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 29, 2023 | 4.79 | 2.90 | 46,506 | 4.79 | 4.655 | 219,651.03 | 259 | 4.655 |
| Sep 28, 2023 | 4.655 | -0.96 | 98,801 | 4.79 | 4.615 | 460,590.53 | 345 | 4.79 |
| Sep 27, 2023 | 4.7 | -0.53 | 90,494 | 4.86 | 4.675 | 429,731.25 | 428 | 4.8 |
| Sep 26, 2023 | 4.725 | -0.32 | 38,090 | 4.825 | 4.7 | 181,138.13 | 172 | 4.72 |
| Sep 25, 2023 | 4.74 | 0.32 | 71,430 | 4.83 | 4.725 | 342,113.44 | 298 | 4.725 |
| 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 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Ενημερωτικό Δελτίο ΤΡΑΠΕΖΑ OPTIMA BANK Α.Ε. Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 01082023 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
