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 7, 2020 | 3.576 | -3.09 | 535,813 | 3.64 | 3.568 | 1,925,729.53 | 959 | 3.638 |
| Jul 6, 2020 | 3.69 | 0.22 | 408,483 | 3.77 | 3.66 | 1,512,775.9 | 800 | 3.72 |
| Jul 3, 2020 | 3.682 | 0.27 | 389,159 | 3.694 | 3.63 | 1,428,062.03 | 855 | 3.672 |
| Jul 2, 2020 | 3.672 | 6.00 | 576,558 | 3.688 | 3.464 | 2,067,148.78 | 1,278 | 3.5 |
| Jul 1, 2020 | 3.464 | 0.41 | 417,006 | 3.524 | 3.408 | 1,446,785.69 | 890 | 3.47 |
| Jun 30, 2020 | 3.45 | 3.60 | 749,727 | 3.45 | 3.33 | 2,550,670.11 | 961 | 3.36 |
| Jun 29, 2020 | 3.33 | -3.76 | 882,403 | 3.46 | 3.31 | 2,962,244.56 | 1,638 | 3.452 |
| Jun 26, 2020 | 3.46 | -4.16 | 346,580 | 3.658 | 3.46 | 1,224,868.48 | 733 | 3.658 |
| Jun 25, 2020 | 3.61 | -1.10 | 453,543 | 3.632 | 3.58 | 1,635,742.84 | 1,044 | 3.632 |
| Jun 24, 2020 | 3.65 | -1.03 | 659,666 | 3.74 | 3.618 | 2,413,545.02 | 1,250 | 3.698 |
| Jun 23, 2020 | 3.688 | 2.44 | 548,166 | 3.694 | 3.6 | 2,007,808.45 | 1,002 | 3.6 |
| Jun 22, 2020 | 3.6 | 0.00 | 552,654 | 3.684 | 3.6 | 2,003,002.14 | 730 | 3.6 |
| Jun 19, 2020 | 3.6 | 0.28 | 861,499 | 3.72 | 3.59 | 3,144,005.48 | 1,685 | 3.59 |
| Jun 18, 2020 | 3.59 | -2.71 | 539,670 | 3.71 | 3.59 | 1,966,305.9 | 1,323 | 3.672 |
| Jun 17, 2020 | 3.69 | 1.37 | 1,027,794 | 3.754 | 3.62 | 3,802,520.55 | 2,035 | 3.66 |
| Jun 16, 2020 | 3.64 | 8.85 | 1,128,539 | 3.642 | 3.42 | 4,030,728.16 | 2,110 | 3.498 |
| Jun 15, 2020 | 3.344 | -0.18 | 612,233 | 3.344 | 3.238 | 2,009,453 | 1,453 | 3.292 |
| Jun 12, 2020 | 3.35 | 2.13 | 889,253 | 3.352 | 3.21 | 2,927,218.54 | 1,810 | 3.28 |
| Jun 11, 2020 | 3.28 | -3.98 | 1,079,118 | 3.36 | 3.224 | 3,556,586.53 | 1,957 | 3.314 |
| Jun 10, 2020 | 3.416 | -4.04 | 671,011 | 3.6 | 3.382 | 2,323,233.6 | 1,661 | 3.57 |
| Jun 9, 2020 | 3.56 | -1.93 | 618,060 | 3.65 | 3.516 | 2,209,107.5 | 1,350 | 3.63 |
| Jun 5, 2020 | 3.63 | 3.71 | 786,044 | 3.63 | 3.514 | 2,803,998.3 | 1,359 | 3.55 |
| Jun 4, 2020 | 3.5 | -0.57 | 1,002,457 | 3.558 | 3.4 | 3,505,844.45 | 2,097 | 3.5 |
| Jun 3, 2020 | 3.52 | -1.12 | 1,051,981 | 3.61 | 3.498 | 3,722,262.97 | 2,168 | 3.6 |
| Jun 2, 2020 | 3.56 | 0.00 | 1,122,545 | 3.66 | 3.484 | 3,999,954.75 | 2,626 | 3.66 |
| Jun 1, 2020 | 3.56 | 5.33 | 1,425,979 | 3.58 | 3.39 | 4,948,299.94 | 3,039 | 3.47 |
| May 29, 2020 | 3.38 | 3.68 | 2,060,835 | 3.51 | 3.214 | 6,979,211.07 | 2,825 | 3.248 |
| May 28, 2020 | 3.26 | 5.16 | 1,026,369 | 3.26 | 3.096 | 3,268,352.64 | 2,086 | 3.142 |
| May 27, 2020 | 3.1 | -0.64 | 940,629 | 3.16 | 3.06 | 2,936,054.23 | 1,775 | 3.12 |
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
