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 |
|---|---|---|---|---|---|---|---|---|
| Mar 5, 2021 | 4.12 | 4.57 | 126,197 | 4.14 | 3.94 | 508,228.72 | 436 | 3.94 |
| Mar 4, 2021 | 3.94 | 1.55 | 42,954 | 3.94 | 3.81 | 166,491.07 | 143 | 3.88 |
| Mar 3, 2021 | 3.88 | 0.26 | 27,879 | 3.95 | 3.87 | 109,326.07 | 114 | 3.87 |
| Mar 2, 2021 | 3.87 | 1.44 | 54,200 | 3.96 | 3.8 | 209,310.3 | 223 | 3.915 |
| Mar 1, 2021 | 3.815 | -1.55 | 79,261 | 3.96 | 3.8 | 304,718.91 | 372 | 3.87 |
| Feb 26, 2021 | 3.875 | -2.15 | 37,793 | 3.98 | 3.84 | 146,625.07 | 176 | 3.98 |
| Feb 25, 2021 | 3.96 | -0.13 | 15,427 | 3.995 | 3.9 | 61,147.79 | 129 | 3.92 |
| Feb 24, 2021 | 3.965 | 3.26 | 37,477 | 3.99 | 3.83 | 147,296.45 | 203 | 3.945 |
| Feb 23, 2021 | 3.84 | -1.92 | 59,278 | 3.985 | 3.84 | 230,604.54 | 276 | 3.98 |
| Feb 22, 2021 | 3.915 | -3.69 | 97,367 | 4.09 | 3.9 | 384,532.15 | 354 | 4.065 |
| Feb 19, 2021 | 4.065 | -0.61 | 29,025 | 4.1 | 4.02 | 117,712.42 | 149 | 4.1 |
| Feb 18, 2021 | 4.09 | -1.92 | 38,412 | 4.17 | 4.04 | 157,695.77 | 217 | 4.085 |
| Feb 17, 2021 | 4.17 | -0.95 | 86,615 | 4.245 | 4.08 | 361,155.46 | 300 | 4.245 |
| Feb 16, 2021 | 4.21 | 0.12 | 27,841 | 4.27 | 4.16 | 117,352.81 | 169 | 4.23 |
| Feb 15, 2021 | 4.205 | 0.12 | 56,255 | 4.28 | 4.2 | 238,523.84 | 312 | 4.28 |
| Feb 12, 2021 | 4.2 | 0.00 | 39,116 | 4.24 | 4.18 | 164,947.88 | 165 | 4.23 |
| Feb 11, 2021 | 4.2 | 2.44 | 130,023 | 4.26 | 4.15 | 546,374.93 | 336 | 4.18 |
| Feb 10, 2021 | 4.1 | 3.40 | 72,932 | 4.15 | 4.05 | 299,103.23 | 277 | 4.06 |
| Feb 9, 2021 | 3.965 | -0.88 | 125,235 | 4.15 | 3.95 | 506,010.92 | 533 | 4.075 |
| Feb 8, 2021 | 4 | 9.89 | 159,462 | 4 | 3.615 | 604,824 | 868 | 3.615 |
| Feb 5, 2021 | 3.64 | 0.69 | 16,999 | 3.69 | 3.64 | 62,442.87 | 116 | 3.68 |
| Feb 4, 2021 | 3.615 | -1.77 | 14,787 | 3.685 | 3.61 | 53,863.08 | 89 | 3.685 |
| Feb 3, 2021 | 3.68 | -0.14 | 20,690 | 3.705 | 3.61 | 75,730.55 | 108 | 3.705 |
| Feb 2, 2021 | 3.685 | 2.22 | 18,505 | 3.725 | 3.61 | 67,543.79 | 118 | 3.65 |
| Feb 1, 2021 | 3.605 | -0.41 | 38,804 | 3.74 | 3.6 | 141,311.79 | 134 | 3.65 |
| Jan 29, 2021 | 3.62 | 0.56 | 53,732 | 3.645 | 3.575 | 194,104.62 | 197 | 3.605 |
| Jan 28, 2021 | 3.6 | 0.56 | 88,444 | 3.64 | 3.5 | 314,074.6 | 327 | 3.54 |
| Jan 27, 2021 | 3.58 | -1.65 | 92,701 | 3.65 | 3.55 | 334,036.19 | 218 | 3.64 |
| Jan 26, 2021 | 3.64 | 0.55 | 19,481 | 3.68 | 3.59 | 71,121.24 | 88 | 3.68 |
| Jan 25, 2021 | 3.62 | -0.82 | 63,888 | 3.745 | 3.58 | 232,321.09 | 244 | 3.745 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
INTERLIFE_ΕΝΗΜΕΡΩΤΙΚΟ ΔΕΛΤΙΟ.pdf Laws and Regulations
Xnet Regulatory Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
