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 | 8.66 | 1.41 | 2,112 | 8.7 | 8.6 | 18,280.54 | 26 | 8.6 |
| Jul 22, 2021 | 8.54 | 0.23 | 3,698 | 8.6 | 8.5 | 31,584 | 10 | 8.6 |
| Jul 21, 2021 | 8.52 | 1.43 | 1,000 | 8.58 | 8.46 | 8,510 | 11 | 8.5 |
| Jul 20, 2021 | 8.4 | 0.24 | 2,796 | 8.6 | 8.12 | 23,496.24 | 33 | 8.18 |
| Jul 19, 2021 | 8.38 | -2.56 | 12,783 | 8.76 | 8.3 | 109,431.26 | 45 | 8.76 |
| Jul 16, 2021 | 8.6 | -2.27 | 821 | 8.8 | 8.54 | 7,166.66 | 11 | 8.8 |
| Jul 15, 2021 | 8.8 | 4.76 | 37,924 | 8.8 | 8.34 | 321,868.08 | 115 | 8.4 |
| Jul 14, 2021 | 8.4 | -1.41 | 33,484 | 8.68 | 8.26 | 287,317.34 | 61 | 8.6 |
| Jul 13, 2021 | 8.52 | 1.43 | 7,206 | 8.58 | 8.4 | 61,406.44 | 30 | 8.4 |
| Jul 12, 2021 | 8.4 | -2.78 | 37,188 | 8.8 | 8.4 | 323,297.86 | 60 | 8.8 |
| Jul 9, 2021 | 8.64 | 0.93 | 16,935 | 8.8 | 8.42 | 145,998.56 | 97 | 8.42 |
| Jul 8, 2021 | 8.56 | -3.17 | 7,875 | 8.8 | 8.52 | 68,305.32 | 43 | 8.8 |
| Jul 7, 2021 | 8.84 | 0.91 | 7,135 | 8.88 | 8.7 | 62,348.98 | 20 | 8.76 |
| Jul 6, 2021 | 8.76 | -0.45 | 26,977 | 8.9 | 8.64 | 235,462.52 | 34 | 8.9 |
| Jul 5, 2021 | 8.8 | 0.00 | 77,010 | 8.86 | 8.78 | 678,748.36 | 65 | 8.8 |
| Jul 2, 2021 | 8.8 | 0.00 | 59,174 | 8.9 | 8.8 | 521,602.32 | 60 | 8.9 |
| Jul 1, 2021 | 8.8 | 3.04 | 38,123 | 8.88 | 8.54 | 335,887.72 | 58 | 8.54 |
| Jun 30, 2021 | 8.54 | -2.73 | 52,842 | 8.86 | 8.54 | 461,693.22 | 48 | 8.86 |
| Jun 29, 2021 | 8.78 | 1.15 | 34,503 | 8.8 | 8.62 | 301,315.44 | 106 | 8.7 |
| Jun 28, 2021 | 8.68 | 2.12 | 19,266 | 8.68 | 8.4 | 164,865.1 | 22 | 8.4 |
| Jun 25, 2021 | 8.5 | 2.66 | 20,514 | 8.5 | 8.24 | 170,959.82 | 59 | 8.28 |
| Jun 24, 2021 | 8.28 | 0.98 | 3,106 | 8.28 | 8.18 | 25,568.88 | 11 | 8.18 |
| Jun 23, 2021 | 8.2 | -0.97 | 20,973 | 8.26 | 8.18 | 172,165.14 | 29 | 8.24 |
| Jun 22, 2021 | 8.28 | 2.99 | 16,990 | 8.28 | 8.06 | 138,094.72 | 31 | 8.1 |
| Jun 18, 2021 | 8.04 | -0.74 | 9,315 | 8.18 | 7.96 | 74,868 | 49 | 7.96 |
| Jun 17, 2021 | 8.1 | -0.25 | 7,192 | 8.24 | 8.08 | 59,014.96 | 27 | 8.08 |
| Jun 16, 2021 | 8.12 | -0.25 | 6,665 | 8.14 | 8.02 | 54,069.5 | 25 | 8.14 |
| Jun 15, 2021 | 8.14 | 0.25 | 55,374 | 8.24 | 8.14 | 454,860.12 | 44 | 8.24 |
| Jun 14, 2021 | 8.12 | 2.78 | 16,050 | 8.2 | 7.92 | 128,859.64 | 49 | 7.94 |
| Jun 11, 2021 | 7.9 | 0.77 | 16,966 | 7.9 | 7.76 | 132,000.12 | 58 | 7.8 |
| Jun 10, 2021 | 7.84 | 1.55 | 6,052 | 7.88 | 7.7 | 47,485.56 | 25 | 7.7 |
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
