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 18, 2020 | 5.1 | -0.29 | 619,225 | 5.18 | 5.03 | 3,149,582.92 | 1,400 | 5.11 |
| Sep 17, 2020 | 5.115 | -2.57 | 676,912 | 5.25 | 5.115 | 3,509,046.93 | 1,472 | 5.19 |
| Sep 16, 2020 | 5.25 | 3.14 | 1,019,165 | 5.285 | 5.015 | 5,309,546.52 | 2,101 | 5.1 |
| Sep 15, 2020 | 5.09 | 4.73 | 1,068,608 | 5.17 | 4.864 | 5,354,791.99 | 2,240 | 4.92 |
| Sep 14, 2020 | 4.86 | 5.19 | 871,567 | 4.874 | 4.704 | 4,195,929.7 | 1,940 | 4.784 |
| Sep 11, 2020 | 4.62 | -1.70 | 552,551 | 4.74 | 4.574 | 2,577,125.26 | 1,465 | 4.74 |
| Sep 10, 2020 | 4.7 | 4.68 | 852,794 | 4.73 | 4.47 | 3,938,738.22 | 1,795 | 4.538 |
| Sep 9, 2020 | 4.49 | 2.09 | 620,881 | 4.496 | 4.35 | 2,760,152.47 | 1,551 | 4.398 |
| Sep 8, 2020 | 4.398 | -1.17 | 885,329 | 4.5 | 4.31 | 3,891,396.45 | 1,822 | 4.5 |
| Sep 7, 2020 | 4.45 | 2.77 | 858,926 | 4.5 | 4.296 | 3,799,469.07 | 1,956 | 4.36 |
| Sep 4, 2020 | 4.33 | 2.66 | 1,296,582 | 4.38 | 4.226 | 5,569,509.58 | 2,608 | 4.25 |
| Sep 3, 2020 | 4.218 | 1.39 | 730,522 | 4.24 | 4.136 | 3,070,324.22 | 1,443 | 4.188 |
| Sep 2, 2020 | 4.16 | 1.86 | 604,664 | 4.16 | 4.068 | 2,486,308.07 | 1,351 | 4.084 |
| Sep 1, 2020 | 4.084 | 1.90 | 684,853 | 4.084 | 3.998 | 2,770,651.41 | 1,479 | 4.05 |
| Aug 31, 2020 | 4.008 | 1.47 | 631,056 | 4.05 | 3.964 | 2,526,251.91 | 1,014 | 3.98 |
| Aug 28, 2020 | 3.95 | 0.00 | 252,686 | 3.976 | 3.876 | 994,943.15 | 710 | 3.95 |
| Aug 27, 2020 | 3.95 | 0.51 | 1,202,175 | 4.07 | 3.92 | 4,800,039.35 | 1,960 | 3.94 |
| Aug 26, 2020 | 3.93 | 2.83 | 493,331 | 3.93 | 3.79 | 1,905,678.12 | 1,255 | 3.808 |
| Aug 25, 2020 | 3.822 | 1.11 | 166,104 | 3.85 | 3.74 | 630,870.27 | 621 | 3.84 |
| Aug 24, 2020 | 3.78 | -0.26 | 107,854 | 3.802 | 3.766 | 408,601.82 | 335 | 3.794 |
| Aug 21, 2020 | 3.79 | -0.11 | 208,162 | 3.802 | 3.712 | 782,643.5 | 618 | 3.78 |
| Aug 20, 2020 | 3.794 | -0.42 | 179,516 | 3.816 | 3.764 | 681,162.23 | 438 | 3.81 |
| Aug 19, 2020 | 3.81 | -0.78 | 208,477 | 3.866 | 3.806 | 799,778.05 | 533 | 3.842 |
| Aug 18, 2020 | 3.84 | -1.18 | 477,784 | 3.894 | 3.816 | 1,838,262.58 | 888 | 3.894 |
| Aug 17, 2020 | 3.886 | 0.67 | 169,178 | 3.914 | 3.836 | 653,920.56 | 478 | 3.914 |
| Aug 14, 2020 | 3.86 | -1.03 | 129,331 | 3.922 | 3.854 | 501,454.16 | 357 | 3.922 |
| Aug 13, 2020 | 3.9 | 0.78 | 178,872 | 3.92 | 3.86 | 695,194.91 | 403 | 3.87 |
| Aug 12, 2020 | 3.87 | 0.73 | 279,961 | 3.946 | 3.842 | 1,095,430.49 | 683 | 3.842 |
| Aug 11, 2020 | 3.842 | 3.78 | 366,325 | 3.852 | 3.702 | 1,393,924.73 | 994 | 3.702 |
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
