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 |
|---|---|---|---|---|---|---|---|---|
| Apr 22, 2021 | 4 | 2.04 | 148,968 | 4.07 | 3.94 | 598,051.76 | 417 | 3.94 |
| Apr 21, 2021 | 3.92 | -1.51 | 130,377 | 3.99 | 3.92 | 513,791.33 | 409 | 3.98 |
| Apr 20, 2021 | 3.98 | 0.00 | 164,636 | 4.025 | 3.93 | 654,751.12 | 399 | 3.98 |
| Apr 19, 2021 | 3.98 | -2.93 | 128,197 | 4.065 | 3.965 | 512,412.33 | 481 | 4.065 |
| Apr 16, 2021 | 4.1 | -1.20 | 163,785 | 4.185 | 4.085 | 676,518.84 | 327 | 4.15 |
| Apr 15, 2021 | 4.15 | 1.22 | 143,388 | 4.195 | 4.095 | 594,696.59 | 469 | 4.1 |
| Apr 14, 2021 | 4.1 | 1.23 | 73,872 | 4.1 | 4.03 | 301,015.41 | 297 | 4.03 |
| Apr 13, 2021 | 4.05 | 0.37 | 165,969 | 4.1 | 4.025 | 672,264.77 | 384 | 4.09 |
| Apr 12, 2021 | 4.035 | -1.22 | 153,806 | 4.11 | 4.03 | 628,312.97 | 406 | 4.1 |
| Apr 9, 2021 | 4.085 | -0.37 | 55,530 | 4.1 | 4.045 | 226,152.91 | 269 | 4.1 |
| Apr 8, 2021 | 4.1 | 0.49 | 169,099 | 4.115 | 4.05 | 692,244.9 | 406 | 4.1 |
| Apr 7, 2021 | 4.08 | -0.49 | 192,562 | 4.16 | 4.06 | 791,043.19 | 499 | 4.07 |
| Apr 6, 2021 | 4.1 | 3.27 | 328,888 | 4.16 | 4 | 1,352,080.03 | 1,123 | 4 |
| Apr 1, 2021 | 3.97 | 1.15 | 79,055 | 3.995 | 3.925 | 313,904.95 | 318 | 3.925 |
| Mar 31, 2021 | 3.925 | -1.51 | 119,126 | 4 | 3.925 | 472,089.48 | 404 | 3.98 |
| Mar 30, 2021 | 3.985 | -1.60 | 118,973 | 4.06 | 3.985 | 477,321.57 | 442 | 4.04 |
| Mar 29, 2021 | 4.05 | 1.25 | 373,463 | 4.065 | 3.97 | 1,502,960.79 | 654 | 4 |
| Mar 26, 2021 | 4 | 2.70 | 194,973 | 4 | 3.895 | 778,665.89 | 483 | 3.895 |
| Mar 24, 2021 | 3.895 | -0.38 | 58,324 | 3.96 | 3.88 | 227,649.2 | 252 | 3.885 |
| Mar 23, 2021 | 3.91 | -1.01 | 81,972 | 3.975 | 3.88 | 321,035.23 | 418 | 3.95 |
| Mar 22, 2021 | 3.95 | 1.28 | 64,845 | 3.995 | 3.91 | 257,259.25 | 337 | 3.92 |
| Mar 19, 2021 | 3.9 | -3.47 | 185,216 | 4.03 | 3.9 | 729,760.74 | 381 | 3.985 |
| Mar 18, 2021 | 4.04 | 1.00 | 133,213 | 4.1 | 3.95 | 535,409.17 | 499 | 4.035 |
| Mar 17, 2021 | 4 | 0.00 | 88,835 | 4.03 | 3.965 | 355,782.05 | 409 | 4.01 |
| Mar 16, 2021 | 4 | 2.30 | 267,466 | 4.055 | 3.95 | 1,070,254.1 | 712 | 3.95 |
| Mar 12, 2021 | 3.91 | 0.26 | 133,691 | 3.965 | 3.895 | 526,319.38 | 390 | 3.945 |
| Mar 11, 2021 | 3.9 | 1.43 | 186,774 | 3.97 | 3.86 | 732,972.95 | 569 | 3.875 |
| Mar 10, 2021 | 3.845 | 1.18 | 228,938 | 3.855 | 3.78 | 871,563.37 | 650 | 3.8 |
| Mar 9, 2021 | 3.8 | 0.13 | 193,157 | 3.825 | 3.79 | 734,365.05 | 509 | 3.8 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΜΟΤΟΡ ΟΪΛ ΑE(11-Μαρ-2021).pdf Laws and Regulations
Resolution 10 (AthexClear) - Securities clearing system fees 27-07-2020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
