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 | 5.05 | 1.41 | 12,442 | 5.05 | 4.93 | 62,209.62 | 66 | 4.99 |
| Sep 21, 2023 | 4.98 | 0.00 | 30,422 | 4.98 | 4.82 | 149,910.6 | 121 | 4.94 |
| Sep 20, 2023 | 4.98 | -1.58 | 30,655 | 5.12 | 4.85 | 152,160.08 | 116 | 5.04 |
| Sep 19, 2023 | 5.06 | -1.75 | 14,478 | 5.15 | 4.97 | 72,894.65 | 81 | 5.09 |
| Sep 18, 2023 | 5.15 | -0.58 | 19,006 | 5.2 | 5.09 | 98,372 | 36 | 5.19 |
| Sep 15, 2023 | 5.18 | 1.17 | 22,183 | 5.18 | 5.07 | 113,773.46 | 100 | 5.12 |
| Sep 14, 2023 | 5.12 | 3.02 | 24,957 | 5.12 | 4.935 | 125,635.89 | 100 | 4.97 |
| Sep 13, 2023 | 4.97 | -1.58 | 18,610 | 5.1 | 4.9 | 92,435.63 | 108 | 5.04 |
| Sep 12, 2023 | 5.05 | -0.79 | 5,173 | 5.09 | 4.97 | 26,030.76 | 58 | 5.02 |
| Sep 11, 2023 | 5.09 | -0.59 | 18,402 | 5.19 | 5.07 | 94,492.77 | 103 | 5.13 |
| Sep 8, 2023 | 5.12 | 3.02 | 43,879 | 5.12 | 4.89 | 218,896.61 | 182 | 4.94 |
| Sep 7, 2023 | 4.97 | -2.74 | 24,917 | 5.11 | 4.965 | 125,069.85 | 118 | 5.11 |
| Sep 6, 2023 | 5.11 | -1.35 | 4,634 | 5.2 | 5.09 | 23,782.62 | 31 | 5.19 |
| Sep 5, 2023 | 5.18 | 1.17 | 29,800 | 5.18 | 5 | 151,760.01 | 93 | 5.12 |
| Sep 4, 2023 | 5.12 | -0.58 | 19,558 | 5.17 | 5.05 | 99,843.8 | 111 | 5.16 |
| Sep 1, 2023 | 5.15 | 0.00 | 11,115 | 5.19 | 5.06 | 56,936.44 | 81 | 5.15 |
| Aug 31, 2023 | 5.15 | -0.19 | 5,366 | 5.22 | 5.12 | 27,655.14 | 50 | 5.19 |
| Aug 30, 2023 | 5.16 | -1.71 | 19,455 | 5.34 | 5.15 | 102,027.07 | 102 | 5.33 |
| Aug 29, 2023 | 5.25 | 0.57 | 11,481 | 5.3 | 5.23 | 60,397.19 | 58 | 5.27 |
| Aug 28, 2023 | 5.22 | -1.14 | 36,057 | 5.33 | 5.16 | 187,788.75 | 180 | 5.33 |
| Aug 25, 2023 | 5.28 | -0.75 | 11,791 | 5.34 | 5.24 | 62,267.59 | 88 | 5.33 |
| Aug 24, 2023 | 5.32 | 0.95 | 13,068 | 5.37 | 5.28 | 69,473.27 | 52 | 5.3 |
| Aug 23, 2023 | 5.27 | -0.75 | 9,459 | 5.38 | 5.27 | 50,308.35 | 44 | 5.37 |
| Aug 22, 2023 | 5.31 | -1.48 | 30,683 | 5.43 | 5.31 | 164,381.21 | 117 | 5.39 |
| Aug 21, 2023 | 5.39 | 1.13 | 22,828 | 5.4 | 5.24 | 121,418.63 | 103 | 5.31 |
| Aug 18, 2023 | 5.33 | -2.91 | 20,644 | 5.47 | 5.27 | 110,170.05 | 88 | 5.46 |
| Aug 17, 2023 | 5.49 | -0.18 | 7,569 | 5.5 | 5.4 | 41,415.3 | 34 | 5.5 |
| Aug 16, 2023 | 5.5 | 0.92 | 11,477 | 5.5 | 5.36 | 62,404.21 | 65 | 5.38 |
| Aug 14, 2023 | 5.45 | -1.27 | 35,095 | 5.51 | 5.35 | 189,938.21 | 191 | 5.49 |
| Aug 11, 2023 | 5.52 | -1.95 | 23,821 | 5.7 | 5.44 | 131,521.44 | 151 | 5.63 |
| Aug 10, 2023 | 5.63 | 0.18 | 20,065 | 5.67 | 5.55 | 112,378.67 | 87 | 5.63 |
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
