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 | 4.725 | 2.27 | 64,491 | 4.76 | 4.605 | 301,964.59 | 300 | 4.605 |
| Sep 21, 2023 | 4.62 | -0.65 | 119,573 | 4.65 | 4.58 | 552,338.12 | 412 | 4.65 |
| Sep 20, 2023 | 4.65 | -2.62 | 85,107 | 4.78 | 4.65 | 400,515.2 | 298 | 4.75 |
| Sep 19, 2023 | 4.775 | -1.55 | 66,524 | 4.93 | 4.7 | 319,187.96 | 294 | 4.93 |
| Sep 18, 2023 | 4.85 | -0.82 | 86,788 | 4.985 | 4.83 | 426,657.95 | 315 | 4.97 |
| Sep 15, 2023 | 4.89 | 2.73 | 142,530 | 4.89 | 4.76 | 691,353.37 | 494 | 4.76 |
| Sep 14, 2023 | 4.76 | 0.21 | 218,533 | 4.86 | 4.64 | 1,036,734.55 | 697 | 4.75 |
| Sep 13, 2023 | 4.75 | -0.84 | 189,283 | 4.835 | 4.63 | 888,501.68 | 571 | 4.835 |
| Sep 12, 2023 | 4.79 | -0.42 | 96,624 | 4.915 | 4.75 | 464,299.82 | 331 | 4.9 |
| Sep 11, 2023 | 4.81 | -0.93 | 149,195 | 5.03 | 4.81 | 736,235.19 | 521 | 4.98 |
| Sep 8, 2023 | 4.855 | 1.15 | 228,257 | 4.9 | 4.62 | 1,086,236.78 | 786 | 4.775 |
| Sep 7, 2023 | 4.8 | -3.71 | 276,187 | 5.06 | 4.8 | 1,353,197.39 | 737 | 5.06 |
| Sep 6, 2023 | 4.985 | -0.20 | 61,171 | 5.07 | 4.98 | 305,832.17 | 226 | 5 |
| Sep 5, 2023 | 4.995 | 0.10 | 177,156 | 5.07 | 4.965 | 887,028.02 | 437 | 4.99 |
| Sep 4, 2023 | 4.99 | -4.04 | 215,914 | 5.23 | 4.955 | 1,089,263.61 | 765 | 5.23 |
| Sep 1, 2023 | 5.2 | -1.89 | 82,450 | 5.3 | 5.17 | 430,358.36 | 310 | 5.26 |
| Aug 31, 2023 | 5.3 | -0.38 | 67,751 | 5.37 | 5.25 | 358,494.8 | 222 | 5.35 |
| Aug 30, 2023 | 5.32 | -0.37 | 46,902 | 5.4 | 5.32 | 250,935.54 | 192 | 5.36 |
| Aug 29, 2023 | 5.34 | -0.74 | 46,900 | 5.42 | 5.31 | 251,999.89 | 188 | 5.38 |
| Aug 28, 2023 | 5.38 | 2.87 | 47,551 | 5.42 | 5.28 | 255,179.25 | 229 | 5.29 |
| Aug 25, 2023 | 5.23 | -1.32 | 63,764 | 5.36 | 5.23 | 337,372.81 | 270 | 5.25 |
| Aug 24, 2023 | 5.3 | 0.76 | 67,543 | 5.41 | 5.24 | 358,977.06 | 275 | 5.34 |
| Aug 23, 2023 | 5.26 | -2.05 | 57,620 | 5.43 | 5.26 | 307,024.72 | 281 | 5.33 |
| Aug 22, 2023 | 5.37 | 1.32 | 103,715 | 5.45 | 5.36 | 561,183.98 | 372 | 5.38 |
| Aug 21, 2023 | 5.3 | 3.92 | 105,222 | 5.38 | 5.07 | 554,021.84 | 482 | 5.14 |
| Aug 18, 2023 | 5.1 | -1.35 | 140,491 | 5.15 | 5.01 | 711,957.66 | 608 | 5.15 |
| Aug 17, 2023 | 5.17 | 0.98 | 46,558 | 5.2 | 5.13 | 240,560.22 | 232 | 5.14 |
| Aug 16, 2023 | 5.12 | 0.39 | 56,063 | 5.26 | 5.08 | 290,322.79 | 371 | 5.1 |
| Aug 14, 2023 | 5.1 | -1.54 | 161,836 | 5.19 | 5.03 | 824,702.46 | 526 | 5.16 |
| Aug 11, 2023 | 5.18 | -1.33 | 246,370 | 5.3 | 5.18 | 1,289,193.88 | 562 | 5.25 |
| Aug 10, 2023 | 5.25 | -0.19 | 45,633 | 5.32 | 5.23 | 240,346.26 | 256 | 5.29 |
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
