athexgroup.gr
Indices
Last 30 days closing prices
30 days closing prices | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Price | Chg.% | Volume | Value | Max | Min | Market Cap | Week chg.% | Month chg.% | Year chg.% |
| May 29, 2020 | 3,370.99 | 1.72 | 1,772 | 7,346.72 | 3,370.99 | 3,309.46 | 110,456,898 | -1.02 | 4.46 | 0.29 |
| May 28, 2020 | 3,313.92 | 0.17 | 4,695 | 12,118.76 | 3,328.6 | 3,298.32 | 108,586,855 | -2.69 | 2.70 | -1.41 |
| May 27, 2020 | 3,308.25 | -1.43 | 8,083 | 16,573.9 | 3,358.62 | 3,299.2 | 108,401,118 | -2.86 | 2.52 | -1.58 |
| May 26, 2020 | 3,356.24 | -0.14 | 6,419 | 13,912.93 | 3,367.16 | 3,298.95 | 109,973,542 | -1.45 | 4.01 | -0.15 |
| May 25, 2020 | 3,361.05 | -1.31 | 5,262 | 11,144.19 | 3,419.03 | 3,351.63 | 110,131,155 | -1.31 | 4.16 | -0.01 |
| May 22, 2020 | 3,405.66 | 0.44 | 4,888 | 11,689.04 | 3,407.69 | 3,380.12 | 111,592,884 | 3.83 | 5.54 | 1.32 |
| May 21, 2020 | 3,390.77 | 0.46 | 4,409 | 10,197.98 | 3,399.96 | 3,358.67 | 111,105,028 | 3.38 | 5.08 | 0.88 |
| May 20, 2020 | 3,375.37 | 1.30 | 19,117 | 36,430.14 | 3,405.81 | 3,311.18 | 110,600,358 | 2.91 | 4.60 | 0.42 |
| May 19, 2020 | 3,332 | 0.02 | 21,695 | 19,720.55 | 3,348.66 | 3,300.38 | 109,179,153 | 1.58 | 3.26 | -0.87 |
| May 18, 2020 | 3,331.23 | 1.56 | 1,485 | 3,066 | 3,333.61 | 3,280.03 | 109,153,967 | 1.56 | 3.23 | -0.89 |
| May 15, 2020 | 3,280.03 | -0.09 | 7,297 | 9,251.64 | 3,311.69 | 3,272.93 | 107,476,497 | -1.68 | 1.65 | -2.42 |
| May 14, 2020 | 3,283.01 | -0.74 | 4,960 | 9,915 | 3,334.17 | 3,272.45 | 107,573,996 | -1.59 | 1.74 | -2.33 |
| May 13, 2020 | 3,307.53 | -0.72 | 5,760 | 9,391.9 | 3,353.56 | 3,274.57 | 108,377,487 | -0.85 | 2.50 | -1.60 |
| May 12, 2020 | 3,331.4 | -0.59 | 8,906 | 14,864.2 | 3,358.76 | 3,295.27 | 109,159,752 | -0.14 | 3.24 | -0.89 |
| May 11, 2020 | 3,351.33 | 0.46 | 15,775 | 29,815.47 | 3,407.45 | 3,325.02 | 109,812,722 | 0.46 | 3.86 | -0.30 |
| May 8, 2020 | 3,336 | 2.69 | 9,991 | 15,167.09 | 3,336 | 3,237.35 | 109,310,461 | 1.35 | 3.38 | -0.75 |
| May 7, 2020 | 3,248.49 | -1.31 | 165 | 2,084.75 | 3,291.5 | 3,227.25 | 106,442,804 | -1.31 | 0.67 | -3.36 |
| May 6, 2020 | 3,291.5 | 0.01 | 2,476 | 6,485.84 | 3,295.95 | 3,266.99 | 107,852,117 | 0.00 | 2.00 | -2.08 |
| May 5, 2020 | 3,291.18 | 0.75 | 1,334 | 4,342.76 | 3,303.11 | 3,266.63 | 107,841,758 | -0.03 | 1.99 | -2.09 |
| May 4, 2020 | 3,266.63 | 1.23 | 3,565 | 4,088.85 | 3,273.79 | 3,226.91 | 107,037,424 | -0.78 | 1.23 | -2.82 |
| Apr 30, 2020 | 3,226.91 | -1.98 | 13,585 | 20,484.75 | 3,292.17 | 3,201.65 | 105,735,940 | -1.98 | 3.46 | -4.00 |
| Apr 29, 2020 | 3,292.17 | 2.10 | 8,450 | 11,651.05 | 3,293.6 | 3,210.18 | 107,874,227 | 0.00 | 5.55 | -2.06 |
| Apr 28, 2020 | 3,224.52 | 0.52 | 3,810 | 10,340.62 | 3,225.38 | 3,189.87 | 105,657,551 | 4.64 | 3.38 | -4.07 |
| Apr 27, 2020 | 3,207.82 | 0.98 | 7,360 | 18,505.33 | 3,265.66 | 3,155.84 | 105,110,433 | 4.10 | 2.84 | -4.57 |
| Apr 24, 2020 | 3,176.59 | -0.02 | 2,727 | 7,671.58 | 3,196.52 | 3,156.4 | 104,086,893 | 3.08 | 1.84 | -5.49 |
| Apr 23, 2020 | 3,177.25 | 3.10 | 18,728 | 32,135.72 | 3,188.95 | 3,081.58 | 104,108,759 | 3.10 | 1.86 | -5.48 |
| Apr 22, 2020 | 3,081.58 | 0.73 | 2,325 | 5,108.3 | 3,081.58 | 3,023.31 | 100,973,861 | 0.00 | -1.20 | -8.32 |
| Apr 21, 2020 | 3,059.37 | -1.42 | 1,321 | 2,178.21 | 3,117.83 | 3,005.61 | 100,246,109 | -0.88 | -1.92 | -8.98 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 8 Services to facilitate the identification of shareholders at remote general meetings & provision of a 2-factor authentication procedure for investor access to electronic services of ATHEXCSD 27042020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
