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 |
|---|---|---|---|---|---|---|---|---|
| Jul 14, 2020 | 7.545 | 0.87 | 151,167 | 7.56 | 7.325 | 1,128,007.4 | 807 | 7.34 |
| Jul 13, 2020 | 7.48 | 1.56 | 274,372 | 7.495 | 7.33 | 2,039,966.98 | 883 | 7.365 |
| Jul 10, 2020 | 7.365 | -1.41 | 188,821 | 7.47 | 7.31 | 1,393,311.17 | 847 | 7.47 |
| Jul 9, 2020 | 7.47 | 1.22 | 288,803 | 7.475 | 7.325 | 2,142,418.44 | 1,074 | 7.325 |
| Jul 8, 2020 | 7.38 | 1.10 | 174,975 | 7.4 | 7.265 | 1,283,193.48 | 825 | 7.3 |
| Jul 7, 2020 | 7.3 | -2.21 | 139,037 | 7.49 | 7.285 | 1,022,141.52 | 943 | 7.465 |
| Jul 6, 2020 | 7.465 | -3.05 | 211,631 | 7.88 | 7.465 | 1,631,446.17 | 894 | 7.75 |
| Jul 3, 2020 | 7.7 | -0.32 | 114,301 | 7.75 | 7.645 | 879,955.61 | 584 | 7.75 |
| Jul 2, 2020 | 7.725 | 4.67 | 186,607 | 7.725 | 7.385 | 1,408,769.72 | 940 | 7.4 |
| Jul 1, 2020 | 7.38 | 1.37 | 123,708 | 7.445 | 7.285 | 912,517.14 | 782 | 7.37 |
| Jun 30, 2020 | 7.28 | 0.83 | 184,561 | 7.4 | 7.22 | 1,349,075.43 | 979 | 7.22 |
| Jun 29, 2020 | 7.22 | 0.28 | 203,866 | 7.4 | 7.15 | 1,483,694.77 | 1,382 | 7.2 |
| Jun 26, 2020 | 7.2 | -4.13 | 204,586 | 7.645 | 7.2 | 1,516,158.98 | 1,234 | 7.605 |
| Jun 25, 2020 | 7.51 | -1.96 | 193,127 | 7.66 | 7.51 | 1,462,499.58 | 1,153 | 7.6 |
| Jun 24, 2020 | 7.66 | -4.37 | 292,158 | 7.82 | 7.66 | 2,256,834.31 | 1,534 | 7.82 |
| Jun 23, 2020 | 8.01 | -0.06 | 235,181 | 8.19 | 8.01 | 1,909,361.55 | 985 | 8.015 |
| Jun 22, 2020 | 8.015 | 1.07 | 279,458 | 8.09 | 7.93 | 2,247,592.63 | 1,522 | 7.93 |
| Jun 19, 2020 | 7.93 | -0.19 | 372,540 | 8.12 | 7.92 | 2,977,679.98 | 1,469 | 8 |
| Jun 18, 2020 | 7.945 | 0.57 | 210,391 | 7.975 | 7.775 | 1,655,211.19 | 1,331 | 7.9 |
| Jun 17, 2020 | 7.9 | -2.23 | 234,806 | 8.145 | 7.84 | 1,875,577.2 | 1,729 | 8.095 |
| Jun 16, 2020 | 8.08 | 4.53 | 240,871 | 8.125 | 7.89 | 1,934,017.53 | 1,186 | 7.9 |
| Jun 15, 2020 | 7.73 | 2.05 | 218,229 | 7.73 | 7.36 | 1,642,425.05 | 1,131 | 7.44 |
| Jun 12, 2020 | 7.575 | -0.07 | 297,124 | 7.78 | 7.47 | 2,259,271.69 | 1,493 | 7.47 |
| Jun 11, 2020 | 7.58 | -3.07 | 292,442 | 7.695 | 7.545 | 2,225,668.68 | 1,500 | 7.55 |
| Jun 10, 2020 | 7.82 | -2.31 | 396,965 | 8.13 | 7.81 | 3,137,592.14 | 1,706 | 8.005 |
| Jun 9, 2020 | 8.005 | -2.02 | 381,073 | 8.3 | 8 | 3,083,412.21 | 1,436 | 8.22 |
| Jun 5, 2020 | 8.17 | 5.90 | 414,638 | 8.18 | 7.8 | 3,315,058.29 | 1,961 | 7.85 |
| Jun 4, 2020 | 7.715 | -0.45 | 419,412 | 7.83 | 7.5 | 3,229,503.15 | 2,088 | 7.71 |
| Jun 3, 2020 | 7.75 | 0.78 | 427,017 | 7.81 | 7.715 | 3,316,146.02 | 2,063 | 7.73 |
| Jun 2, 2020 | 7.69 | 2.53 | 570,377 | 7.74 | 7.595 | 4,373,252 | 2,041 | 7.6 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Lamda Development_Prospectus Bond 20200707_publish.pdf Laws and Regulations
Resolution No. 2 Procedure for acquiring the capacity of Market Maker in Regulated Markets of ATHEX and in the Alternative Market 01062020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
