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 | 3.04 | 2.18 | 193,472 | 3.04 | 2.9 | 577,474.03 | 292 | 2.945 |
| Sep 21, 2023 | 2.975 | -0.17 | 154,941 | 2.975 | 2.88 | 455,993.24 | 217 | 2.97 |
| Sep 20, 2023 | 2.98 | -0.67 | 635,606 | 3.01 | 2.92 | 1,878,322.57 | 287 | 2.975 |
| Sep 19, 2023 | 3 | -1.32 | 257,286 | 3.04 | 2.96 | 769,407.64 | 302 | 3.02 |
| Sep 18, 2023 | 3.04 | 0.00 | 132,109 | 3.08 | 2.98 | 399,268.7 | 229 | 3.06 |
| Sep 15, 2023 | 3.04 | 4.83 | 476,984 | 3.04 | 2.87 | 1,421,012.39 | 461 | 2.9 |
| Sep 14, 2023 | 2.9 | 0.00 | 291,216 | 2.93 | 2.79 | 832,121.24 | 450 | 2.93 |
| Sep 13, 2023 | 2.9 | -2.85 | 273,499 | 2.995 | 2.89 | 796,015.42 | 310 | 2.995 |
| Sep 12, 2023 | 2.985 | -0.50 | 147,862 | 2.99 | 2.905 | 438,201.05 | 246 | 2.975 |
| Sep 11, 2023 | 3 | -1.32 | 108,557 | 3.12 | 3 | 329,605.94 | 184 | 3.06 |
| Sep 8, 2023 | 3.04 | -0.33 | 858,786 | 3.055 | 2.935 | 2,568,502.37 | 597 | 3.055 |
| Sep 7, 2023 | 3.05 | -2.56 | 356,716 | 3.11 | 3.005 | 1,088,826.83 | 488 | 3.07 |
| Sep 6, 2023 | 3.13 | 0.32 | 194,196 | 3.15 | 3.07 | 602,761.38 | 299 | 3.15 |
| Sep 5, 2023 | 3.12 | 0.65 | 260,151 | 3.12 | 3.025 | 802,287.5 | 364 | 3.055 |
| Sep 4, 2023 | 3.1 | -1.90 | 403,529 | 3.135 | 3.015 | 1,243,420.7 | 578 | 3.08 |
| Sep 1, 2023 | 3.16 | -0.16 | 148,638 | 3.175 | 3.11 | 466,667.26 | 212 | 3.175 |
| Aug 31, 2023 | 3.165 | 0.00 | 358,324 | 3.18 | 3.13 | 1,132,632.83 | 231 | 3.145 |
| Aug 30, 2023 | 3.165 | 0.16 | 129,069 | 3.18 | 3.15 | 408,142.45 | 223 | 3.17 |
| Aug 29, 2023 | 3.16 | 0.00 | 126,943 | 3.175 | 3.13 | 399,810.24 | 209 | 3.165 |
| Aug 28, 2023 | 3.16 | 2.93 | 356,279 | 3.18 | 3.07 | 1,118,291.75 | 455 | 3.07 |
| Aug 25, 2023 | 3.07 | 0.00 | 147,137 | 3.075 | 3.03 | 449,738.33 | 222 | 3.075 |
| Aug 24, 2023 | 3.07 | 0.99 | 294,571 | 3.07 | 3.01 | 896,179.66 | 375 | 3.05 |
| Aug 23, 2023 | 3.04 | -0.33 | 145,752 | 3.05 | 3 | 440,568.84 | 245 | 3.005 |
| Aug 22, 2023 | 3.05 | 0.00 | 558,285 | 3.08 | 2.97 | 1,683,935.21 | 627 | 3.07 |
| Aug 21, 2023 | 3.05 | -3.02 | 1,736,518 | 3.09 | 2.73 | 5,152,066.94 | 2,157 | 3.03 |
| Aug 18, 2023 | 3.145 | -1.10 | 357,419 | 3.185 | 3.09 | 1,116,856.39 | 413 | 3.185 |
| Aug 17, 2023 | 3.18 | 0.00 | 273,541 | 3.195 | 3.135 | 864,415.02 | 455 | 3.195 |
| Aug 16, 2023 | 3.18 | 1.92 | 227,571 | 3.195 | 3.06 | 718,223.46 | 462 | 3.08 |
| Aug 14, 2023 | 3.12 | 1.96 | 428,434 | 3.12 | 2.95 | 1,300,858.17 | 588 | 2.975 |
| Aug 11, 2023 | 3.06 | -0.65 | 414,884 | 3.12 | 2.99 | 1,266,193.32 | 549 | 3.12 |
| Aug 10, 2023 | 3.08 | -1.12 | 620,808 | 3.14 | 2.94 | 1,880,426.93 | 888 | 3.115 |
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
