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 |
|---|---|---|---|---|---|---|---|---|
| Oct 20, 2020 | 1.048 | 2.75 | 1,494,456 | 1.049 | 1.0155 | 1,541,528.12 | 1,557 | 1.02 |
| Oct 19, 2020 | 1.02 | -1.92 | 1,875,790 | 1.0475 | 1.012 | 1,929,374.57 | 1,611 | 1.04 |
| Oct 16, 2020 | 1.04 | 0.00 | 3,176,839 | 1.077 | 1.0325 | 3,347,912.98 | 2,361 | 1.045 |
| Oct 15, 2020 | 1.04 | -2.53 | 3,100,306 | 1.058 | 1.026 | 3,229,246.76 | 2,345 | 1.046 |
| Oct 14, 2020 | 1.067 | -2.02 | 2,084,657 | 1.111 | 1.0635 | 2,244,256.41 | 1,622 | 1.089 |
| Oct 13, 2020 | 1.089 | 0.28 | 1,339,257 | 1.114 | 1.085 | 1,468,003.05 | 1,464 | 1.086 |
| Oct 12, 2020 | 1.086 | -6.62 | 2,486,002 | 1.1455 | 1.0835 | 2,760,023.14 | 1,854 | 1.1405 |
| Oct 9, 2020 | 1.163 | -0.85 | 874,690 | 1.1795 | 1.158 | 1,021,494.62 | 772 | 1.174 |
| Oct 8, 2020 | 1.173 | 3.90 | 2,561,218 | 1.184 | 1.138 | 2,988,734.65 | 2,285 | 1.14 |
| Oct 7, 2020 | 1.129 | -1.83 | 1,536,322 | 1.15 | 1.1255 | 1,741,112.8 | 1,851 | 1.15 |
| Oct 6, 2020 | 1.15 | 8.24 | 2,840,279 | 1.1595 | 1.069 | 3,191,924.49 | 1,975 | 1.0775 |
| Oct 5, 2020 | 1.0625 | 0.71 | 1,147,244 | 1.082 | 1.06 | 1,226,673.7 | 1,224 | 1.082 |
| Oct 2, 2020 | 1.055 | -2.68 | 2,293,088 | 1.0885 | 1.054 | 2,441,438 | 1,897 | 1.081 |
| Oct 1, 2020 | 1.084 | 0.37 | 1,003,113 | 1.1145 | 1.084 | 1,102,892.42 | 1,068 | 1.1 |
| Sep 30, 2020 | 1.08 | -2.57 | 3,219,186 | 1.1195 | 1.08 | 3,522,384.93 | 2,270 | 1.1085 |
| Sep 29, 2020 | 1.1085 | -1.38 | 1,117,704 | 1.134 | 1.1085 | 1,249,365.47 | 924 | 1.134 |
| Sep 28, 2020 | 1.124 | 1.26 | 1,628,075 | 1.1535 | 1.12 | 1,852,897.42 | 1,715 | 1.1245 |
| Sep 25, 2020 | 1.11 | -0.89 | 1,692,135 | 1.1405 | 1.0955 | 1,887,547.23 | 1,983 | 1.12 |
| Sep 24, 2020 | 1.12 | -0.53 | 1,368,739 | 1.1255 | 1.0965 | 1,522,769.4 | 1,398 | 1.106 |
| Sep 23, 2020 | 1.126 | 1.85 | 1,718,690 | 1.131 | 1.105 | 1,921,552.24 | 2,707 | 1.11 |
| Sep 22, 2020 | 1.1055 | -0.41 | 1,794,923 | 1.1345 | 1.1005 | 2,004,469.69 | 1,606 | 1.11 |
| Sep 21, 2020 | 1.11 | -5.13 | 3,241,213 | 1.156 | 1.109 | 3,642,266.74 | 2,520 | 1.156 |
| Sep 18, 2020 | 1.17 | -0.51 | 2,431,317 | 1.183 | 1.141 | 2,826,424.55 | 1,876 | 1.176 |
| Sep 17, 2020 | 1.176 | -1.59 | 1,858,797 | 1.1935 | 1.165 | 2,193,846.15 | 1,645 | 1.1775 |
| Sep 16, 2020 | 1.195 | -3.47 | 2,292,590 | 1.2565 | 1.187 | 2,790,575.87 | 2,303 | 1.236 |
| Sep 15, 2020 | 1.238 | 0.77 | 2,920,220 | 1.249 | 1.205 | 3,588,053.42 | 2,091 | 1.22 |
| Sep 14, 2020 | 1.2285 | 9.59 | 5,595,732 | 1.229 | 1.167 | 6,687,678.45 | 4,144 | 1.17 |
| Sep 11, 2020 | 1.121 | -2.18 | 998,573 | 1.152 | 1.121 | 1,134,863.26 | 982 | 1.149 |
| Sep 10, 2020 | 1.146 | 1.24 | 1,039,580 | 1.146 | 1.1225 | 1,180,658.09 | 1,197 | 1.139 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Opap Prospectus_Bond_161020.pdf Laws and Regulations
Resolution 1 DSS Management and Operation Charges 28092020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
