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 | 4.06 | -1.22 | 22,256 | 4.13 | 4.01 | 90,547.64 | 188 | 4.02 |
| Sep 22, 2023 | 4.11 | 0.00 | 12,947 | 4.145 | 4.045 | 52,873.08 | 161 | 4.145 |
| Sep 21, 2023 | 4.11 | -0.12 | 27,861 | 4.125 | 3.98 | 112,423.62 | 176 | 4.11 |
| Sep 20, 2023 | 4.115 | -0.72 | 19,405 | 4.2 | 4.05 | 79,884.5 | 206 | 4.19 |
| Sep 19, 2023 | 4.145 | -5.04 | 47,146 | 4.32 | 4.07 | 197,847.88 | 440 | 4.32 |
| Sep 18, 2023 | 4.365 | -1.24 | 12,419 | 4.48 | 4.36 | 54,985.8 | 94 | 4.46 |
| Sep 15, 2023 | 4.42 | -0.90 | 20,789 | 4.54 | 4.395 | 92,138.66 | 212 | 4.46 |
| Sep 14, 2023 | 4.46 | 0.91 | 10,176 | 4.545 | 4.39 | 45,430.65 | 92 | 4.4 |
| Sep 13, 2023 | 4.42 | -0.90 | 8,202 | 4.535 | 4.415 | 36,553.1 | 108 | 4.46 |
| Sep 12, 2023 | 4.46 | -2.09 | 12,480 | 4.595 | 4.41 | 55,872.12 | 169 | 4.595 |
| Sep 11, 2023 | 4.555 | -0.98 | 15,814 | 4.7 | 4.52 | 72,516.44 | 140 | 4.6 |
| Sep 8, 2023 | 4.6 | -1.08 | 39,737 | 4.66 | 4.495 | 180,571.28 | 335 | 4.56 |
| Sep 7, 2023 | 4.65 | -2.82 | 21,086 | 4.825 | 4.62 | 98,752.87 | 173 | 4.8 |
| Sep 6, 2023 | 4.785 | -0.83 | 20,639 | 4.915 | 4.72 | 99,173.68 | 163 | 4.875 |
| Sep 5, 2023 | 4.825 | 0.31 | 14,021 | 4.86 | 4.815 | 67,755.51 | 150 | 4.82 |
| Sep 4, 2023 | 4.81 | -3.70 | 18,555 | 4.995 | 4.81 | 90,386.26 | 158 | 4.995 |
| Sep 1, 2023 | 4.995 | -1.67 | 6,854 | 5.07 | 4.95 | 34,203.45 | 77 | 5 |
| Aug 31, 2023 | 5.08 | 0.20 | 5,917 | 5.13 | 5.04 | 30,130.36 | 63 | 5.08 |
| Aug 30, 2023 | 5.07 | 0.80 | 9,306 | 5.15 | 4.99 | 46,833.19 | 100 | 5 |
| Aug 29, 2023 | 5.03 | 0.40 | 14,689 | 5.17 | 4.98 | 74,542.25 | 158 | 5.01 |
| Aug 28, 2023 | 5.01 | -0.20 | 9,685 | 5.09 | 4.85 | 48,439.45 | 139 | 5.09 |
| Aug 25, 2023 | 5.02 | 0.00 | 3,541 | 5.06 | 4.95 | 17,679.04 | 57 | 5.02 |
| Aug 24, 2023 | 5.02 | -0.79 | 5,448 | 5.08 | 4.985 | 27,317.67 | 85 | 5.08 |
| Aug 23, 2023 | 5.06 | 0.20 | 8,863 | 5.22 | 4.955 | 44,590.56 | 76 | 5.22 |
| Aug 22, 2023 | 5.05 | 2.43 | 15,387 | 5.05 | 4.91 | 76,480.67 | 143 | 4.95 |
| Aug 21, 2023 | 4.93 | 2.28 | 8,537 | 4.97 | 4.83 | 42,057.99 | 116 | 4.83 |
| Aug 18, 2023 | 4.82 | -3.41 | 13,705 | 5.02 | 4.82 | 67,485.18 | 158 | 4.99 |
| Aug 17, 2023 | 4.99 | -0.10 | 6,364 | 5.05 | 4.985 | 31,832.4 | 93 | 5 |
| Aug 16, 2023 | 4.995 | -0.30 | 7,311 | 5.01 | 4.935 | 36,448.79 | 83 | 5.01 |
| Aug 14, 2023 | 5.01 | 0.20 | 10,083 | 5.03 | 4.94 | 50,318.08 | 80 | 5.02 |
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
