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 |
|---|---|---|---|---|---|---|---|---|
| Jan 27, 2022 | 8.76 | 1.10 | 357,166 | 8.79 | 8.55 | 3,109,639.59 | 1,391 | 8.66 |
| Jan 26, 2022 | 8.665 | 2.54 | 1,267,527 | 8.8 | 8.4 | 10,928,499.26 | 2,492 | 8.545 |
| Jan 25, 2022 | 8.45 | -1.17 | 716,263 | 8.68 | 8.335 | 6,061,762.05 | 2,232 | 8.66 |
| Jan 24, 2022 | 8.55 | -2.84 | 562,077 | 8.815 | 8.54 | 4,878,225.68 | 1,751 | 8.72 |
| Jan 21, 2022 | 8.8 | -1.35 | 591,503 | 8.92 | 8.65 | 5,192,120.84 | 2,386 | 8.92 |
| Jan 20, 2022 | 8.92 | -0.22 | 573,725 | 9.015 | 8.85 | 5,111,593.83 | 1,546 | 8.97 |
| Jan 19, 2022 | 8.94 | 0.00 | 461,799 | 8.995 | 8.86 | 4,117,538.82 | 1,610 | 8.92 |
| Jan 18, 2022 | 8.94 | -1.65 | 754,720 | 9.09 | 8.94 | 6,774,779.19 | 2,529 | 9.09 |
| Jan 17, 2022 | 9.09 | 0.55 | 310,192 | 9.13 | 9.045 | 2,819,574.46 | 1,260 | 9.05 |
| Jan 14, 2022 | 9.04 | -2.80 | 851,622 | 9.335 | 8.99 | 7,714,127.3 | 2,808 | 9.225 |
| Jan 13, 2022 | 9.3 | 0.38 | 1,160,709 | 9.465 | 9.16 | 10,803,467.98 | 2,263 | 9.265 |
| Jan 12, 2022 | 9.265 | 1.20 | 472,115 | 9.295 | 9.14 | 4,347,627.26 | 1,734 | 9.19 |
| Jan 11, 2022 | 9.155 | 2.75 | 531,597 | 9.155 | 8.925 | 4,810,294.95 | 2,181 | 8.99 |
| Jan 10, 2022 | 8.91 | -1.66 | 958,341 | 9.14 | 8.91 | 8,628,110.23 | 3,230 | 9.115 |
| Jan 7, 2022 | 9.06 | -0.66 | 440,852 | 9.18 | 9.04 | 3,998,867.68 | 1,802 | 9.1 |
| Jan 5, 2022 | 9.12 | -0.98 | 332,827 | 9.29 | 9.05 | 3,030,073.61 | 1,268 | 9.21 |
| Jan 4, 2022 | 9.21 | -0.97 | 376,117 | 9.335 | 9.155 | 3,472,209.36 | 1,210 | 9.3 |
| Jan 3, 2022 | 9.3 | -1.06 | 155,214 | 9.48 | 9.3 | 1,454,992.65 | 761 | 9.45 |
| Dec 31, 2021 | 9.4 | 1.95 | 660,164 | 9.435 | 9.225 | 6,202,656.73 | 1,221 | 9.28 |
| Dec 30, 2021 | 9.22 | 0.99 | 269,258 | 9.24 | 9.13 | 2,476,951.23 | 1,098 | 9.13 |
| Dec 29, 2021 | 9.13 | 0.11 | 621,904 | 9.18 | 9.07 | 5,687,629.95 | 1,017 | 9.12 |
| Dec 28, 2021 | 9.12 | 0.22 | 379,887 | 9.18 | 9.08 | 3,469,220.58 | 1,198 | 9.1 |
| Dec 27, 2021 | 9.1 | -0.11 | 256,347 | 9.18 | 9.03 | 2,329,369.79 | 872 | 9.09 |
| Dec 23, 2021 | 9.11 | 0.55 | 233,837 | 9.15 | 9.06 | 2,129,343.05 | 844 | 9.06 |
| Dec 22, 2021 | 9.06 | -1.74 | 504,763 | 9.27 | 9.02 | 4,616,029.47 | 1,787 | 9.15 |
| Dec 21, 2021 | 9.22 | -0.16 | 267,885 | 9.28 | 9.16 | 2,467,487.85 | 838 | 9.235 |
| Dec 20, 2021 | 9.235 | -2.79 | 472,416 | 9.34 | 9.195 | 4,366,438.87 | 1,289 | 9.23 |
| Dec 17, 2021 | 9.5 | 1.99 | 1,064,865 | 9.5 | 9.18 | 10,010,884.44 | 4,291 | 9.27 |
| Dec 16, 2021 | 9.315 | -0.37 | 257,419 | 9.48 | 9.31 | 2,411,003.49 | 1,105 | 9.44 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
PREMIA_ED_13012022.pdf Laws and Regulations
Resolution 11 Technical terms and procedures for the provision of Tax Services & Other Collection Services 12042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
