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 |
|---|---|---|---|---|---|---|---|---|
| Oct 23, 2020 | 1.53 | 0.00 | 342,822 | 1.558 | 1.526 | 528,642.6 | 475 | 1.53 |
| Oct 22, 2020 | 1.53 | 0.66 | 716,163 | 1.57 | 1.487 | 1,092,778.67 | 840 | 1.52 |
| Oct 21, 2020 | 1.52 | 4.97 | 1,188,646 | 1.523 | 1.432 | 1,765,687.69 | 1,358 | 1.46 |
| Oct 20, 2020 | 1.448 | 2.12 | 291,014 | 1.449 | 1.385 | 411,859.18 | 609 | 1.398 |
| Oct 19, 2020 | 1.418 | -3.67 | 1,129,520 | 1.484 | 1.351 | 1,590,410.02 | 1,906 | 1.472 |
| Oct 16, 2020 | 1.472 | 7.13 | 1,041,709 | 1.494 | 1.382 | 1,518,437.39 | 1,530 | 1.393 |
| Oct 15, 2020 | 1.374 | -5.50 | 696,182 | 1.42 | 1.351 | 958,302.21 | 1,067 | 1.402 |
| Oct 14, 2020 | 1.454 | -0.75 | 253,121 | 1.481 | 1.442 | 370,005.34 | 463 | 1.46 |
| Oct 13, 2020 | 1.465 | -0.34 | 249,494 | 1.475 | 1.442 | 365,048.57 | 488 | 1.443 |
| Oct 12, 2020 | 1.47 | -3.86 | 698,187 | 1.512 | 1.44 | 1,036,191.76 | 1,039 | 1.49 |
| Oct 9, 2020 | 1.529 | -1.23 | 539,092 | 1.548 | 1.513 | 825,714.11 | 606 | 1.548 |
| Oct 8, 2020 | 1.548 | 5.09 | 954,937 | 1.55 | 1.473 | 1,468,416.04 | 1,083 | 1.473 |
| Oct 7, 2020 | 1.473 | -1.14 | 289,727 | 1.496 | 1.463 | 428,044.87 | 733 | 1.48 |
| Oct 6, 2020 | 1.49 | 1.09 | 570,671 | 1.495 | 1.451 | 842,256.94 | 1,069 | 1.474 |
| Oct 5, 2020 | 1.474 | 0.00 | 305,215 | 1.499 | 1.465 | 450,744.03 | 553 | 1.474 |
| Oct 2, 2020 | 1.474 | -0.67 | 615,539 | 1.5 | 1.441 | 908,234.89 | 888 | 1.484 |
| Oct 1, 2020 | 1.484 | 6.38 | 1,739,633 | 1.529 | 1.406 | 2,604,858.87 | 1,653 | 1.425 |
| Sep 30, 2020 | 1.395 | 1.75 | 481,937 | 1.424 | 1.36 | 675,621.51 | 730 | 1.371 |
| Sep 29, 2020 | 1.371 | 1.93 | 433,605 | 1.387 | 1.321 | 587,682.82 | 812 | 1.331 |
| Sep 28, 2020 | 1.345 | 5.74 | 590,227 | 1.345 | 1.272 | 778,124.98 | 746 | 1.272 |
| Sep 25, 2020 | 1.272 | -0.70 | 381,095 | 1.32 | 1.263 | 491,820.57 | 625 | 1.288 |
| Sep 24, 2020 | 1.281 | -1.46 | 901,415 | 1.292 | 1.25 | 1,147,215.8 | 801 | 1.27 |
| Sep 23, 2020 | 1.3 | 0.00 | 698,820 | 1.336 | 1.271 | 906,596.62 | 676 | 1.326 |
| Sep 22, 2020 | 1.3 | -2.26 | 613,789 | 1.375 | 1.295 | 810,902.75 | 788 | 1.33 |
| Sep 21, 2020 | 1.33 | 0.00 | 866,875 | 1.398 | 1.3 | 1,160,228.84 | 1,137 | 1.33 |
| Sep 18, 2020 | 1.33 | -5.00 | 714,913 | 1.403 | 1.301 | 955,242.93 | 973 | 1.399 |
| Sep 17, 2020 | 1.4 | 2.04 | 2,971,341 | 1.526 | 1.362 | 4,324,879.8 | 2,910 | 1.388 |
| Sep 16, 2020 | 1.372 | 29.92 | 5,776,319 | 1.372 | 1.038 | 7,272,358.88 | 3,887 | 1.05 |
| Sep 15, 2020 | 1.056 | 0.57 | 330,502 | 1.068 | 1.026 | 345,631.96 | 506 | 1.05 |
| Sep 14, 2020 | 1.05 | 10.01 | 857,585 | 1.05 | 0.985 | 861,835.38 | 1,049 | 0.985 |
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
