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 | 3.32 | -0.90 | 2,004 | 3.43 | 3.26 | 6,601.24 | 39 | 3.43 |
| Sep 26, 2023 | 3.35 | -2.05 | 4,139 | 3.4 | 3.32 | 13,856.84 | 36 | 3.33 |
| Sep 25, 2023 | 3.42 | -0.29 | 2,884 | 3.57 | 3.31 | 9,669.06 | 49 | 3.57 |
| Sep 22, 2023 | 3.43 | 2.39 | 5,990 | 3.47 | 3.22 | 20,009.88 | 66 | 3.22 |
| Sep 21, 2023 | 3.35 | 2.13 | 8,997 | 3.38 | 3.22 | 29,702.42 | 86 | 3.22 |
| Sep 20, 2023 | 3.28 | -3.53 | 4,374 | 3.46 | 3.28 | 14,555.23 | 88 | 3.31 |
| Sep 19, 2023 | 3.4 | -2.58 | 6,907 | 3.47 | 3.3 | 23,217.3 | 60 | 3.42 |
| Sep 18, 2023 | 3.49 | 0.00 | 5,821 | 3.64 | 3.4 | 20,319.41 | 66 | 3.55 |
| Sep 15, 2023 | 3.49 | 1.75 | 4,942 | 3.58 | 3.43 | 17,387.72 | 52 | 3.43 |
| Sep 14, 2023 | 3.43 | -0.58 | 7,303 | 3.72 | 3.37 | 25,123.38 | 48 | 3.72 |
| Sep 13, 2023 | 3.45 | -3.90 | 2,443 | 3.59 | 3.4 | 8,483.26 | 31 | 3.4 |
| Sep 12, 2023 | 3.59 | -1.10 | 3,404 | 3.67 | 3.5 | 12,105.81 | 44 | 3.6 |
| Sep 11, 2023 | 3.63 | 0.83 | 5,521 | 3.68 | 3.58 | 20,075.21 | 45 | 3.6 |
| Sep 8, 2023 | 3.6 | 0.00 | 15,564 | 3.6 | 3.47 | 54,947.79 | 110 | 3.49 |
| Sep 7, 2023 | 3.6 | -4.76 | 26,220 | 3.82 | 3.41 | 94,151.47 | 149 | 3.82 |
| Sep 6, 2023 | 3.78 | 0.00 | 8,619 | 3.84 | 3.66 | 31,920.27 | 54 | 3.84 |
| Sep 5, 2023 | 3.78 | -1.82 | 14,679 | 3.88 | 3.7 | 55,210.32 | 123 | 3.88 |
| Sep 4, 2023 | 3.85 | -0.77 | 10,010 | 3.9 | 3.77 | 38,106.89 | 71 | 3.9 |
| Sep 1, 2023 | 3.88 | -4.43 | 22,556 | 4.08 | 3.87 | 88,265.19 | 192 | 4.05 |
| Aug 31, 2023 | 4.06 | -0.98 | 10,556 | 4.06 | 4.01 | 42,493.56 | 52 | 4.05 |
| Aug 30, 2023 | 4.1 | 0.00 | 5,120 | 4.15 | 4.05 | 20,817.71 | 47 | 4.15 |
| Aug 29, 2023 | 4.1 | 0.99 | 11,357 | 4.13 | 4.06 | 46,194.55 | 71 | 4.13 |
| Aug 28, 2023 | 4.06 | -0.25 | 20,923 | 4.15 | 4.02 | 84,940.05 | 101 | 4.15 |
| Aug 25, 2023 | 4.07 | -2.63 | 16,163 | 4.18 | 4.07 | 66,243.53 | 101 | 4.18 |
| Aug 24, 2023 | 4.18 | 1.21 | 15,899 | 4.21 | 4.14 | 66,441.35 | 139 | 4.19 |
| Aug 23, 2023 | 4.13 | 0.98 | 141,473 | 4.29 | 4.13 | 593,719.67 | 519 | 4.18 |
| Aug 22, 2023 | 4.09 | -3.08 | 171,795 | 4.18 | 4.09 | 709,165.03 | 511 | 4.14 |
| Aug 21, 2023 | 4.22 | -0.47 | 19,827 | 4.3 | 4.1 | 83,114.84 | 129 | 4.3 |
| Aug 18, 2023 | 4.24 | -0.70 | 32,318 | 4.33 | 4.07 | 133,783.8 | 297 | 4.33 |
| Aug 17, 2023 | 4.27 | 0.95 | 37,268 | 4.37 | 4.22 | 160,912.22 | 194 | 4.23 |
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
