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 25, 2023 | 6.61 | -1.93 | 186,953 | 6.86 | 6.61 | 1,257,288.53 | 627 | 6.74 |
| Sep 22, 2023 | 6.74 | -0.74 | 151,524 | 6.84 | 6.6 | 1,021,593.52 | 592 | 6.78 |
| Sep 21, 2023 | 6.79 | 1.19 | 285,653 | 6.79 | 6.44 | 1,886,890.98 | 1,203 | 6.63 |
| Sep 20, 2023 | 6.71 | -3.17 | 166,106 | 7.02 | 6.65 | 1,138,306.97 | 643 | 6.93 |
| Sep 19, 2023 | 6.93 | -1.00 | 172,658 | 7.04 | 6.78 | 1,191,253.89 | 581 | 6.94 |
| Sep 18, 2023 | 7 | 0.00 | 211,554 | 7.07 | 6.88 | 1,475,125.73 | 517 | 7.01 |
| Sep 15, 2023 | 7 | 6.54 | 1,449,001 | 7 | 6.62 | 10,096,203.48 | 1,174 | 6.62 |
| Sep 14, 2023 | 6.57 | -1.94 | 317,397 | 6.75 | 6.51 | 2,099,589.19 | 1,206 | 6.7 |
| Sep 13, 2023 | 6.7 | -3.32 | 234,802 | 6.95 | 6.6 | 1,584,711.2 | 1,016 | 6.9 |
| Sep 12, 2023 | 6.93 | -1.42 | 228,076 | 6.99 | 6.76 | 1,564,818.95 | 947 | 6.95 |
| Sep 11, 2023 | 7.03 | 0.14 | 160,141 | 7.19 | 7 | 1,137,643.16 | 680 | 7.18 |
| Sep 8, 2023 | 7.02 | 1.74 | 220,311 | 7.02 | 6.81 | 1,521,211.07 | 870 | 6.9 |
| Sep 7, 2023 | 6.9 | -3.09 | 209,757 | 7.12 | 6.84 | 1,468,089.42 | 934 | 7.12 |
| Sep 6, 2023 | 7.12 | 0.56 | 168,726 | 7.19 | 7.06 | 1,197,152.6 | 606 | 7.15 |
| Sep 5, 2023 | 7.08 | -1.39 | 233,038 | 7.18 | 6.98 | 1,653,066.13 | 860 | 7.18 |
| Sep 4, 2023 | 7.18 | 0.00 | 189,995 | 7.26 | 6.95 | 1,342,765.42 | 770 | 7.26 |
| Sep 1, 2023 | 7.18 | 1.56 | 120,107 | 7.2 | 7.05 | 857,638.08 | 537 | 7.1 |
| Aug 31, 2023 | 7.07 | -2.62 | 179,814 | 7.32 | 7.05 | 1,285,218.35 | 686 | 7.3 |
| Aug 30, 2023 | 7.26 | 0.83 | 225,586 | 7.4 | 7.2 | 1,649,935.2 | 665 | 7.27 |
| Aug 29, 2023 | 7.2 | 0.14 | 181,236 | 7.27 | 7.15 | 1,305,063.18 | 638 | 7.19 |
| Aug 28, 2023 | 7.19 | 4.96 | 365,224 | 7.21 | 6.89 | 2,607,901.44 | 1,005 | 6.89 |
| Aug 25, 2023 | 6.85 | 0.74 | 209,967 | 6.94 | 6.74 | 1,437,350.33 | 627 | 6.8 |
| Aug 24, 2023 | 6.8 | 0.15 | 112,764 | 6.89 | 6.71 | 766,255.68 | 513 | 6.8 |
| Aug 23, 2023 | 6.79 | -0.15 | 166,664 | 6.93 | 6.62 | 1,125,421.27 | 624 | 6.79 |
| Aug 22, 2023 | 6.8 | 1.95 | 268,669 | 6.9 | 6.62 | 1,839,250.09 | 1,134 | 6.67 |
| Aug 21, 2023 | 6.67 | 4.06 | 275,841 | 6.71 | 6.4 | 1,816,369.37 | 884 | 6.41 |
| Aug 18, 2023 | 6.41 | -1.38 | 218,539 | 6.53 | 6.33 | 1,397,088.95 | 589 | 6.5 |
| Aug 17, 2023 | 6.5 | -0.46 | 186,084 | 6.58 | 6.44 | 1,208,802.09 | 579 | 6.49 |
| Aug 16, 2023 | 6.53 | 0.31 | 159,909 | 6.6 | 6.43 | 1,041,094.88 | 493 | 6.46 |
| Aug 14, 2023 | 6.51 | 2.04 | 207,886 | 6.51 | 6.21 | 1,314,697.42 | 632 | 6.36 |
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
