2023 | 7.1 | 0.00 | 5,792 | 7.2 | 7.05 | 41,237.7 | 65 | 7.2 |
| Aug 31, 2023 | 7.1 | 0.00 | 45,568 | 7.45 | 7.05 | 332,121.3 | 264 | 7.35 |
| Aug 30, 2023 | 7.1 | 0.00 | 4,191 | 7.15 | 7 | 29,680.45 | 61 | 7.05 |
| Aug 29, 2023 | 7.1 | 0.71 | 6,227 | 7.1 | 6.95 | 43,814.6 | 67 | 7 |
| Aug 28, 2023 | 7.05 | 1.44 | 8,600 | 7.05 | 6.85 | 59,848.4 | 87 | 7 |
| Aug 25, 2023 | 6.95 | -1.42 | 9,418 | 7.05 | 6.85 | 65,269.05 | 77 | 7 |
| Aug 24, 2023 | 7.05 | -0.70 | 15,069 | 7.1 | 6.85 | 104,836.15 | 118 | 7.1 |
| Aug 23, 2023 | 7.1 | -2.07 | 5,377 | 7.2 | 7.05 | 38,198.05 | 67 | 7.1 |
| Aug 22, 2023 | 7.25 | -1.36 | 7,931 | 7.35 | 7.15 | 57,405.1 | 77 | 7.35 |
| Aug 21, 2023 | 7.35 | 2.08 | 10,238 | 7.45 | 7.15 | 74,726.05 | 111 | 7.25 |
| Aug 18, 2023 | 14.4 | -0.69 | 6,488 | 14.6 | 14.2 | 93,007.8 | 53 | 14.5 |
| Aug 17, 2023 | 14.5 | 3.57 | 20,031 | 14.6 | 13.7 | 284,884.7 | 197 | 13.8 |
| Aug 16, 2023 | 14 | 0.00 | 1,705 | 14 | 13.8 | 23,708 | 34 | 13.8 |
| Aug 14, 2023 | 14 | -2.10 | 9,897 | 14.2 | 13.7 | 137,508.4 | 89 | 14.2 |
| Aug 11, 2023 | 14.3 | -2.05 | 11,471 | 14.5 | 14.1 | 164,194.7 | 98 | 14.5 |
| Aug 10, 2023 | 14.6 | 0.00 | 2,935 | 14.6 | 14.4 | 42,548.5 | 51 | 14.5 |
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
