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 | 5.51 | 2.38 | 1,375,849 | 5.526 | 5.366 | 7,552,168.9 | 2,663 | 5.366 |
| Sep 21, 2023 | 5.382 | 1.13 | 2,312,744 | 5.5 | 5.246 | 12,517,620.45 | 3,373 | 5.348 |
| Sep 20, 2023 | 5.322 | -3.13 | 3,041,257 | 5.632 | 5.242 | 16,442,429.61 | 5,347 | 5.6 |
| Sep 19, 2023 | 5.494 | -5.28 | 1,452,087 | 5.824 | 5.452 | 8,085,372.1 | 2,965 | 5.8 |
| Sep 18, 2023 | 5.8 | -1.09 | 778,873 | 5.97 | 5.74 | 4,538,591.84 | 2,071 | 5.918 |
| Sep 15, 2023 | 5.864 | 3.13 | 2,530,242 | 5.95 | 5.71 | 14,771,589.32 | 3,283 | 5.71 |
| Sep 14, 2023 | 5.686 | 1.72 | 1,552,328 | 5.72 | 5.498 | 8,747,076.69 | 3,633 | 5.532 |
| Sep 13, 2023 | 5.59 | -2.95 | 1,671,328 | 5.78 | 5.55 | 9,396,325.29 | 3,486 | 5.76 |
| Sep 12, 2023 | 5.76 | 0.14 | 1,157,379 | 5.93 | 5.66 | 6,690,831 | 2,431 | 5.752 |
| Sep 11, 2023 | 5.752 | -3.17 | 1,711,529 | 6.17 | 5.7 | 10,111,032.21 | 3,444 | 6.1 |
| Sep 8, 2023 | 5.94 | 3.52 | 1,268,368 | 6.12 | 5.698 | 7,448,602.91 | 2,761 | 5.738 |
| Sep 7, 2023 | 5.738 | -1.07 | 1,406,648 | 5.88 | 5.672 | 8,092,554.83 | 2,836 | 5.802 |
| Sep 6, 2023 | 5.8 | -1.06 | 1,021,663 | 5.94 | 5.79 | 5,959,135.25 | 2,149 | 5.94 |
| Sep 5, 2023 | 5.862 | 1.07 | 1,500,990 | 5.94 | 5.774 | 8,789,339.03 | 2,796 | 5.846 |
| Sep 4, 2023 | 5.8 | -4.92 | 1,858,880 | 6.166 | 5.8 | 10,945,495.23 | 3,970 | 6.1 |
| Sep 1, 2023 | 6.1 | -2.77 | 929,074 | 6.332 | 6.1 | 5,728,797.36 | 1,852 | 6.3 |
| Aug 31, 2023 | 6.274 | -1.82 | 2,671,338 | 6.48 | 6.25 | 16,813,592.02 | 2,945 | 6.48 |
| Aug 30, 2023 | 6.39 | 0.53 | 578,857 | 6.42 | 6.32 | 3,691,968.55 | 1,428 | 6.38 |
| Aug 29, 2023 | 6.356 | -1.03 | 833,844 | 6.48 | 6.354 | 5,337,047.6 | 1,411 | 6.39 |
| Aug 28, 2023 | 6.422 | 1.07 | 726,084 | 6.482 | 6.362 | 4,677,195.14 | 1,664 | 6.4 |
| Aug 25, 2023 | 6.354 | -1.43 | 371,739 | 6.446 | 6.32 | 2,369,464.84 | 1,273 | 6.446 |
| Aug 24, 2023 | 6.446 | 0.28 | 440,549 | 6.49 | 6.396 | 2,838,008.78 | 1,366 | 6.49 |
| Aug 23, 2023 | 6.428 | -0.80 | 1,463,835 | 6.512 | 6.334 | 9,414,340.8 | 2,314 | 6.5 |
| Aug 22, 2023 | 6.48 | 1.25 | 1,655,880 | 6.514 | 6.368 | 10,713,823.72 | 2,511 | 6.44 |
| Aug 21, 2023 | 6.4 | 3.23 | 1,323,513 | 6.43 | 6.14 | 8,404,166.38 | 1,814 | 6.14 |
| Aug 18, 2023 | 6.2 | -0.96 | 1,613,773 | 6.228 | 6.15 | 10,009,107.83 | 2,064 | 6.2 |
| Aug 17, 2023 | 6.26 | 0.16 | 1,288,753 | 6.318 | 6.14 | 8,046,137.57 | 2,691 | 6.14 |
| Aug 16, 2023 | 6.25 | 1.17 | 1,159,612 | 6.286 | 6.09 | 7,224,946.58 | 2,278 | 6.17 |
| Aug 14, 2023 | 6.178 | 1.51 | 1,141,173 | 6.28 | 5.93 | 6,990,335.52 | 2,698 | 6.03 |
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
