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 |
|---|---|---|---|---|---|---|---|---|
| Mar 5, 2021 | 4.855 | -0.10 | 46,390 | 4.94 | 4.85 | 225,852.1 | 108 | 4.86 |
| Mar 4, 2021 | 4.86 | -1.42 | 10,563 | 4.91 | 4.86 | 51,451.93 | 63 | 4.9 |
| Mar 3, 2021 | 4.93 | -0.80 | 9,770 | 4.985 | 4.9 | 48,318.58 | 47 | 4.97 |
| Mar 2, 2021 | 4.97 | -0.40 | 15,624 | 5.02 | 4.95 | 77,618.36 | 127 | 4.99 |
| Mar 1, 2021 | 4.99 | 1.73 | 10,741 | 5 | 4.91 | 53,267.46 | 52 | 4.94 |
| Feb 26, 2021 | 4.905 | -1.51 | 3,275 | 4.94 | 4.85 | 16,058.99 | 29 | 4.85 |
| Feb 25, 2021 | 4.98 | 0.81 | 3,750 | 5 | 4.93 | 18,551.6 | 32 | 5 |
| Feb 24, 2021 | 4.94 | -1.59 | 5,235 | 5.04 | 4.915 | 26,029.25 | 27 | 5.04 |
| Feb 23, 2021 | 5.02 | -1.57 | 6,720 | 5.15 | 4.96 | 33,779.74 | 46 | 5.15 |
| Feb 22, 2021 | 5.1 | -0.20 | 4,781 | 5.15 | 5.07 | 24,361.57 | 24 | 5.15 |
| Feb 19, 2021 | 5.11 | -0.58 | 5,260 | 5.11 | 5.06 | 26,788.3 | 32 | 5.1 |
| Feb 18, 2021 | 5.14 | 0.00 | 7,089 | 5.17 | 5.07 | 36,276.47 | 34 | 5.1 |
| Feb 17, 2021 | 5.14 | -1.15 | 13,645 | 5.28 | 5.07 | 70,057.85 | 68 | 5.28 |
| Feb 16, 2021 | 5.2 | 0.00 | 9,002 | 5.29 | 5.16 | 46,837.14 | 44 | 5.28 |
| Feb 15, 2021 | 5.2 | 4.73 | 16,506 | 5.2 | 5.02 | 84,057.75 | 89 | 5.02 |
| Feb 12, 2021 | 4.965 | -0.10 | 6,640 | 5.02 | 4.92 | 32,890.07 | 35 | 4.97 |
| Feb 11, 2021 | 4.97 | 2.90 | 12,043 | 4.97 | 4.81 | 59,006.86 | 59 | 4.81 |
| Feb 10, 2021 | 4.83 | 0.73 | 6,311 | 4.85 | 4.78 | 30,356.13 | 27 | 4.79 |
| Feb 9, 2021 | 4.795 | 0.10 | 7,116 | 4.8 | 4.7 | 33,771.34 | 41 | 4.8 |
| Feb 8, 2021 | 4.79 | -0.21 | 8,082 | 4.815 | 4.745 | 38,598.51 | 42 | 4.78 |
| Feb 5, 2021 | 4.8 | -1.23 | 7,741 | 4.92 | 4.76 | 37,349.65 | 59 | 4.78 |
| Feb 4, 2021 | 4.86 | -0.10 | 5,198 | 4.86 | 4.765 | 24,997.98 | 36 | 4.83 |
| Feb 3, 2021 | 4.865 | -0.41 | 5,815 | 4.97 | 4.82 | 28,351.65 | 43 | 4.93 |
| Feb 2, 2021 | 4.885 | 1.56 | 19,272 | 4.905 | 4.84 | 93,771.41 | 135 | 4.85 |
| Feb 1, 2021 | 4.81 | -0.62 | 6,570 | 4.86 | 4.8 | 31,685.4 | 45 | 4.81 |
| Jan 29, 2021 | 4.84 | -3.20 | 18,530 | 4.98 | 4.84 | 90,328.79 | 80 | 4.94 |
| Jan 28, 2021 | 5 | 2.88 | 9,281 | 5 | 4.75 | 45,027.01 | 72 | 4.8 |
| Jan 27, 2021 | 4.86 | -1.72 | 9,027 | 5 | 4.82 | 44,085.02 | 71 | 4.98 |
| Jan 26, 2021 | 4.945 | 0.41 | 5,160 | 5.02 | 4.905 | 25,525.18 | 39 | 4.98 |
| Jan 25, 2021 | 4.925 | -1.10 | 6,485 | 4.985 | 4.88 | 31,897.64 | 46 | 4.98 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
INTERLIFE_ΕΝΗΜΕΡΩΤΙΚΟ ΔΕΛΤΙΟ.pdf Laws and Regulations
Xnet Regulatory Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
