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 |
|---|---|---|---|---|---|---|---|---|
| Aug 13, 2020 | 1.124 | -1.62 | 1,162,263 | 1.1475 | 1.1215 | 1,317,014.75 | 1,948 | 1.134 |
| Aug 12, 2020 | 1.1425 | 2.42 | 1,907,820 | 1.16 | 1.122 | 2,183,375.54 | 2,199 | 1.1395 |
| Aug 11, 2020 | 1.1155 | 3.29 | 2,280,819 | 1.146 | 1.1015 | 2,556,777.99 | 3,087 | 1.112 |
| Aug 10, 2020 | 1.08 | -6.17 | 2,676,831 | 1.134 | 1.077 | 2,931,131.23 | 3,179 | 1.118 |
| Aug 7, 2020 | 1.151 | -4.36 | 1,613,464 | 1.2145 | 1.1505 | 1,890,444.41 | 1,490 | 1.2035 |
| Aug 6, 2020 | 1.2035 | 1.18 | 1,148,622 | 1.219 | 1.176 | 1,372,076.02 | 1,503 | 1.2 |
| Aug 5, 2020 | 1.1895 | -0.04 | 3,086,684 | 1.2385 | 1.1835 | 3,738,177.39 | 2,988 | 1.212 |
| Aug 4, 2020 | 1.19 | 7.01 | 2,485,327 | 1.19 | 1.113 | 2,878,974.29 | 1,964 | 1.1295 |
| Aug 3, 2020 | 1.112 | 0.04 | 1,471,818 | 1.147 | 1.091 | 1,641,928.3 | 1,267 | 1.105 |
| Jul 31, 2020 | 1.1115 | -1.02 | 4,092,800 | 1.155 | 1.105 | 4,592,464.03 | 2,612 | 1.138 |
| Jul 30, 2020 | 1.123 | -5.83 | 3,081,925 | 1.183 | 1.123 | 3,546,871.25 | 2,704 | 1.176 |
| Jul 29, 2020 | 1.1925 | -1.16 | 2,021,716 | 1.2325 | 1.1775 | 2,417,260.4 | 2,099 | 1.22 |
| Jul 28, 2020 | 1.2065 | -0.04 | 3,603,495 | 1.27 | 1.202 | 4,438,136.11 | 3,267 | 1.219 |
| Jul 27, 2020 | 1.207 | -1.87 | 2,121,556 | 1.28 | 1.2055 | 2,624,816.61 | 1,796 | 1.27 |
| Jul 24, 2020 | 1.23 | -2.38 | 1,813,829 | 1.256 | 1.215 | 2,238,867.9 | 1,458 | 1.22 |
| Jul 23, 2020 | 1.26 | -2.33 | 2,501,656 | 1.285 | 1.222 | 3,135,881.5 | 1,963 | 1.27 |
| Jul 22, 2020 | 1.29 | 3.95 | 4,129,607 | 1.3105 | 1.201 | 5,188,840.02 | 2,943 | 1.231 |
| Jul 21, 2020 | 1.241 | -3.05 | 8,637,760 | 1.359 | 1.202 | 11,189,247.12 | 4,845 | 1.32 |
| Jul 20, 2020 | 1.28 | 5.18 | 3,247,052 | 1.2945 | 1.201 | 4,112,504.99 | 2,182 | 1.203 |
| Jul 17, 2020 | 1.217 | 2.01 | 2,248,641 | 1.22 | 1.1655 | 2,682,060.79 | 1,734 | 1.19 |
| Jul 16, 2020 | 1.193 | -1.41 | 2,520,385 | 1.2195 | 1.186 | 3,022,231.3 | 2,406 | 1.215 |
| Jul 15, 2020 | 1.21 | 2.54 | 3,604,514 | 1.264 | 1.2035 | 4,432,024.05 | 2,946 | 1.225 |
| Jul 14, 2020 | 1.18 | -2.16 | 2,982,484 | 1.214 | 1.1605 | 3,534,188.34 | 3,036 | 1.185 |
| Jul 13, 2020 | 1.206 | -2.11 | 2,728,059 | 1.2745 | 1.16 | 3,298,212.14 | 2,389 | 1.2475 |
| Jul 10, 2020 | 1.232 | 0.86 | 3,156,510 | 1.2475 | 1.202 | 3,863,911.7 | 2,359 | 1.22 |
| Jul 9, 2020 | 1.2215 | -2.75 | 4,627,285 | 1.277 | 1.2215 | 5,795,798.73 | 3,739 | 1.27 |
| Jul 8, 2020 | 1.256 | -2.64 | 3,140,328 | 1.31 | 1.25 | 3,991,204.35 | 2,579 | 1.285 |
| Jul 7, 2020 | 1.29 | -3.73 | 3,024,412 | 1.3245 | 1.2855 | 3,931,855.75 | 3,155 | 1.32 |
| Jul 6, 2020 | 1.34 | 0.71 | 2,764,460 | 1.394 | 1.34 | 3,772,527.57 | 2,622 | 1.388 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Lamda Development_Prospectus Bond 20200707_publish.pdf Laws and Regulations
Resolution No. 2 Procedure for acquiring the capacity of Market Maker in Regulated Markets of ATHEX and in the Alternative Market 01062020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
