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 27, 2023 | 1.4665 | -4.15 | 4,871,867 | 1.529 | 1.44 | 7,188,445.54 | 3,162 | 1.517 |
| Sep 26, 2023 | 1.53 | -0.33 | 3,398,962 | 1.5425 | 1.5 | 5,186,003.94 | 1,764 | 1.5155 |
| Sep 25, 2023 | 1.535 | 0.99 | 4,277,727 | 1.58 | 1.535 | 6,647,397.71 | 2,516 | 1.5775 |
| Sep 22, 2023 | 1.52 | 4.47 | 6,382,531 | 1.557 | 1.462 | 9,691,972.04 | 3,018 | 1.476 |
| Sep 21, 2023 | 1.455 | -0.07 | 5,692,173 | 1.476 | 1.42 | 8,282,453.25 | 4,302 | 1.456 |
| Sep 20, 2023 | 1.456 | -2.05 | 8,297,303 | 1.51 | 1.42 | 12,214,395.57 | 3,263 | 1.49 |
| Sep 19, 2023 | 1.4865 | -0.87 | 6,067,124 | 1.51 | 1.4525 | 9,046,494.84 | 1,893 | 1.5 |
| Sep 18, 2023 | 1.4995 | -1.48 | 27,036,385 | 1.5435 | 1.4995 | 40,580,417.53 | 1,360 | 1.53 |
| Sep 15, 2023 | 1.522 | 3.22 | 10,217,942 | 1.5245 | 1.4745 | 15,426,741.8 | 1,859 | 1.4745 |
| Sep 14, 2023 | 1.4745 | 2.40 | 3,838,152 | 1.4745 | 1.4295 | 5,564,484.49 | 2,856 | 1.43 |
| Sep 13, 2023 | 1.44 | -2.04 | 5,218,247 | 1.478 | 1.412 | 7,503,598.93 | 3,637 | 1.478 |
| Sep 12, 2023 | 1.47 | 0.00 | 6,905,600 | 1.504 | 1.427 | 10,164,614.69 | 2,757 | 1.47 |
| Sep 11, 2023 | 1.47 | -1.61 | 4,229,781 | 1.536 | 1.4195 | 6,272,627.94 | 2,664 | 1.52 |
| Sep 8, 2023 | 1.494 | 0.27 | 4,336,046 | 1.5 | 1.465 | 6,442,757.92 | 2,867 | 1.49 |
| Sep 7, 2023 | 1.49 | -1.68 | 3,879,940 | 1.527 | 1.4625 | 5,766,321.85 | 2,840 | 1.527 |
| Sep 6, 2023 | 1.5155 | -1.21 | 3,365,342 | 1.548 | 1.5025 | 5,095,987.79 | 2,361 | 1.534 |
| Sep 5, 2023 | 1.534 | 1.59 | 5,408,974 | 1.578 | 1.4825 | 8,237,981.9 | 3,143 | 1.5005 |
| Sep 4, 2023 | 1.51 | -4.85 | 5,022,078 | 1.5945 | 1.5 | 7,696,410.84 | 3,150 | 1.587 |
| Sep 1, 2023 | 1.587 | -1.00 | 2,813,661 | 1.609 | 1.57 | 4,477,027.41 | 1,564 | 1.603 |
| Aug 31, 2023 | 1.603 | -0.12 | 12,014,033 | 1.6225 | 1.595 | 19,292,307.88 | 3,914 | 1.62 |
| Aug 30, 2023 | 1.605 | 1.58 | 6,076,160 | 1.63 | 1.567 | 9,767,446.41 | 3,178 | 1.5715 |
| Aug 29, 2023 | 1.58 | 0.64 | 3,109,952 | 1.5895 | 1.564 | 4,907,586.69 | 1,147 | 1.57 |
| Aug 28, 2023 | 1.57 | 1.32 | 821,470 | 1.58 | 1.5545 | 1,289,492.84 | 837 | 1.56 |
| Aug 25, 2023 | 1.5495 | -1.15 | 1,405,531 | 1.577 | 1.5435 | 2,187,017.53 | 1,181 | 1.5675 |
| Aug 24, 2023 | 1.5675 | -0.73 | 2,580,066 | 1.585 | 1.552 | 4,053,532.32 | 2,068 | 1.58 |
| Aug 23, 2023 | 1.579 | 0.93 | 3,564,920 | 1.585 | 1.556 | 5,618,412.33 | 2,326 | 1.58 |
| Aug 22, 2023 | 1.5645 | 3.06 | 3,791,502 | 1.578 | 1.5405 | 5,924,929.29 | 2,180 | 1.546 |
| Aug 21, 2023 | 1.518 | 1.17 | 2,672,832 | 1.5495 | 1.485 | 4,078,691.9 | 1,860 | 1.485 |
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
