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 21, 2023 | 5.67 | -1.56 | 128,058 | 5.76 | 5.56 | 724,490.66 | 677 | 5.76 |
| Sep 20, 2023 | 5.76 | -4.00 | 131,779 | 6.12 | 5.74 | 778,552.73 | 630 | 6.12 |
| Sep 19, 2023 | 6 | -4.00 | 138,985 | 6.33 | 5.93 | 845,104.89 | 617 | 6.25 |
| Sep 18, 2023 | 6.25 | 0.00 | 97,618 | 6.4 | 6.23 | 617,167.98 | 427 | 6.35 |
| Sep 15, 2023 | 6.25 | 0.00 | 260,543 | 6.47 | 6.25 | 1,652,594.4 | 879 | 6.25 |
| Sep 14, 2023 | 6.25 | 0.32 | 93,320 | 6.28 | 6.12 | 579,501.72 | 518 | 6.23 |
| Sep 13, 2023 | 6.23 | -4.15 | 113,565 | 6.47 | 6.21 | 713,870.91 | 503 | 6.44 |
| Sep 12, 2023 | 6.5 | -0.31 | 146,760 | 6.53 | 6.27 | 944,483.89 | 716 | 6.51 |
| Sep 11, 2023 | 6.52 | 1.09 | 136,623 | 6.66 | 6.45 | 890,216.55 | 648 | 6.5 |
| Sep 8, 2023 | 6.45 | 1.57 | 97,942 | 6.47 | 6.25 | 621,598.06 | 522 | 6.3 |
| Sep 7, 2023 | 6.35 | -3.05 | 104,039 | 6.62 | 6.31 | 670,072.5 | 436 | 6.55 |
| Sep 6, 2023 | 6.55 | 0.00 | 84,814 | 6.67 | 6.47 | 554,480.99 | 291 | 6.67 |
| Sep 5, 2023 | 6.55 | -0.30 | 118,708 | 6.75 | 6.5 | 782,646.98 | 459 | 6.55 |
| Sep 4, 2023 | 6.57 | -3.52 | 151,257 | 6.84 | 6.57 | 1,011,927.62 | 625 | 6.81 |
| Sep 1, 2023 | 6.81 | -2.85 | 94,495 | 7.01 | 6.81 | 649,876.9 | 373 | 6.98 |
| Aug 31, 2023 | 7.01 | 0.00 | 90,255 | 7.08 | 6.84 | 627,338.3 | 374 | 7.01 |
| Aug 30, 2023 | 7.01 | 0.86 | 138,428 | 7.13 | 6.9 | 977,467.42 | 549 | 6.92 |
| Aug 29, 2023 | 6.95 | -1.42 | 122,899 | 7.07 | 6.91 | 858,362.71 | 434 | 7 |
| Aug 28, 2023 | 7.05 | 4.75 | 251,871 | 7.08 | 6.75 | 1,749,662.51 | 832 | 6.75 |
| Aug 25, 2023 | 6.73 | 2.12 | 150,396 | 6.75 | 6.5 | 1,007,309.97 | 580 | 6.59 |
| Aug 24, 2023 | 6.59 | -0.75 | 74,990 | 6.63 | 6.54 | 492,882.93 | 252 | 6.55 |
| Aug 23, 2023 | 6.64 | 2.00 | 109,628 | 6.67 | 6.49 | 720,850.29 | 518 | 6.5 |
| Aug 22, 2023 | 6.51 | 4.33 | 161,594 | 6.57 | 6.24 | 1,046,575.24 | 738 | 6.24 |
| Aug 21, 2023 | 6.24 | 2.46 | 168,768 | 6.29 | 6.09 | 1,047,009.91 | 634 | 6.09 |
| Aug 18, 2023 | 6.09 | -2.25 | 117,786 | 6.2 | 6.06 | 721,660.82 | 462 | 6.2 |
| Aug 17, 2023 | 6.23 | -0.32 | 80,473 | 6.26 | 6.2 | 501,865.77 | 362 | 6.25 |
| Aug 16, 2023 | 6.25 | -0.64 | 82,682 | 6.33 | 6.19 | 517,820.26 | 341 | 6.27 |
| Aug 14, 2023 | 6.29 | -0.47 | 105,854 | 6.29 | 6.12 | 656,116.26 | 470 | 6.17 |
| Aug 11, 2023 | 6.32 | -3.22 | 213,304 | 6.49 | 6.24 | 1,365,441.23 | 591 | 6.41 |
| Aug 10, 2023 | 6.53 | -0.31 | 84,496 | 6.59 | 6.44 | 547,478.98 | 286 | 6.56 |
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
