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 & Service
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Sep 17, 2020 | 1.4 | 2.04 | 2,971,341 | 1.526 | 1.362 | 4,324,879.8 | 2,910 | 1.388 |
| Sep 16, 2020 | 1.372 | 29.92 | 5,776,319 | 1.372 | 1.038 | 7,272,358.88 | 3,887 | 1.05 |
| Sep 15, 2020 | 1.056 | 0.57 | 330,502 | 1.068 | 1.026 | 345,631.96 | 506 | 1.05 |
| Sep 14, 2020 | 1.05 | 10.01 | 857,585 | 1.05 | 0.985 | 861,835.38 | 1,049 | 0.985 |
| Sep 11, 2020 | 0.9545 | -0.05 | 333,246 | 0.9835 | 0.9505 | 323,186.71 | 523 | 0.96 |
| Sep 10, 2020 | 0.955 | 1.60 | 509,310 | 0.981 | 0.922 | 491,180.78 | 872 | 0.95 |
| Sep 9, 2020 | 0.94 | 0.53 | 2,207,034 | 0.956 | 0.82 | 1,987,878.17 | 2,548 | 0.94 |
| Sep 8, 2020 | 0.935 | -14.61 | 1,885,546 | 1.088 | 0.88 | 1,860,595.44 | 1,823 | 1.071 |
| Sep 7, 2020 | 1.095 | 0.00 | 564,593 | 1.099 | 1.066 | 612,048.37 | 715 | 1.088 |
| Sep 4, 2020 | 1.095 | -0.36 | 205,850 | 1.101 | 1.082 | 225,663.89 | 318 | 1.098 |
| Sep 3, 2020 | 1.099 | -0.36 | 698,242 | 1.112 | 1.063 | 763,644.78 | 516 | 1.104 |
| Sep 2, 2020 | 1.103 | -0.18 | 481,052 | 1.134 | 1.101 | 534,636.33 | 547 | 1.105 |
| Sep 1, 2020 | 1.105 | 0.36 | 270,036 | 1.117 | 1.1 | 298,424.22 | 300 | 1.103 |
| Aug 31, 2020 | 1.101 | -0.18 | 192,108 | 1.138 | 1.1 | 215,242.15 | 286 | 1.106 |
| Aug 28, 2020 | 1.103 | 0.27 | 996,542 | 1.106 | 1.095 | 1,096,060.18 | 459 | 1.103 |
| Aug 27, 2020 | 1.1 | -0.09 | 252,824 | 1.11 | 1.091 | 278,253.21 | 261 | 1.103 |
| Aug 26, 2020 | 1.101 | 0.00 | 123,238 | 1.128 | 1.094 | 137,261.36 | 178 | 1.094 |
| Aug 25, 2020 | 1.101 | -0.72 | 225,038 | 1.111 | 1.095 | 247,758.21 | 350 | 1.109 |
| Aug 24, 2020 | 1.109 | -0.98 | 267,273 | 1.134 | 1.099 | 297,528.45 | 323 | 1.134 |
| Aug 21, 2020 | 1.12 | -1.75 | 212,972 | 1.149 | 1.112 | 239,305.56 | 288 | 1.149 |
| Aug 20, 2020 | 1.14 | -1.30 | 78,275 | 1.155 | 1.136 | 89,561.68 | 114 | 1.146 |
| Aug 19, 2020 | 1.155 | -1.28 | 225,139 | 1.178 | 1.15 | 261,358.52 | 279 | 1.17 |
| Aug 18, 2020 | 1.17 | -0.17 | 329,694 | 1.19 | 1.165 | 387,825.14 | 513 | 1.179 |
| Aug 17, 2020 | 1.172 | 0.00 | 98,742 | 1.185 | 1.16 | 115,575.65 | 163 | 1.18 |
| Aug 14, 2020 | 1.172 | -0.34 | 181,775 | 1.19 | 1.17 | 214,135.55 | 286 | 1.179 |
| Aug 13, 2020 | 1.176 | 1.47 | 621,651 | 1.193 | 1.159 | 732,397.76 | 585 | 1.159 |
| Aug 12, 2020 | 1.159 | 2.20 | 380,694 | 1.159 | 1.13 | 436,605.56 | 585 | 1.139 |
| Aug 11, 2020 | 1.134 | 2.35 | 243,300 | 1.134 | 1.085 | 271,374.98 | 456 | 1.108 |
| Aug 10, 2020 | 1.108 | -2.81 | 838,235 | 1.108 | 1.054 | 903,464.75 | 970 | 1.1 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Lamda Development_Prospectus Bond 20200707_publish.pdf Laws and Regulations
Απόφαση 12 Technical procedures and schedule for derivatives clearing 27072020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
