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 | 8.66 | 2.12 | 2,331 | 8.7 | 8.36 | 20,129.14 | 29 | 8.6 |
| Jul 22, 2021 | 8.48 | 2.42 | 14,551 | 8.6 | 8.26 | 122,849.38 | 115 | 8.3 |
| Jul 21, 2021 | 8.28 | 4.81 | 11,450 | 8.3 | 7.98 | 93,267.46 | 79 | 7.98 |
| Jul 20, 2021 | 7.9 | 3.40 | 1,248 | 7.9 | 7.58 | 9,502.64 | 17 | 7.8 |
| Jul 19, 2021 | 7.64 | -4.50 | 3,730 | 8 | 7.64 | 29,077.58 | 38 | 8 |
| Jul 16, 2021 | 8 | 1.78 | 7,572 | 8.14 | 7.88 | 60,801.72 | 45 | 7.88 |
| Jul 15, 2021 | 7.86 | -1.50 | 3,818 | 8 | 7.86 | 30,261.02 | 28 | 7.98 |
| Jul 14, 2021 | 7.98 | -1.24 | 2,010 | 8.1 | 7.86 | 16,048.8 | 10 | 8.02 |
| Jul 13, 2021 | 8.08 | -0.98 | 5,566 | 8.2 | 8 | 44,723.08 | 29 | 8.16 |
| Jul 12, 2021 | 8.16 | 2.00 | 6,286 | 8.2 | 7.96 | 50,947.2 | 49 | 7.96 |
| Jul 9, 2021 | 8 | 0.00 | 562 | 8 | 7.88 | 4,477.96 | 18 | 8 |
| Jul 8, 2021 | 8 | 0.00 | 9,939 | 8.1 | 7.82 | 79,119.78 | 54 | 8 |
| Jul 7, 2021 | 8 | 3.63 | 58,865 | 8 | 7.5 | 448,900 | 89 | 7.72 |
| Jul 6, 2021 | 7.72 | -0.52 | 2,107 | 7.78 | 7.64 | 16,289.86 | 19 | 7.76 |
| Jul 5, 2021 | 7.76 | -1.02 | 4,696 | 7.86 | 7.68 | 36,412.6 | 27 | 7.84 |
| Jul 2, 2021 | 7.84 | -0.51 | 3,470 | 7.98 | 7.82 | 27,444.4 | 24 | 7.82 |
| Jul 1, 2021 | 7.88 | 2.87 | 7,273 | 7.94 | 7.68 | 57,182.14 | 46 | 7.68 |
| Jun 30, 2021 | 7.66 | -2.79 | 2,429 | 7.88 | 7.64 | 18,787.76 | 26 | 7.88 |
| Jun 29, 2021 | 7.88 | -2.23 | 7,659 | 8.02 | 7.5 | 59,821.4 | 56 | 7.84 |
| Jun 28, 2021 | 8.06 | -0.25 | 1,502 | 8.12 | 7.92 | 11,997.16 | 30 | 8.12 |
| Jun 25, 2021 | 8.08 | 1.00 | 629 | 8.12 | 7.9 | 5,034.12 | 17 | 7.9 |
| Jun 24, 2021 | 8 | 1.01 | 2,967 | 8 | 7.84 | 23,586.24 | 54 | 7.94 |
| Jun 23, 2021 | 7.92 | 1.54 | 11,814 | 8.04 | 7.7 | 93,323.72 | 75 | 8 |
| Jun 22, 2021 | 7.8 | 1.83 | 3,628 | 7.8 | 7.5 | 27,702.64 | 52 | 7.6 |
| Jun 18, 2021 | 7.66 | -0.26 | 2,320 | 7.8 | 7.5 | 17,818.92 | 34 | 7.7 |
| Jun 17, 2021 | 7.68 | 1.86 | 1,962 | 7.68 | 7.5 | 14,910.8 | 30 | 7.54 |
| Jun 16, 2021 | 7.54 | -2.84 | 2,913 | 7.78 | 7.48 | 22,241.3 | 41 | 7.76 |
| Jun 15, 2021 | 7.76 | 1.57 | 1,338 | 7.8 | 7.6 | 10,323.38 | 45 | 7.64 |
| Jun 14, 2021 | 7.64 | 3.52 | 7,263 | 7.64 | 7.26 | 53,833.12 | 57 | 7.46 |
| Jun 11, 2021 | 7.38 | -1.07 | 3,915 | 7.44 | 7.3 | 28,766.5 | 30 | 7.36 |
| Jun 10, 2021 | 7.46 | 0.81 | 827 | 7.48 | 7.3 | 6,078.18 | 21 | 7.48 |
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
