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 | 4.37 | -4.38 | 49,541 | 4.57 | 4.37 | 220,533.82 | 210 | 4.57 |
| Sep 26, 2023 | 4.57 | -1.30 | 49,461 | 4.63 | 4.45 | 224,174.15 | 293 | 4.48 |
| Sep 25, 2023 | 4.63 | 2.89 | 116,958 | 4.695 | 4.47 | 537,731.81 | 466 | 4.5 |
| Sep 22, 2023 | 4.5 | 7.66 | 160,341 | 4.5 | 4.185 | 688,632.35 | 488 | 4.25 |
| Sep 21, 2023 | 4.18 | -0.48 | 62,399 | 4.205 | 4.12 | 260,499.52 | 275 | 4.205 |
| Sep 20, 2023 | 4.2 | 2.44 | 134,591 | 4.265 | 4.135 | 569,562.63 | 377 | 4.165 |
| Sep 19, 2023 | 4.1 | 0.37 | 55,503 | 4.2 | 4.06 | 230,498.67 | 271 | 4.09 |
| Sep 18, 2023 | 4.085 | -3.31 | 137,909 | 4.32 | 4.055 | 569,677.03 | 403 | 4.26 |
| Sep 15, 2023 | 4.225 | -1.40 | 104,294 | 4.36 | 4.225 | 441,957.15 | 200 | 4.32 |
| Sep 14, 2023 | 4.285 | 0.82 | 19,096 | 4.285 | 4.2 | 81,044.34 | 170 | 4.25 |
| Sep 13, 2023 | 4.25 | -1.62 | 36,963 | 4.355 | 4.2 | 156,871.12 | 249 | 4.29 |
| Sep 12, 2023 | 4.32 | -2.04 | 30,941 | 4.48 | 4.25 | 133,606.02 | 189 | 4.48 |
| Sep 11, 2023 | 4.41 | 1.97 | 65,359 | 4.48 | 4.36 | 287,951.58 | 303 | 4.37 |
| Sep 8, 2023 | 4.325 | 4.47 | 67,240 | 4.345 | 4.14 | 285,108.5 | 382 | 4.18 |
| Sep 7, 2023 | 4.14 | -4.06 | 102,717 | 4.38 | 4.07 | 431,016.69 | 559 | 4.32 |
| Sep 6, 2023 | 4.315 | -4.11 | 99,509 | 4.5 | 4.305 | 434,488.51 | 448 | 4.4 |
| Sep 5, 2023 | 4.5 | 0.00 | 53,140 | 4.555 | 4.44 | 237,613.6 | 258 | 4.555 |
| Sep 4, 2023 | 4.5 | -2.81 | 45,064 | 4.67 | 4.485 | 204,842.03 | 269 | 4.62 |
| Sep 1, 2023 | 4.63 | 0.00 | 6,974 | 4.7 | 4.6 | 32,320.12 | 52 | 4.67 |
| Aug 31, 2023 | 4.63 | -1.28 | 73,683 | 4.74 | 4.63 | 342,921.03 | 121 | 4.69 |
| Aug 30, 2023 | 4.69 | -1.47 | 21,815 | 4.82 | 4.68 | 103,407.08 | 138 | 4.78 |
| Aug 29, 2023 | 4.76 | 0.21 | 78,836 | 4.84 | 4.755 | 377,946.66 | 146 | 4.77 |
| Aug 28, 2023 | 4.75 | 1.93 | 60,067 | 4.765 | 4.67 | 283,708.5 | 193 | 4.67 |
| Aug 25, 2023 | 4.66 | -0.21 | 15,323 | 4.7 | 4.53 | 71,516.84 | 99 | 4.675 |
| Aug 24, 2023 | 4.67 | -0.74 | 10,884 | 4.74 | 4.63 | 51,071.36 | 70 | 4.7 |
| Aug 23, 2023 | 4.705 | 2.28 | 27,706 | 4.725 | 4.62 | 129,597.06 | 166 | 4.62 |
| Aug 22, 2023 | 4.6 | 3.37 | 42,639 | 4.63 | 4.45 | 195,823.62 | 318 | 4.45 |
| Aug 21, 2023 | 4.45 | 2.30 | 30,038 | 4.465 | 4.35 | 132,816.18 | 173 | 4.35 |
| Aug 18, 2023 | 4.35 | -3.23 | 31,952 | 4.5 | 4.34 | 140,133.87 | 208 | 4.5 |
| Aug 17, 2023 | 4.495 | -0.11 | 15,468 | 4.51 | 4.46 | 69,525.16 | 81 | 4.46 |
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
