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 23, 2021 | 1.29 | 6.61 | 40,796 | 1.3 | 1.2 | 51,264.17 | 53 | 1.21 |
| Jul 22, 2021 | 1.21 | 2.54 | 23,459 | 1.21 | 1.14 | 27,872.39 | 39 | 1.18 |
| Jul 21, 2021 | 1.18 | 4.42 | 48,455 | 1.18 | 1.11 | 55,580.84 | 103 | 1.11 |
| Jul 20, 2021 | 1.13 | 8.65 | 11,581 | 1.13 | 1.03 | 12,733.67 | 43 | 1.13 |
| Jul 19, 2021 | 1.04 | -7.14 | 180 | 1.08 | 1.04 | 187.6 | 5 | 1.04 |
| Jul 16, 2021 | 1.12 | 3.70 | 954 | 1.13 | 1.06 | 1,017.59 | 20 | 1.13 |
| Jul 15, 2021 | 1.08 | -2.70 | 2,090 | 1.13 | 1.08 | 2,279.26 | 8 | 1.09 |
| Jul 14, 2021 | 1.11 | -0.89 | 5,106 | 1.12 | 1.06 | 5,586.04 | 29 | 1.1 |
| Jul 13, 2021 | 1.12 | 1.82 | 206 | 1.12 | 1.08 | 223.17 | 5 | 1.08 |
| Jul 12, 2021 | 1.1 | -2.65 | 4,972 | 1.12 | 1.09 | 5,539.3 | 20 | 1.12 |
| Jul 9, 2021 | 1.13 | 3.67 | 9,511 | 1.14 | 1.08 | 10,618.57 | 18 | 1.12 |
| Jul 8, 2021 | 1.09 | -4.39 | 3,850 | 1.1 | 1.03 | 4,156.09 | 32 | 1.1 |
| Jul 7, 2021 | 1.14 | 2.70 | 18,869 | 1.18 | 1.12 | 21,649.45 | 51 | 1.18 |
| Jul 6, 2021 | 1.11 | 7.77 | 14,634 | 1.13 | 0.97 | 15,246.83 | 47 | 1 |
| Jul 5, 2021 | 1.03 | 0.00 | 8,001 | 1.03 | 1 | 8,150.19 | 11 | 1.01 |
| Jul 2, 2021 | 1.03 | 3.00 | 23 | 1.03 | 1.03 | 23.69 | 1 | 1.03 |
| Jul 1, 2021 | 1 | -5.66 | 4,742 | 1.05 | 1 | 4,815.89 | 18 | 1.05 |
| Jun 30, 2021 | 1.06 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 29, 2021 | 1.06 | 0.00 | 3,004 | 1.06 | 1.03 | 3,139.18 | 7 | 1.06 |
| Jun 28, 2021 | 1.06 | -0.93 | 3,451 | 1.06 | 1.04 | 3,589.24 | 11 | 1.04 |
| Jun 25, 2021 | 1.07 | 0.00 | 1,001 | 1.07 | 1.04 | 1,041.07 | 2 | 1.04 |
| Jun 24, 2021 | 1.07 | -1.83 | 1,661 | 1.08 | 1.05 | 1,763.47 | 6 | 1.08 |
| Jun 23, 2021 | 1.09 | -2.68 | 1,522 | 1.09 | 1.05 | 1,627.15 | 8 | 1.05 |
| Jun 22, 2021 | 1.12 | 0.00 | 12,008 | 1.12 | 1.06 | 13,237.65 | 21 | 1.06 |
| Jun 18, 2021 | 1.12 | 1.82 | 805 | 1.12 | 1.09 | 893.4 | 10 | 1.1 |
| Jun 17, 2021 | 1.1 | 4.76 | 4,711 | 1.11 | 1.05 | 5,125.05 | 13 | 1.05 |
| Jun 16, 2021 | 1.05 | -6.25 | 9,001 | 1.1 | 1.05 | 9,615.3 | 24 | 1.1 |
| Jun 15, 2021 | 1.12 | 3.70 | 6,305 | 1.15 | 1.06 | 6,955.33 | 24 | 1.06 |
| Jun 14, 2021 | 1.08 | -0.92 | 12,154 | 1.13 | 1.08 | 13,360.5 | 45 | 1.09 |
| Jun 11, 2021 | 1.09 | 6.86 | 68,645 | 1.11 | 1.04 | 73,515.81 | 121 | 1.08 |
| Jun 10, 2021 | 1.02 | 13.33 | 34,061 | 1.04 | 0.915 | 33,142.01 | 77 | 0.915 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΠΡΟΝΤΕΑ - Ενημερωτικό Δελτίο 09.07.2021 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 06042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
