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 |
|---|---|---|---|---|---|---|---|---|
| Aug 11, 2020 | 7.85 | 1.23 | 345,338 | 7.92 | 7.755 | 2,708,207.42 | 1,153 | 7.755 |
| Aug 10, 2020 | 7.755 | -3.06 | 424,839 | 7.85 | 7.72 | 3,299,945.6 | 1,607 | 7.81 |
| Aug 7, 2020 | 8 | -0.50 | 404,504 | 8.08 | 7.97 | 3,245,822.19 | 758 | 8 |
| Aug 6, 2020 | 8.04 | 0.25 | 517,462 | 8.08 | 7.955 | 4,146,641.03 | 706 | 8.01 |
| Aug 5, 2020 | 8.02 | 1.01 | 505,337 | 8.09 | 7.98 | 4,061,655.48 | 1,097 | 7.98 |
| Aug 4, 2020 | 7.94 | 1.02 | 378,816 | 7.985 | 7.83 | 2,997,448.95 | 905 | 7.92 |
| Aug 3, 2020 | 7.86 | 3.01 | 335,262 | 7.96 | 7.61 | 2,623,643.91 | 1,025 | 7.61 |
| Jul 31, 2020 | 7.63 | -2.49 | 1,090,635 | 7.88 | 7.63 | 8,404,518.79 | 2,387 | 7.85 |
| Jul 30, 2020 | 7.825 | -3.63 | 581,747 | 8.105 | 7.825 | 4,600,464.07 | 1,775 | 8.05 |
| Jul 29, 2020 | 8.12 | 1.25 | 204,802 | 8.16 | 7.99 | 1,653,483.75 | 1,080 | 8.02 |
| Jul 28, 2020 | 8.02 | 1.01 | 525,457 | 8.1 | 7.94 | 4,224,025.41 | 1,257 | 7.94 |
| Jul 27, 2020 | 7.94 | -1.00 | 615,464 | 8.165 | 7.94 | 4,955,819.07 | 1,685 | 8.14 |
| Jul 24, 2020 | 8.02 | -5.42 | 1,323,978 | 8.405 | 7.94 | 10,746,553.86 | 3,782 | 8.39 |
| Jul 23, 2020 | 8.48 | -0.59 | 210,137 | 8.555 | 8.45 | 1,783,539.15 | 866 | 8.51 |
| Jul 22, 2020 | 8.53 | -0.81 | 560,770 | 8.6 | 8.4 | 4,762,677.34 | 1,910 | 8.505 |
| Jul 21, 2020 | 8.6 | -4.76 | 995,171 | 8.89 | 8.48 | 8,644,873.74 | 3,529 | 8.85 |
| Jul 20, 2020 | 9.03 | 1.46 | 467,523 | 9.03 | 8.85 | 4,176,257.55 | 1,476 | 8.945 |
| Jul 17, 2020 | 8.9 | -1.06 | 366,258 | 8.945 | 8.85 | 3,256,890.21 | 1,295 | 8.9 |
| Jul 16, 2020 | 8.995 | 2.22 | 407,014 | 8.995 | 8.72 | 3,613,167.14 | 1,587 | 8.8 |
| Jul 15, 2020 | 8.8 | 2.03 | 576,815 | 8.8 | 8.635 | 5,035,408.1 | 1,785 | 8.65 |
| Jul 14, 2020 | 8.625 | 1.11 | 788,175 | 8.64 | 8.395 | 6,754,533.16 | 1,363 | 8.415 |
| Jul 13, 2020 | 8.53 | -1.84 | 640,395 | 8.72 | 8.4 | 5,449,853.37 | 1,918 | 8.69 |
| Jul 10, 2020 | 8.69 | 0.58 | 482,148 | 8.69 | 8.44 | 4,160,482.38 | 1,111 | 8.5 |
| Jul 9, 2020 | 8.64 | 1.77 | 465,340 | 8.655 | 8.39 | 3,978,882.21 | 1,463 | 8.49 |
| Jul 8, 2020 | 8.49 | 0.30 | 679,613 | 8.49 | 8.36 | 5,738,282.81 | 2,233 | 8.42 |
| Jul 7, 2020 | 8.465 | -2.48 | 664,461 | 8.67 | 8.38 | 5,627,678.88 | 2,503 | 8.66 |
| Jul 6, 2020 | 8.68 | -2.47 | 299,371 | 8.98 | 8.65 | 2,620,029.41 | 1,071 | 8.98 |
| Jul 3, 2020 | 8.9 | -0.56 | 107,656 | 8.95 | 8.78 | 954,166.39 | 591 | 8.95 |
| Jul 2, 2020 | 8.95 | 6.61 | 415,777 | 8.95 | 8.4 | 3,624,688.74 | 1,242 | 8.4 |
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
