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 10, 2020 | 5.94 | -2.62 | 167,748 | 6.12 | 5.93 | 1,006,108.63 | 590 | 6.08 |
| Jul 9, 2020 | 6.1 | 0.99 | 125,535 | 6.17 | 6.06 | 766,534.84 | 442 | 6.11 |
| Jul 8, 2020 | 6.04 | 1.17 | 292,860 | 6.21 | 6 | 1,791,747.88 | 960 | 6 |
| Jul 7, 2020 | 5.97 | -0.50 | 270,207 | 6.12 | 5.94 | 1,630,090.41 | 905 | 6 |
| Jul 6, 2020 | 6 | -1.32 | 141,622 | 6.2 | 6 | 864,179.58 | 534 | 6.18 |
| Jul 3, 2020 | 6.08 | -2.56 | 1,125,024 | 6.41 | 6.07 | 6,879,541.99 | 1,513 | 6.3 |
| Jul 2, 2020 | 6.24 | 3.83 | 202,359 | 6.25 | 6.05 | 1,249,993.16 | 693 | 6.15 |
| Jul 1, 2020 | 6.01 | 0.67 | 314,234 | 6.28 | 6.01 | 1,937,901.68 | 938 | 6.1 |
| Jun 30, 2020 | 5.97 | 1.36 | 121,080 | 5.97 | 5.86 | 715,579.74 | 390 | 5.91 |
| Jun 29, 2020 | 5.89 | 0.17 | 89,543 | 5.98 | 5.82 | 529,700.84 | 345 | 5.97 |
| Jun 26, 2020 | 5.88 | 0.51 | 96,665 | 6.05 | 5.88 | 572,949.42 | 477 | 5.91 |
| Jun 25, 2020 | 5.85 | -2.99 | 247,192 | 6.1 | 5.85 | 1,477,575.73 | 584 | 6 |
| Jun 24, 2020 | 6.03 | -2.11 | 108,759 | 6.19 | 6.01 | 665,175.1 | 391 | 6.16 |
| Jun 23, 2020 | 6.16 | -0.96 | 169,770 | 6.28 | 6.13 | 1,054,212.11 | 592 | 6.23 |
| Jun 22, 2020 | 6.22 | -0.96 | 159,069 | 6.31 | 6.21 | 993,995.81 | 381 | 6.28 |
| Jun 19, 2020 | 6.28 | 0.96 | 494,735 | 6.3 | 6.13 | 3,093,792.35 | 907 | 6.13 |
| Jun 18, 2020 | 6.22 | 0.65 | 124,832 | 6.22 | 6.07 | 769,124.79 | 550 | 6.18 |
| Jun 17, 2020 | 6.18 | 0.32 | 1,095,517 | 6.28 | 6.11 | 6,567,166.09 | 479 | 6.18 |
| Jun 16, 2020 | 6.16 | 2.67 | 251,262 | 6.33 | 6.15 | 1,566,483.5 | 1,018 | 6.18 |
| Jun 15, 2020 | 6 | 1.35 | 202,877 | 6.04 | 5.85 | 1,198,073.55 | 696 | 5.92 |
| Jun 12, 2020 | 5.92 | -1.99 | 260,636 | 6.08 | 5.86 | 1,552,341.16 | 935 | 6 |
| Jun 11, 2020 | 6.04 | -3.97 | 167,164 | 6.21 | 6.01 | 1,019,819.67 | 674 | 6.11 |
| Jun 10, 2020 | 6.29 | -3.08 | 152,974 | 6.55 | 6.26 | 974,286.15 | 562 | 6.55 |
| Jun 9, 2020 | 6.49 | -1.52 | 182,163 | 6.67 | 6.4 | 1,182,838.13 | 591 | 6.59 |
| Jun 5, 2020 | 6.59 | 0.61 | 222,409 | 6.73 | 6.53 | 1,480,899.18 | 1,130 | 6.67 |
| Jun 4, 2020 | 6.55 | -0.30 | 189,996 | 6.65 | 6.32 | 1,246,398.01 | 984 | 6.57 |
| Jun 3, 2020 | 6.57 | 3.14 | 181,393 | 6.61 | 6.37 | 1,182,879 | 822 | 6.48 |
| Jun 2, 2020 | 6.37 | 4.43 | 187,594 | 6.44 | 6.18 | 1,191,435.61 | 853 | 6.18 |
| Jun 1, 2020 | 6.1 | -2.40 | 221,542 | 6.28 | 6.1 | 1,375,225.54 | 749 | 6.25 |
| May 29, 2020 | 6.25 | 1.46 | 176,636 | 6.25 | 6 | 1,088,507.27 | 484 | 6.14 |
| May 28, 2020 | 6.16 | -1.60 | 136,367 | 6.3 | 6.16 | 846,856.84 | 546 | 6.29 |
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
