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 |
|---|---|---|---|---|---|---|---|---|
| Oct 23, 2020 | 8.1 | 1.25 | 284,378 | 8.2 | 7.97 | 2,300,797.96 | 1,042 | 7.975 |
| Oct 22, 2020 | 8 | -1.23 | 324,273 | 8.1 | 7.955 | 2,601,866.88 | 973 | 8.1 |
| Oct 21, 2020 | 8.1 | -0.98 | 444,258 | 8.28 | 8.1 | 3,628,069.71 | 901 | 8.18 |
| Oct 20, 2020 | 8.18 | 0.37 | 262,835 | 8.26 | 8.13 | 2,153,643.93 | 869 | 8.23 |
| Oct 19, 2020 | 8.15 | -0.37 | 201,730 | 8.29 | 8.1 | 1,649,095.38 | 670 | 8.235 |
| Oct 16, 2020 | 8.18 | -0.61 | 389,386 | 8.34 | 8.12 | 3,192,815.68 | 1,463 | 8.12 |
| Oct 15, 2020 | 8.23 | -2.02 | 768,909 | 8.38 | 8.03 | 6,291,275.32 | 1,526 | 8.38 |
| Oct 14, 2020 | 8.4 | -0.59 | 372,508 | 8.535 | 8.29 | 3,135,420.65 | 953 | 8.5 |
| Oct 13, 2020 | 8.45 | 1.20 | 604,511 | 8.5 | 8.255 | 5,060,190.46 | 765 | 8.35 |
| Oct 12, 2020 | 8.35 | -2.57 | 431,523 | 8.57 | 8.26 | 3,630,628.46 | 1,169 | 8.57 |
| Oct 9, 2020 | 8.57 | -0.23 | 338,125 | 8.6 | 8.47 | 2,897,512.5 | 958 | 8.59 |
| Oct 8, 2020 | 8.59 | 3.62 | 479,879 | 8.59 | 8.285 | 4,063,283.83 | 1,223 | 8.285 |
| Oct 7, 2020 | 8.29 | -0.84 | 340,882 | 8.375 | 8.205 | 2,815,601.91 | 1,159 | 8.32 |
| Oct 6, 2020 | 8.36 | 2.20 | 503,642 | 8.44 | 8.2 | 4,197,216.42 | 1,429 | 8.2 |
| Oct 5, 2020 | 8.18 | 2.12 | 405,570 | 8.245 | 8.035 | 3,299,623.03 | 811 | 8.095 |
| Oct 2, 2020 | 8.01 | -1.78 | 195,580 | 8.13 | 7.975 | 1,573,621.43 | 667 | 8.09 |
| Oct 1, 2020 | 8.155 | 0.68 | 836,549 | 8.265 | 8.07 | 6,824,807.33 | 666 | 8.11 |
| Sep 30, 2020 | 8.1 | -0.12 | 707,085 | 8.16 | 8.015 | 5,715,655.55 | 1,037 | 8.06 |
| Sep 29, 2020 | 8.11 | 1.50 | 546,396 | 8.12 | 7.97 | 4,399,247.82 | 1,006 | 7.99 |
| Sep 28, 2020 | 7.99 | 1.14 | 663,215 | 8.155 | 7.93 | 5,362,117.47 | 1,240 | 8 |
| Sep 25, 2020 | 7.9 | 2.66 | 991,251 | 7.9 | 7.715 | 7,766,886.18 | 970 | 7.715 |
| Sep 24, 2020 | 7.695 | -0.26 | 1,805,527 | 7.8 | 7.57 | 13,832,075.16 | 1,788 | 7.74 |
| Sep 23, 2020 | 7.715 | -0.45 | 1,382,704 | 7.92 | 7.65 | 10,670,664.26 | 1,673 | 7.83 |
| Sep 22, 2020 | 7.75 | -3.19 | 763,343 | 8.11 | 7.75 | 6,023,536.36 | 2,152 | 8.005 |
| Sep 21, 2020 | 8.005 | -4.70 | 394,107 | 8.38 | 8.005 | 3,193,182.52 | 1,510 | 8.38 |
| Sep 18, 2020 | 8.4 | -1.00 | 1,210,951 | 8.54 | 8.385 | 10,218,360.29 | 1,266 | 8.415 |
| Sep 17, 2020 | 8.485 | -0.24 | 557,729 | 8.545 | 8.41 | 4,726,554.29 | 1,278 | 8.545 |
| Sep 16, 2020 | 8.505 | 0.06 | 293,062 | 8.54 | 8.4 | 2,489,291.08 | 1,386 | 8.43 |
| Sep 15, 2020 | 8.5 | -1.16 | 324,840 | 8.61 | 8.47 | 2,772,454.08 | 1,533 | 8.55 |
| Sep 14, 2020 | 8.6 | 2.99 | 540,188 | 8.67 | 8.435 | 4,646,366.33 | 2,039 | 8.45 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Opap Prospectus_Bond_161020.pdf Laws and Regulations
Resolution 1 DSS Management and Operation Charges 28092020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
