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 |
|---|---|---|---|---|---|---|---|---|
| Mar 27, 2020 | 1.824 | -7.41 | 113,950 | 1.934 | 1.824 | 214,626.59 | 283 | 1.892 |
| Mar 26, 2020 | 1.97 | 6.14 | 201,904 | 1.97 | 1.8 | 384,515.68 | 513 | 1.856 |
| Mar 24, 2020 | 1.856 | 9.05 | 158,751 | 1.89 | 1.81 | 296,059.15 | 432 | 1.82 |
| Mar 23, 2020 | 1.702 | -14.47 | 70,002 | 1.92 | 1.702 | 127,017.69 | 190 | 1.9 |
| Mar 20, 2020 | 1.99 | 6.99 | 219,733 | 2.05 | 1.898 | 435,886.58 | 455 | 1.95 |
| Mar 19, 2020 | 1.86 | 9.54 | 173,190 | 1.86 | 1.72 | 310,131.42 | 369 | 1.722 |
| Mar 18, 2020 | 1.698 | 1.07 | 156,038 | 1.698 | 1.6 | 255,581.08 | 528 | 1.68 |
| Mar 17, 2020 | 1.68 | 3.07 | 192,000 | 1.75 | 1.554 | 309,044.23 | 815 | 1.698 |
| Mar 16, 2020 | 1.63 | -9.94 | 198,582 | 1.69 | 1.542 | 321,826.86 | 430 | 1.66 |
| Mar 13, 2020 | 1.81 | 4.02 | 242,427 | 1.95 | 1.74 | 447,562.89 | 548 | 1.83 |
| Mar 12, 2020 | 1.74 | -18.88 | 281,897 | 1.996 | 1.718 | 516,251.31 | 752 | 1.91 |
| Mar 11, 2020 | 2.145 | -4.45 | 183,974 | 2.325 | 2.03 | 398,210.89 | 587 | 2.2 |
| Mar 10, 2020 | 2.245 | 10.05 | 191,428 | 2.32 | 2.14 | 437,452.93 | 504 | 2.15 |
| Mar 9, 2020 | 2.04 | -19.68 | 351,736 | 2.35 | 2.04 | 765,574.01 | 876 | 2.135 |
| Mar 6, 2020 | 2.54 | -1.55 | 226,131 | 2.635 | 2.36 | 554,613.11 | 556 | 2.47 |
| Mar 5, 2020 | 2.58 | -8.99 | 182,197 | 2.875 | 2.55 | 485,148.54 | 508 | 2.835 |
| Mar 4, 2020 | 2.835 | 0.00 | 117,870 | 2.92 | 2.77 | 335,995.71 | 346 | 2.775 |
| Mar 3, 2020 | 2.835 | 7.79 | 234,410 | 2.89 | 2.76 | 661,497.68 | 535 | 2.85 |
| Feb 28, 2020 | 2.63 | -9.00 | 297,695 | 2.85 | 2.51 | 794,850.63 | 767 | 2.8 |
| Feb 27, 2020 | 2.89 | -5.40 | 154,897 | 3.085 | 2.885 | 462,211.26 | 499 | 3.055 |
| Feb 26, 2020 | 3.055 | -2.40 | 206,059 | 3.11 | 2.945 | 618,742.96 | 617 | 3.11 |
| Feb 25, 2020 | 3.13 | 2.96 | 152,061 | 3.17 | 3.03 | 471,237.68 | 378 | 3.04 |
| Feb 24, 2020 | 3.04 | -12.64 | 351,494 | 3.4 | 3.03 | 1,132,370 | 912 | 3.4 |
| Feb 21, 2020 | 3.48 | -2.93 | 130,061 | 3.575 | 3.48 | 457,954.52 | 224 | 3.575 |
| Feb 20, 2020 | 3.585 | -0.69 | 90,056 | 3.64 | 3.565 | 325,768.93 | 267 | 3.61 |
| Feb 19, 2020 | 3.61 | -0.55 | 88,919 | 3.68 | 3.58 | 324,489.01 | 168 | 3.58 |
| Feb 18, 2020 | 3.63 | -1.89 | 81,027 | 3.7 | 3.525 | 293,577.21 | 179 | 3.7 |
| Feb 17, 2020 | 3.7 | 0.54 | 96,045 | 3.705 | 3.615 | 351,744.97 | 233 | 3.68 |
| Feb 14, 2020 | 3.68 | 1.24 | 87,810 | 3.68 | 3.625 | 321,121.12 | 166 | 3.64 |
| Feb 13, 2020 | 3.635 | -1.22 | 102,650 | 3.66 | 3.535 | 369,362.63 | 267 | 3.66 |
| Feb 12, 2020 | 3.68 | -0.14 | 76,787 | 3.71 | 3.64 | 283,793.08 | 160 | 3.64 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 15 (ΕΤΕΚ) Κατάλογος Μελών Πράξεων Κάλυψης 28-08-2017 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
