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 28, 2020 | 1,000.01 | 0.00 | 8,682,791 | 30,359,067.65 | 1,007.03 | 994.63 | 9,039,965,223 | 5.89 | 6.01 | -20.22 |
| May 27, 2020 | 1,000.03 | 2.36 | 11,187,599 | 33,225,352.71 | 1,000.3 | 972.91 | 9,040,183,879 | 5.90 | 6.01 | -20.22 |
| May 26, 2020 | 976.94 | 1.63 | 6,701,175 | 22,128,252.49 | 977.36 | 961.24 | 8,831,393,725 | 3.45 | 3.57 | -22.06 |
| May 25, 2020 | 961.24 | 1.79 | 3,864,944 | 13,112,747.52 | 962.82 | 944.35 | 8,689,475,192 | 1.79 | 1.90 | -23.31 |
| May 22, 2020 | 944.35 | 0.19 | 6,205,031 | 18,574,113.09 | 949.83 | 934.43 | 8,536,862,511 | 3.57 | 0.11 | -24.66 |
| May 21, 2020 | 942.54 | -0.54 | 4,693,344 | 17,894,249.44 | 951.3 | 937.53 | 8,520,462,728 | 3.37 | -0.08 | -24.81 |
| May 20, 2020 | 947.64 | 1.95 | 5,468,869 | 18,345,216.31 | 948.1 | 926.26 | 8,566,597,321 | 3.93 | 0.46 | -24.40 |
| May 19, 2020 | 929.54 | -0.54 | 4,673,698 | 18,183,857.87 | 944.29 | 925.53 | 8,402,915,493 | 1.95 | -1.46 | -25.84 |
| May 18, 2020 | 934.56 | 2.50 | 4,774,145 | 12,702,803.01 | 935.63 | 911.78 | 8,448,291,293 | 2.50 | -0.93 | -25.44 |
| May 15, 2020 | 911.78 | 0.45 | 4,092,083 | 14,551,931.43 | 924.3 | 907.74 | 8,242,350,790 | -0.96 | -3.34 | -27.26 |
| May 14, 2020 | 907.74 | 0.22 | 4,104,097 | 14,804,430.37 | 909.62 | 901.3 | 8,205,866,775 | -1.40 | -3.77 | -27.58 |
| May 13, 2020 | 905.72 | -0.52 | 4,540,721 | 14,148,030.42 | 910.44 | 902.26 | 8,187,597,436 | -1.62 | -3.98 | -27.74 |
| May 12, 2020 | 910.42 | -0.18 | 4,888,537 | 18,787,481.14 | 919.31 | 903.52 | 8,234,915,197 | -1.11 | -3.49 | -27.37 |
| May 11, 2020 | 912.02 | -0.93 | 3,482,844 | 11,180,642.23 | 932.64 | 912.02 | 8,249,415,916 | -0.93 | -3.32 | -27.24 |
| May 8, 2020 | 920.6 | 0.94 | 3,095,730 | 15,007,517.53 | 924.27 | 912.05 | 8,327,048,129 | 2.29 | -2.41 | -26.56 |
| May 7, 2020 | 912.05 | 1.34 | 4,012,391 | 13,689,963.67 | 915.05 | 896.77 | 8,249,707,080 | 1.34 | -3.31 | -27.24 |
| May 6, 2020 | 900 | -1.83 | 4,199,601 | 21,359,427.22 | 916.79 | 900 | 8,140,645,365 | 0.00 | -4.59 | -28.20 |
| May 5, 2020 | 916.79 | 1.99 | 3,747,325 | 16,215,204.99 | 918.52 | 898.86 | 8,292,510,587 | -4.70 | -2.81 | -26.86 |
| May 4, 2020 | 898.86 | -4.71 | 7,844,299 | 22,236,321.13 | 943.31 | 894.91 | 8,130,404,324 | -6.57 | -4.71 | -28.29 |
| Apr 30, 2020 | 943.31 | -1.95 | 5,903,428 | 21,488,544.24 | 965.98 | 942.52 | 8,532,393,618 | -1.95 | 18.79 | -24.75 |
| Apr 29, 2020 | 962.04 | 0.79 | 5,231,083 | 15,377,237.36 | 962.51 | 944.29 | 8,701,864,850 | 0.00 | 21.15 | -23.25 |
| Apr 28, 2020 | 954.49 | 0.62 | 8,272,092 | 20,895,310.84 | 957.82 | 943.9 | 8,633,562,282 | 5.63 | 20.20 | -23.85 |
| Apr 27, 2020 | 948.64 | 2.62 | 6,294,164 | 20,096,311.98 | 949.6 | 924.46 | 8,580,664,299 | 4.98 | 19.46 | -24.32 |
| Apr 24, 2020 | 924.46 | -0.18 | 6,136,112 | 18,368,973.08 | 932.41 | 911.18 | 8,361,955,845 | 2.31 | 16.42 | -26.25 |
| Apr 23, 2020 | 926.1 | 2.49 | 5,752,170 | 20,213,171.65 | 928.2 | 901.97 | 8,376,744,807 | 2.49 | 16.63 | -26.12 |
| Apr 22, 2020 | 903.63 | 0.04 | 4,476,669 | 12,384,330 | 912.82 | 900.2 | 8,173,547,231 | 0.00 | 13.80 | -27.91 |
| Apr 21, 2020 | 903.27 | -1.47 | 5,889,080 | 20,656,519.06 | 916.79 | 891.14 | 8,170,270,797 | -0.97 | 13.75 | -27.94 |
| Apr 16, 2020 | 916.79 | 0.51 | 5,222,698 | 15,892,571.85 | 923.11 | 912.09 | 8,292,502,678 | 0.51 | 15.45 | -26.86 |
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
