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 | 4.25 | 0.47 | 33,790 | 4.26 | 4.21 | 143,217.58 | 176 | 4.21 |
| Sep 21, 2023 | 4.23 | -0.24 | 35,426 | 4.24 | 4.13 | 148,462.91 | 169 | 4.21 |
| Sep 20, 2023 | 4.24 | -1.17 | 19,726 | 4.39 | 4.2 | 84,505.84 | 115 | 4.39 |
| Sep 19, 2023 | 4.29 | -2.94 | 18,391 | 4.43 | 4.26 | 80,530.09 | 113 | 4.42 |
| Sep 18, 2023 | 4.42 | 0.45 | 19,518 | 4.44 | 4.39 | 86,237.17 | 93 | 4.44 |
| Sep 15, 2023 | 4.4 | 0.69 | 25,659 | 4.42 | 4.37 | 113,029.88 | 135 | 4.37 |
| Sep 14, 2023 | 4.37 | 3.31 | 43,872 | 4.38 | 4.21 | 186,933.77 | 195 | 4.27 |
| Sep 13, 2023 | 4.23 | -2.08 | 19,421 | 4.35 | 4.21 | 82,904.36 | 88 | 4.35 |
| Sep 12, 2023 | 4.32 | -0.69 | 17,584 | 4.39 | 4.27 | 75,916.25 | 78 | 4.39 |
| Sep 11, 2023 | 4.35 | -2.47 | 20,528 | 4.54 | 4.35 | 90,937.19 | 110 | 4.54 |
| Sep 8, 2023 | 4.46 | 0.91 | 20,931 | 4.46 | 4.25 | 91,424.66 | 140 | 4.41 |
| Sep 7, 2023 | 4.42 | -3.49 | 33,528 | 4.6 | 4.35 | 150,151.72 | 222 | 4.6 |
| Sep 6, 2023 | 4.58 | -3.17 | 43,812 | 4.75 | 4.58 | 202,305.23 | 176 | 4.75 |
| Sep 5, 2023 | 4.73 | 0.00 | 22,194 | 4.73 | 4.66 | 104,528.09 | 96 | 4.73 |
| Sep 4, 2023 | 4.73 | 0.42 | 42,927 | 4.82 | 4.67 | 203,139.59 | 207 | 4.79 |
| Sep 1, 2023 | 4.71 | -0.63 | 24,692 | 4.74 | 4.6 | 115,389.45 | 117 | 4.74 |
| Aug 31, 2023 | 4.74 | 1.28 | 27,552 | 4.75 | 4.63 | 128,783.35 | 117 | 4.73 |
| Aug 30, 2023 | 4.68 | -1.47 | 25,372 | 4.8 | 4.66 | 118,763.64 | 119 | 4.8 |
| Aug 29, 2023 | 4.75 | -0.84 | 26,387 | 4.83 | 4.73 | 126,290.78 | 87 | 4.82 |
| Aug 28, 2023 | 4.79 | 1.91 | 45,437 | 4.84 | 4.73 | 217,273.4 | 149 | 4.73 |
| Aug 25, 2023 | 4.7 | 1.29 | 38,416 | 4.72 | 4.55 | 178,788.24 | 162 | 4.64 |
| Aug 24, 2023 | 4.64 | 4.98 | 65,101 | 4.7 | 4.46 | 297,010.04 | 268 | 4.49 |
| Aug 23, 2023 | 4.42 | 0.00 | 36,586 | 4.44 | 4.37 | 161,159.38 | 122 | 4.44 |
| Aug 22, 2023 | 4.42 | 0.68 | 36,335 | 4.44 | 4.36 | 160,188.9 | 170 | 4.4 |
| Aug 21, 2023 | 4.39 | 2.33 | 29,027 | 4.39 | 4.27 | 125,124.46 | 123 | 4.3 |
| Aug 18, 2023 | 4.29 | -0.92 | 34,051 | 4.38 | 4.23 | 146,708.18 | 155 | 4.32 |
| Aug 17, 2023 | 4.33 | 0.00 | 40,715 | 4.36 | 4.3 | 175,963.3 | 152 | 4.35 |
| Aug 16, 2023 | 4.33 | -0.92 | 31,381 | 4.38 | 4.29 | 136,424.27 | 130 | 4.37 |
| Aug 14, 2023 | 4.37 | -0.46 | 43,422 | 4.39 | 4.23 | 186,575.53 | 205 | 4.39 |
| Aug 11, 2023 | 4.39 | -1.79 | 25,695 | 4.49 | 4.3 | 112,092.1 | 138 | 4.49 |
| Aug 10, 2023 | 4.47 | 0.22 | 12,013 | 4.5 | 4.44 | 53,589.98 | 46 | 4.5 |
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
