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 | 4.81 | -0.82 | 11,435 | 4.85 | 4.8 | 55,040.83 | 62 | 4.85 |
| Jul 22, 2021 | 4.85 | -0.41 | 11,372 | 4.87 | 4.81 | 55,162.28 | 57 | 4.87 |
| Jul 21, 2021 | 4.87 | 0.62 | 10,272 | 4.9 | 4.84 | 50,017.15 | 52 | 4.89 |
| Jul 20, 2021 | 4.84 | 0.62 | 10,937 | 4.92 | 4.78 | 52,747.13 | 68 | 4.92 |
| Jul 19, 2021 | 4.81 | -3.22 | 11,983 | 4.95 | 4.76 | 58,323.83 | 71 | 4.95 |
| Jul 16, 2021 | 4.97 | 0.40 | 4,197 | 4.98 | 4.91 | 20,846.42 | 15 | 4.98 |
| Jul 15, 2021 | 4.95 | 0.81 | 4,939 | 4.95 | 4.89 | 24,248.69 | 21 | 4.94 |
| Jul 14, 2021 | 4.91 | 1.24 | 5,331 | 4.92 | 4.87 | 26,063.42 | 19 | 4.88 |
| Jul 13, 2021 | 4.85 | -2.22 | 9,552 | 4.95 | 4.84 | 46,872.63 | 53 | 4.92 |
| Jul 12, 2021 | 4.96 | 0.40 | 1,815 | 4.99 | 4.93 | 8,994.95 | 6 | 4.99 |
| Jul 9, 2021 | 4.94 | 0.41 | 10,261 | 4.97 | 4.93 | 50,761.44 | 58 | 4.97 |
| Jul 8, 2021 | 4.92 | -0.61 | 8,478 | 4.93 | 4.88 | 41,685.83 | 50 | 4.92 |
| Jul 7, 2021 | 4.95 | 0.41 | 10,371 | 5 | 4.92 | 51,504.67 | 60 | 4.92 |
| Jul 6, 2021 | 4.93 | -1.20 | 9,677 | 5 | 4.93 | 48,019.21 | 51 | 5 |
| Jul 5, 2021 | 4.99 | -0.20 | 7,274 | 5.02 | 4.89 | 36,212.36 | 28 | 4.89 |
| Jul 2, 2021 | 5 | -0.40 | 5,144 | 5.02 | 4.98 | 25,696.08 | 29 | 5 |
| Jul 1, 2021 | 5.02 | -0.40 | 5,179 | 5.02 | 5 | 25,966.8 | 22 | 5.02 |
| Jun 30, 2021 | 5.04 | 0.00 | 8,610 | 5.06 | 5 | 43,393.6 | 33 | 5.06 |
| Jun 29, 2021 | 5.04 | 0.80 | 10,136 | 5.1 | 4.98 | 50,921.32 | 42 | 5.1 |
| Jun 28, 2021 | 5 | 0.00 | 7,291 | 5 | 5 | 36,455 | 27 | 5 |
| Jun 25, 2021 | 5 | -0.40 | 10,274 | 5.06 | 4.99 | 51,588.76 | 47 | 5.06 |
| Jun 24, 2021 | 5.02 | -1.18 | 8,336 | 5.06 | 5.02 | 42,070.42 | 34 | 5.04 |
| Jun 23, 2021 | 5.08 | 0.00 | 12,132 | 5.14 | 5.02 | 61,713.8 | 37 | 5.1 |
| Jun 22, 2021 | 5.08 | 0.79 | 7,363 | 5.08 | 5.04 | 37,296.44 | 24 | 5.04 |
| Jun 18, 2021 | 5.04 | 0.00 | 10,420 | 5.08 | 5.02 | 52,641.8 | 50 | 5.04 |
| Jun 17, 2021 | 5.04 | 0.00 | 10,275 | 5.06 | 5 | 51,725.6 | 47 | 5.04 |
| Jun 16, 2021 | 5.04 | 0.80 | 6,091 | 5.04 | 5.02 | 30,598.04 | 30 | 5.02 |
| Jun 15, 2021 | 5 | 0.40 | 8,937 | 5 | 4.98 | 44,648.96 | 38 | 4.99 |
| Jun 14, 2021 | 4.98 | -0.80 | 9,280 | 5.04 | 4.98 | 46,546.4 | 45 | 5.04 |
| Jun 11, 2021 | 5.02 | 0.40 | 9,550 | 5.02 | 4.98 | 47,867.2 | 40 | 4.98 |
| Jun 10, 2021 | 5 | 0.00 | 12,876 | 5 | 4.95 | 64,328.33 | 95 | 4.95 |
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
