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 27, 2023 | 1.29 | 0.16 | 67,464 | 1.3 | 1.262 | 86,667.66 | 281 | 1.292 |
| Sep 26, 2023 | 1.288 | 1.26 | 59,501 | 1.294 | 1.26 | 76,089.83 | 237 | 1.27 |
| Sep 25, 2023 | 1.272 | -2.15 | 110,761 | 1.33 | 1.272 | 142,539.09 | 310 | 1.33 |
| Sep 22, 2023 | 1.3 | -2.69 | 104,488 | 1.354 | 1.3 | 137,853.94 | 349 | 1.336 |
| Sep 21, 2023 | 1.336 | 0.45 | 101,443 | 1.34 | 1.312 | 135,043.5 | 352 | 1.34 |
| Sep 20, 2023 | 1.33 | -1.48 | 99,647 | 1.366 | 1.308 | 133,411.81 | 337 | 1.358 |
| Sep 19, 2023 | 1.35 | -3.43 | 113,572 | 1.41 | 1.332 | 155,668.37 | 496 | 1.41 |
| Sep 18, 2023 | 1.398 | -1.41 | 108,526 | 1.438 | 1.372 | 152,478.47 | 303 | 1.43 |
| Sep 15, 2023 | 1.418 | 3.96 | 147,080 | 1.422 | 1.358 | 206,286.3 | 465 | 1.378 |
| Sep 14, 2023 | 1.364 | 4.28 | 124,788 | 1.37 | 1.284 | 166,570.25 | 406 | 1.32 |
| Sep 13, 2023 | 1.308 | 0.15 | 159,299 | 1.326 | 1.286 | 207,993.13 | 433 | 1.32 |
| Sep 12, 2023 | 1.306 | -0.46 | 204,282 | 1.336 | 1.278 | 265,484.34 | 554 | 1.312 |
| Sep 11, 2023 | 1.312 | -2.09 | 173,225 | 1.39 | 1.31 | 231,995.49 | 400 | 1.384 |
| Sep 8, 2023 | 1.34 | 0.00 | 225,483 | 1.356 | 1.26 | 295,120.86 | 513 | 1.344 |
| Sep 7, 2023 | 1.34 | -7.97 | 410,568 | 1.458 | 1.3 | 558,881.77 | 864 | 1.444 |
| Sep 6, 2023 | 1.456 | -2.28 | 107,705 | 1.5 | 1.45 | 157,675.7 | 317 | 1.494 |
| Sep 5, 2023 | 1.49 | 0.81 | 147,539 | 1.512 | 1.46 | 219,536.7 | 297 | 1.486 |
| Sep 4, 2023 | 1.478 | -3.65 | 161,678 | 1.552 | 1.462 | 242,296.09 | 401 | 1.542 |
| Sep 1, 2023 | 1.534 | -1.54 | 73,537 | 1.578 | 1.528 | 113,265.57 | 163 | 1.568 |
| Aug 31, 2023 | 1.558 | -0.13 | 54,733 | 1.57 | 1.534 | 84,941.54 | 115 | 1.568 |
| Aug 30, 2023 | 1.56 | -0.64 | 105,930 | 1.578 | 1.522 | 164,877.67 | 235 | 1.578 |
| Aug 29, 2023 | 1.57 | -0.38 | 53,489 | 1.59 | 1.566 | 84,179.06 | 110 | 1.576 |
| Aug 28, 2023 | 1.576 | 0.64 | 105,336 | 1.598 | 1.562 | 166,271.29 | 242 | 1.58 |
| Aug 25, 2023 | 1.566 | 0.26 | 76,911 | 1.582 | 1.548 | 120,092.22 | 197 | 1.578 |
| Aug 24, 2023 | 1.562 | -0.51 | 53,842 | 1.59 | 1.56 | 84,463.31 | 113 | 1.566 |
| Aug 23, 2023 | 1.57 | -1.88 | 114,047 | 1.62 | 1.55 | 180,003.46 | 232 | 1.618 |
| Aug 22, 2023 | 1.6 | -1.11 | 97,967 | 1.646 | 1.594 | 157,632.94 | 230 | 1.618 |
| Aug 21, 2023 | 1.618 | 0.37 | 132,748 | 1.646 | 1.59 | 215,871.27 | 215 | 1.59 |
| Aug 18, 2023 | 1.612 | 0.88 | 306,050 | 1.644 | 1.582 | 492,479.16 | 599 | 1.6 |
| Aug 17, 2023 | 1.598 | 5.97 | 237,579 | 1.61 | 1.51 | 373,801.88 | 518 | 1.51 |
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
