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 | 8.64 | 1.77 | 465,340 | 8.655 | 8.39 | 3,978,882.21 | 1,463 | 8.49 |
| Jul 8, 2020 | 8.49 | 0.30 | 679,613 | 8.49 | 8.36 | 5,738,282.81 | 2,233 | 8.42 |
| Jul 7, 2020 | 8.465 | -2.48 | 664,461 | 8.67 | 8.38 | 5,627,678.88 | 2,503 | 8.66 |
| Jul 6, 2020 | 8.68 | -2.47 | 299,371 | 8.98 | 8.65 | 2,620,029.41 | 1,071 | 8.98 |
| Jul 3, 2020 | 8.9 | -0.56 | 107,656 | 8.95 | 8.78 | 954,166.39 | 591 | 8.95 |
| Jul 2, 2020 | 8.95 | 6.61 | 415,777 | 8.95 | 8.4 | 3,624,688.74 | 1,242 | 8.4 |
| Jul 1, 2020 | 8.395 | -0.59 | 283,151 | 8.55 | 8.365 | 2,389,718.17 | 957 | 8.445 |
| Jun 30, 2020 | 8.445 | -0.88 | 534,663 | 8.62 | 8.33 | 4,531,511.49 | 1,719 | 8.52 |
| Jun 29, 2020 | 8.52 | -0.70 | 389,410 | 8.665 | 8.5 | 3,329,864.12 | 978 | 8.6 |
| Jun 26, 2020 | 8.58 | 0.00 | 343,616 | 8.68 | 8.55 | 2,957,537.3 | 1,440 | 8.66 |
| Jun 25, 2020 | 8.58 | -3.87 | 306,415 | 8.85 | 8.58 | 2,672,312.32 | 1,452 | 8.73 |
| Jun 24, 2020 | 8.925 | 0.28 | 251,822 | 8.94 | 8.715 | 2,237,007.7 | 1,267 | 8.94 |
| Jun 23, 2020 | 8.9 | 0.96 | 352,821 | 8.985 | 8.75 | 3,144,748 | 1,465 | 8.75 |
| Jun 22, 2020 | 8.815 | -1.07 | 247,237 | 8.91 | 8.775 | 2,178,303.41 | 907 | 8.91 |
| Jun 19, 2020 | 8.91 | 1.25 | 980,319 | 8.91 | 8.55 | 8,659,509.72 | 1,978 | 8.9 |
| Jun 18, 2020 | 8.8 | -1.57 | 444,089 | 8.98 | 8.62 | 3,902,956.96 | 2,312 | 8.98 |
| Jun 17, 2020 | 8.94 | 0.79 | 363,464 | 8.99 | 8.65 | 3,228,059.53 | 1,835 | 8.87 |
| Jun 16, 2020 | 8.87 | 2.78 | 295,401 | 8.88 | 8.655 | 2,602,958.6 | 1,253 | 8.77 |
| Jun 15, 2020 | 8.63 | -1.09 | 547,829 | 8.63 | 8.32 | 4,657,577.27 | 1,630 | 8.33 |
| Jun 12, 2020 | 8.725 | -0.06 | 397,455 | 8.725 | 8.475 | 3,426,508.79 | 1,582 | 8.5 |
| Jun 11, 2020 | 8.73 | -0.80 | 406,837 | 8.78 | 8.55 | 3,528,762.09 | 1,684 | 8.555 |
| Jun 10, 2020 | 8.8 | -5.73 | 744,556 | 9.27 | 8.8 | 6,678,904.79 | 2,719 | 9.21 |
| Jun 9, 2020 | 9.335 | 4.30 | 1,125,711 | 9.335 | 8.9 | 10,250,967.16 | 3,671 | 9 |
| Jun 5, 2020 | 8.95 | 2.87 | 482,016 | 8.95 | 8.695 | 4,268,580.62 | 1,747 | 8.79 |
| Jun 4, 2020 | 8.7 | -1.14 | 652,044 | 8.77 | 8.515 | 5,632,386.01 | 2,633 | 8.72 |
| Jun 3, 2020 | 8.8 | 0.00 | 435,614 | 8.845 | 8.62 | 3,816,337.44 | 2,050 | 8.76 |
| Jun 2, 2020 | 8.8 | 4.45 | 557,257 | 8.8 | 8.45 | 4,807,629.54 | 2,433 | 8.47 |
| Jun 1, 2020 | 8.425 | 0.30 | 354,430 | 8.615 | 8.32 | 2,988,498.03 | 1,596 | 8.55 |
| May 29, 2020 | 8.4 | -5.30 | 2,096,432 | 8.87 | 8.4 | 17,736,037.7 | 2,806 | 8.87 |
| May 28, 2020 | 8.87 | 0.80 | 643,743 | 8.92 | 8.63 | 5,665,092.07 | 2,649 | 8.8 |
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
