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 9, 2020 | 3.18 | 0.95 | 62,722 | 3.2 | 3.15 | 199,147.24 | 232 | 3.15 |
| Jul 8, 2020 | 3.15 | -0.63 | 71,462 | 3.21 | 3.13 | 225,397.72 | 252 | 3.175 |
| Jul 7, 2020 | 3.17 | -2.31 | 92,843 | 3.22 | 3.17 | 295,530.16 | 446 | 3.2 |
| Jul 6, 2020 | 3.245 | -1.82 | 57,529 | 3.34 | 3.245 | 189,238.88 | 263 | 3.325 |
| Jul 3, 2020 | 3.305 | 2.01 | 77,345 | 3.33 | 3.26 | 255,191.29 | 261 | 3.26 |
| Jul 2, 2020 | 3.24 | 1.57 | 321,924 | 3.255 | 3.19 | 1,035,700.36 | 907 | 3.235 |
| Jul 1, 2020 | 3.19 | 0.63 | 27,160 | 3.23 | 3.16 | 86,728.32 | 180 | 3.17 |
| Jun 30, 2020 | 3.17 | -1.25 | 130,234 | 3.25 | 3.17 | 416,051.59 | 586 | 3.21 |
| Jun 29, 2020 | 3.21 | -0.93 | 70,577 | 3.26 | 3.19 | 226,783.7 | 277 | 3.22 |
| Jun 26, 2020 | 3.24 | -1.52 | 56,564 | 3.31 | 3.24 | 184,646.17 | 289 | 3.285 |
| Jun 25, 2020 | 3.29 | -1.35 | 60,964 | 3.3 | 3.255 | 200,108.48 | 318 | 3.255 |
| Jun 24, 2020 | 3.335 | -0.45 | 61,313 | 3.355 | 3.285 | 203,432.75 | 281 | 3.35 |
| Jun 23, 2020 | 3.35 | 0.00 | 117,518 | 3.4 | 3.33 | 396,117.31 | 597 | 3.35 |
| Jun 22, 2020 | 3.35 | 2.13 | 55,656 | 3.375 | 3.28 | 185,623.12 | 237 | 3.28 |
| Jun 19, 2020 | 3.28 | -1.65 | 400,678 | 3.44 | 3.28 | 1,327,459.37 | 574 | 3.32 |
| Jun 18, 2020 | 3.335 | -3.05 | 104,467 | 3.445 | 3.32 | 352,332.64 | 315 | 3.415 |
| Jun 17, 2020 | 3.44 | -1.29 | 54,842 | 3.52 | 3.43 | 190,002.25 | 261 | 3.48 |
| Jun 16, 2020 | 3.485 | 4.03 | 70,737 | 3.485 | 3.38 | 243,284.8 | 381 | 3.395 |
| Jun 15, 2020 | 3.35 | -0.15 | 60,561 | 3.375 | 3.245 | 199,811.25 | 254 | 3.28 |
| Jun 12, 2020 | 3.355 | -1.03 | 124,341 | 3.42 | 3.3 | 417,124.88 | 460 | 3.38 |
| Jun 11, 2020 | 3.39 | -2.73 | 99,198 | 3.46 | 3.38 | 338,441.58 | 380 | 3.43 |
| Jun 10, 2020 | 3.485 | -2.38 | 126,137 | 3.625 | 3.485 | 444,268.08 | 341 | 3.57 |
| Jun 9, 2020 | 3.57 | -2.72 | 79,340 | 3.71 | 3.57 | 285,879.15 | 322 | 3.7 |
| Jun 5, 2020 | 3.67 | 2.51 | 168,338 | 3.7 | 3.575 | 617,131.99 | 459 | 3.58 |
| Jun 4, 2020 | 3.58 | -2.19 | 95,799 | 3.645 | 3.53 | 343,261.24 | 329 | 3.645 |
| Jun 3, 2020 | 3.66 | 2.09 | 227,103 | 3.695 | 3.615 | 831,064.83 | 406 | 3.615 |
| Jun 2, 2020 | 3.585 | 0.14 | 132,318 | 3.65 | 3.57 | 478,504.71 | 451 | 3.6 |
| Jun 1, 2020 | 3.58 | 2.73 | 201,636 | 3.62 | 3.53 | 716,890.14 | 459 | 3.54 |
| May 29, 2020 | 3.485 | 0.00 | 312,918 | 3.585 | 3.485 | 1,103,689.82 | 683 | 3.5 |
| May 28, 2020 | 3.485 | -0.43 | 465,075 | 3.56 | 3.48 | 1,629,298.89 | 1,275 | 3.55 |
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
