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 |
|---|---|---|---|---|---|---|---|---|
| Jul 23, 2021 | 1.27 | 6.72 | 112,724 | 1.29 | 1.185 | 139,401.2 | 258 | 1.21 |
| Jul 22, 2021 | 1.19 | 9.17 | 83,432 | 1.19 | 1.1 | 96,812.25 | 184 | 1.1 |
| Jul 21, 2021 | 1.09 | 2.83 | 34,223 | 1.1 | 1.055 | 37,234.05 | 64 | 1.06 |
| Jul 20, 2021 | 1.06 | 1.44 | 18,638 | 1.075 | 1.025 | 19,355.35 | 72 | 1.04 |
| Jul 19, 2021 | 1.045 | -6.28 | 30,702 | 1.1 | 1.04 | 32,689.39 | 104 | 1.095 |
| Jul 16, 2021 | 1.115 | 0.45 | 20,396 | 1.115 | 1.095 | 22,538.68 | 60 | 1.095 |
| Jul 15, 2021 | 1.11 | 1.83 | 10,324 | 1.11 | 1.085 | 11,350.62 | 30 | 1.095 |
| Jul 14, 2021 | 1.09 | -4.80 | 35,267 | 1.145 | 1.08 | 38,884.57 | 93 | 1.145 |
| Jul 13, 2021 | 1.145 | 1.78 | 14,738 | 1.145 | 1.07 | 16,311.81 | 66 | 1.095 |
| Jul 12, 2021 | 1.125 | -2.17 | 13,070 | 1.16 | 1.11 | 14,728.08 | 50 | 1.12 |
| Jul 9, 2021 | 1.15 | 0.00 | 43,424 | 1.19 | 1.14 | 50,878.22 | 93 | 1.145 |
| Jul 8, 2021 | 1.15 | 3.14 | 78,933 | 1.2 | 1.12 | 91,249.29 | 131 | 1.12 |
| Jul 7, 2021 | 1.115 | 1.83 | 13,754 | 1.12 | 1.085 | 15,206.96 | 34 | 1.09 |
| Jul 6, 2021 | 1.095 | -3.10 | 39,783 | 1.13 | 1.08 | 43,629.74 | 93 | 1.13 |
| Jul 5, 2021 | 1.13 | -2.16 | 12,770 | 1.16 | 1.1 | 14,334.37 | 39 | 1.16 |
| Jul 2, 2021 | 1.155 | 0.43 | 16,586 | 1.175 | 1.14 | 19,120.65 | 28 | 1.175 |
| Jul 1, 2021 | 1.15 | -1.29 | 8,005 | 1.19 | 1.13 | 9,229.6 | 24 | 1.19 |
| Jun 30, 2021 | 1.165 | 1.75 | 11,390 | 1.185 | 1.135 | 13,027.8 | 37 | 1.185 |
| Jun 29, 2021 | 1.145 | -2.14 | 9,234 | 1.175 | 1.14 | 10,673.22 | 23 | 1.175 |
| Jun 28, 2021 | 1.17 | -0.85 | 20,769 | 1.19 | 1.15 | 24,115.83 | 45 | 1.185 |
| Jun 25, 2021 | 1.18 | 0.00 | 14,774 | 1.21 | 1.17 | 17,521.35 | 46 | 1.18 |
| Jun 24, 2021 | 1.18 | 0.00 | 8,791 | 1.21 | 1.16 | 10,314.02 | 33 | 1.21 |
| Jun 23, 2021 | 1.18 | -2.88 | 19,110 | 1.215 | 1.17 | 22,697.33 | 68 | 1.215 |
| Jun 22, 2021 | 1.215 | 1.67 | 27,947 | 1.225 | 1.18 | 33,350.73 | 57 | 1.225 |
| Jun 18, 2021 | 1.195 | -5.16 | 32,936 | 1.27 | 1.195 | 40,487.39 | 103 | 1.27 |
| Jun 17, 2021 | 1.26 | 0.00 | 66,648 | 1.295 | 1.22 | 84,925.58 | 148 | 1.265 |
| Jun 16, 2021 | 1.26 | 2.02 | 103,392 | 1.325 | 1.24 | 131,701.09 | 229 | 1.26 |
| Jun 15, 2021 | 1.235 | 0.00 | 52,691 | 1.255 | 1.2 | 64,752.47 | 119 | 1.205 |
| Jun 14, 2021 | 1.235 | -0.40 | 25,696 | 1.26 | 1.225 | 31,970.88 | 62 | 1.24 |
| Jun 11, 2021 | 1.24 | 0.81 | 35,816 | 1.25 | 1.215 | 44,207.06 | 87 | 1.22 |
| Jun 10, 2021 | 1.23 | 1.65 | 37,071 | 1.23 | 1.18 | 44,986.65 | 79 | 1.205 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΠΡΟΝΤΕΑ - Ενημερωτικό Δελτίο 09.07.2021 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 06042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
