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 | 7.84 | 2.48 | 24,012 | 7.85 | 7.66 | 186,226.07 | 149 | 7.66 |
| Jul 22, 2021 | 7.65 | 0.66 | 45,339 | 7.77 | 7.6 | 348,370.3 | 258 | 7.74 |
| Jul 21, 2021 | 7.6 | 0.93 | 26,000 | 7.66 | 7.52 | 197,455.61 | 171 | 7.62 |
| Jul 20, 2021 | 7.53 | 0.40 | 19,513 | 7.68 | 7.51 | 147,284.32 | 147 | 7.68 |
| Jul 19, 2021 | 7.5 | -2.60 | 49,090 | 7.7 | 7.48 | 369,135.23 | 316 | 7.7 |
| Jul 16, 2021 | 7.7 | -1.28 | 40,714 | 7.88 | 7.67 | 315,778.39 | 261 | 7.71 |
| Jul 15, 2021 | 7.8 | -1.14 | 33,826 | 7.9 | 7.79 | 264,151.64 | 246 | 7.9 |
| Jul 14, 2021 | 7.89 | 1.41 | 54,853 | 7.9 | 7.78 | 429,449.84 | 343 | 7.8 |
| Jul 13, 2021 | 7.78 | -1.52 | 59,168 | 7.99 | 7.75 | 462,150.98 | 351 | 7.83 |
| Jul 12, 2021 | 7.9 | -2.35 | 44,560 | 8.18 | 7.9 | 355,674.53 | 341 | 8.09 |
| Jul 9, 2021 | 8.09 | 2.67 | 33,207 | 8.1 | 7.84 | 264,052.21 | 273 | 7.88 |
| Jul 8, 2021 | 7.88 | -0.25 | 121,766 | 7.91 | 7.72 | 951,351.08 | 398 | 7.91 |
| Jul 7, 2021 | 7.9 | -1.99 | 54,915 | 8.12 | 7.9 | 438,533.29 | 297 | 8.08 |
| Jul 6, 2021 | 8.06 | -1.23 | 62,030 | 8.12 | 7.96 | 500,223.59 | 366 | 8.12 |
| Jul 5, 2021 | 8.16 | -2.86 | 40,004 | 8.4 | 8.16 | 328,083.52 | 257 | 8.4 |
| Jul 2, 2021 | 8.4 | -0.59 | 39,842 | 8.46 | 8.22 | 333,752.3 | 265 | 8.45 |
| Jul 1, 2021 | 8.45 | 2.18 | 36,626 | 8.47 | 8.29 | 308,400.27 | 289 | 8.29 |
| Jun 30, 2021 | 8.27 | -4.28 | 94,596 | 8.42 | 8.25 | 786,668.02 | 505 | 8.41 |
| Jun 29, 2021 | 8.64 | -1.37 | 75,335 | 8.87 | 8.64 | 657,658.38 | 337 | 8.87 |
| Jun 28, 2021 | 8.76 | 1.15 | 34,583 | 8.81 | 8.7 | 303,140.4 | 284 | 8.78 |
| Jun 25, 2021 | 8.66 | -0.23 | 45,009 | 8.8 | 8.63 | 392,586.8 | 307 | 8.63 |
| Jun 24, 2021 | 8.68 | 0.35 | 33,131 | 8.78 | 8.65 | 288,493.68 | 224 | 8.78 |
| Jun 23, 2021 | 8.65 | -0.57 | 56,670 | 8.79 | 8.61 | 493,611.71 | 319 | 8.7 |
| Jun 22, 2021 | 8.7 | 1.40 | 43,365 | 8.75 | 8.6 | 375,456.04 | 241 | 8.65 |
| Jun 18, 2021 | 8.58 | -2.28 | 134,133 | 8.87 | 8.58 | 1,158,047.7 | 383 | 8.74 |
| Jun 17, 2021 | 8.78 | 1.04 | 38,595 | 8.84 | 8.65 | 337,617.65 | 238 | 8.73 |
| Jun 16, 2021 | 8.69 | -0.46 | 43,903 | 8.78 | 8.68 | 382,271.59 | 289 | 8.74 |
| Jun 15, 2021 | 8.73 | -1.36 | 39,425 | 8.97 | 8.7 | 347,291.29 | 279 | 8.85 |
| Jun 14, 2021 | 8.85 | -0.78 | 29,448 | 8.97 | 8.85 | 261,980.37 | 216 | 8.96 |
| Jun 11, 2021 | 8.92 | 0.79 | 66,051 | 8.92 | 8.76 | 586,178.22 | 313 | 8.76 |
| Jun 10, 2021 | 8.85 | 2.08 | 71,301 | 8.87 | 8.73 | 628,233.94 | 423 | 8.81 |
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
