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 |
|---|---|---|---|---|---|---|---|---|
| Dec 3, 2020 | 7.075 | 4.58 | 883,128 | 7.075 | 6.715 | 6,104,893.26 | 1,905 | 6.795 |
| Dec 2, 2020 | 6.765 | -1.24 | 782,824 | 6.86 | 6.605 | 5,283,580.7 | 2,203 | 6.8 |
| Dec 1, 2020 | 6.85 | -0.87 | 736,027 | 7.1 | 6.735 | 5,063,827.05 | 2,236 | 7 |
| Nov 30, 2020 | 6.91 | 0.95 | 1,251,625 | 7.18 | 6.89 | 8,767,167.08 | 2,807 | 6.95 |
| Nov 27, 2020 | 6.845 | 5.31 | 1,038,761 | 6.94 | 6.53 | 6,977,404.66 | 2,669 | 6.53 |
| Nov 26, 2020 | 6.5 | 4.00 | 825,093 | 6.58 | 6.2 | 5,332,612.86 | 2,071 | 6.25 |
| Nov 25, 2020 | 6.25 | 4.52 | 565,121 | 6.25 | 6 | 3,465,471.46 | 1,542 | 6.04 |
| Nov 24, 2020 | 5.98 | 0.00 | 532,299 | 6.09 | 5.95 | 3,182,022.14 | 1,817 | 6.09 |
| Nov 23, 2020 | 5.98 | 0.08 | 585,461 | 6.045 | 5.905 | 3,493,768.62 | 1,524 | 6.04 |
| Nov 20, 2020 | 5.975 | 1.27 | 334,369 | 6.015 | 5.85 | 1,985,498.97 | 1,055 | 5.98 |
| Nov 19, 2020 | 5.9 | -1.34 | 401,150 | 5.98 | 5.83 | 2,359,620.53 | 1,600 | 5.955 |
| Nov 18, 2020 | 5.98 | 2.13 | 714,902 | 6.095 | 5.83 | 4,272,312.84 | 2,138 | 5.855 |
| Nov 17, 2020 | 5.855 | 0.00 | 634,624 | 6.105 | 5.83 | 3,780,309.71 | 1,699 | 5.87 |
| Nov 16, 2020 | 5.855 | 5.50 | 807,868 | 5.99 | 5.645 | 4,769,390 | 1,964 | 5.65 |
| Nov 13, 2020 | 5.55 | -0.80 | 571,849 | 5.655 | 5.52 | 3,183,226.77 | 1,485 | 5.595 |
| Nov 12, 2020 | 5.595 | 0.00 | 471,356 | 5.595 | 5.5 | 2,620,786.45 | 1,141 | 5.58 |
| Nov 11, 2020 | 5.595 | 1.73 | 664,332 | 5.66 | 5.505 | 3,712,138.51 | 1,166 | 5.6 |
| Nov 10, 2020 | 5.5 | 0.18 | 602,437 | 5.585 | 5.41 | 3,304,605.37 | 1,896 | 5.49 |
| Nov 9, 2020 | 5.49 | 8.50 | 1,229,622 | 5.69 | 5.115 | 6,642,869.45 | 3,280 | 5.15 |
| Nov 6, 2020 | 5.06 | -0.20 | 455,576 | 5.095 | 4.984 | 2,291,974 | 1,359 | 5.07 |
| Nov 5, 2020 | 5.07 | 2.01 | 707,875 | 5.07 | 4.8 | 3,510,685.38 | 1,635 | 4.852 |
| Nov 4, 2020 | 4.97 | 0.00 | 534,196 | 5.03 | 4.882 | 2,650,010.62 | 1,261 | 4.97 |
| Nov 3, 2020 | 4.97 | 1.43 | 744,461 | 5.02 | 4.922 | 3,697,323.5 | 1,650 | 4.948 |
| Nov 2, 2020 | 4.9 | 2.08 | 752,116 | 4.95 | 4.73 | 3,677,622.6 | 1,852 | 4.8 |
| Oct 30, 2020 | 4.8 | 1.48 | 705,636 | 4.84 | 4.53 | 3,350,045.75 | 1,722 | 4.66 |
| Oct 29, 2020 | 4.73 | -5.36 | 1,526,023 | 4.73 | 4.51 | 7,052,464.12 | 3,527 | 4.702 |
| Oct 27, 2020 | 4.998 | -0.04 | 352,441 | 5.04 | 4.92 | 1,757,763.45 | 992 | 5.04 |
| Oct 26, 2020 | 5 | -3.10 | 650,183 | 5.08 | 4.972 | 3,261,069.55 | 1,609 | 5.08 |
| Oct 23, 2020 | 5.16 | 0.19 | 148,505 | 5.17 | 5.085 | 761,925.44 | 516 | 5.15 |
| Oct 22, 2020 | 5.15 | -0.77 | 270,437 | 5.195 | 5.06 | 1,387,722.06 | 963 | 5.16 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Opap Prospectus_Bond_161020.pdf Laws and Regulations
Resolution 1 DSS Management and Operation Charges 28092020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
