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 | 5.79 | -0.34 | 36,505 | 5.8 | 5.65 | 209,842.14 | 223 | 5.76 |
| Sep 20, 2023 | 5.81 | -2.35 | 36,745 | 6.02 | 5.78 | 217,211.37 | 195 | 6 |
| Sep 19, 2023 | 5.95 | -1.33 | 32,746 | 6.03 | 5.83 | 194,065.25 | 159 | 6.02 |
| Sep 18, 2023 | 6.03 | -0.49 | 20,410 | 6.07 | 5.95 | 122,664.5 | 128 | 6.01 |
| Sep 15, 2023 | 6.06 | -0.66 | 57,460 | 6.1 | 6 | 347,083.55 | 273 | 6.02 |
| Sep 14, 2023 | 6.1 | 0.66 | 26,656 | 6.1 | 5.96 | 160,635.71 | 150 | 6.02 |
| Sep 13, 2023 | 6.06 | -1.78 | 36,683 | 6.19 | 6 | 221,992.27 | 215 | 6.19 |
| Sep 12, 2023 | 6.17 | 1.82 | 46,194 | 6.17 | 5.94 | 280,270.44 | 187 | 6 |
| Sep 11, 2023 | 6.06 | -2.26 | 41,105 | 6.22 | 6.04 | 250,348.27 | 190 | 6.22 |
| Sep 8, 2023 | 6.2 | -0.96 | 37,338 | 6.22 | 6.08 | 229,847 | 184 | 6.12 |
| Sep 7, 2023 | 6.26 | -3.10 | 106,034 | 6.4 | 5.94 | 652,557.75 | 392 | 6.4 |
| Sep 6, 2023 | 6.46 | 1.89 | 27,244 | 6.46 | 6.2 | 172,222.08 | 106 | 6.34 |
| Sep 5, 2023 | 6.34 | 1.93 | 23,225 | 6.34 | 6.1 | 143,727.91 | 103 | 6.24 |
| Sep 4, 2023 | 6.22 | -2.51 | 24,504 | 6.47 | 6.14 | 154,160.18 | 111 | 6.46 |
| Sep 1, 2023 | 6.38 | 1.11 | 28,106 | 6.48 | 6.32 | 180,030.25 | 218 | 6.32 |
| Aug 31, 2023 | 6.31 | 1.77 | 21,926 | 6.34 | 6.12 | 136,683.59 | 154 | 6.17 |
| Aug 30, 2023 | 6.2 | -0.32 | 20,158 | 6.26 | 6.12 | 124,845.89 | 140 | 6.19 |
| Aug 29, 2023 | 6.22 | 1.63 | 20,535 | 6.22 | 6.1 | 126,314 | 136 | 6.14 |
| Aug 28, 2023 | 6.12 | 0.33 | 18,986 | 6.21 | 6.08 | 116,524.39 | 106 | 6.1 |
| Aug 25, 2023 | 6.1 | 0.00 | 20,695 | 6.16 | 6.07 | 126,314.88 | 108 | 6.14 |
| Aug 24, 2023 | 6.1 | 0.16 | 16,255 | 6.14 | 6.07 | 99,337.19 | 84 | 6.12 |
| Aug 23, 2023 | 6.09 | -1.14 | 10,147 | 6.19 | 6.08 | 62,338.49 | 80 | 6.16 |
| Aug 22, 2023 | 6.16 | 1.82 | 11,438 | 6.23 | 6.06 | 70,899.47 | 74 | 6.06 |
| Aug 21, 2023 | 6.05 | 0.17 | 51,777 | 6.2 | 6 | 317,566.85 | 175 | 6.01 |
| Aug 18, 2023 | 6.04 | -2.42 | 31,300 | 6.2 | 6.03 | 190,776 | 152 | 6.16 |
| Aug 17, 2023 | 6.19 | 0.65 | 12,307 | 6.2 | 6.17 | 76,123.2 | 92 | 6.17 |
| Aug 16, 2023 | 6.15 | 0.00 | 13,991 | 6.23 | 6.06 | 86,303.51 | 99 | 6.09 |
| Aug 14, 2023 | 6.15 | -1.60 | 14,857 | 6.25 | 6.1 | 91,687.5 | 91 | 6.24 |
| Aug 11, 2023 | 6.25 | -2.04 | 14,786 | 6.36 | 6.25 | 93,176.69 | 93 | 6.32 |
| Aug 10, 2023 | 6.38 | 0.00 | 11,720 | 6.43 | 6.31 | 74,760.62 | 60 | 6.42 |
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
