athexgroup.gr
stock-select
- Banks
- Telecommunications
- Basic Resources
- Retail
- Personal Care
- Drug & Grocery Stores
- Financial Services
- Utilities
- 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 |
|---|---|---|---|---|---|---|---|---|
| Nov 18, 2019 | 1.748 | -0.91 | 972,806 | 1.782 | 1.74 | 1,711,343.47 | 1,081 | 1.76 |
| Nov 15, 2019 | 1.764 | 0.46 | 666,722 | 1.804 | 1.738 | 1,182,181.94 | 832 | 1.778 |
| Nov 14, 2019 | 1.756 | 4.77 | 2,514,643 | 1.788 | 1.676 | 4,308,417.81 | 1,676 | 1.676 |
| Nov 13, 2019 | 1.676 | -1.30 | 246,546 | 1.708 | 1.668 | 414,446.32 | 563 | 1.69 |
| Nov 12, 2019 | 1.698 | 2.29 | 195,086 | 1.704 | 1.66 | 330,285.28 | 346 | 1.66 |
| Nov 11, 2019 | 1.66 | -2.01 | 269,838 | 1.71 | 1.644 | 447,820.6 | 497 | 1.71 |
| Nov 8, 2019 | 1.694 | -2.53 | 108,700 | 1.738 | 1.694 | 185,637.26 | 264 | 1.738 |
| Nov 7, 2019 | 1.738 | 3.58 | 271,792 | 1.738 | 1.678 | 463,638.01 | 374 | 1.678 |
| Nov 6, 2019 | 1.678 | -2.33 | 401,105 | 1.74 | 1.678 | 683,830.52 | 625 | 1.718 |
| Nov 5, 2019 | 1.718 | -3.92 | 564,335 | 1.788 | 1.694 | 968,531.53 | 860 | 1.788 |
| Nov 4, 2019 | 1.788 | -2.51 | 277,988 | 1.83 | 1.778 | 499,068.47 | 690 | 1.816 |
| Nov 1, 2019 | 1.834 | -0.22 | 238,746 | 1.846 | 1.828 | 437,819.66 | 394 | 1.84 |
| Oct 31, 2019 | 1.838 | -0.11 | 316,207 | 1.846 | 1.816 | 579,922.53 | 417 | 1.84 |
| Oct 30, 2019 | 1.84 | 2.34 | 373,164 | 1.84 | 1.77 | 671,317.52 | 466 | 1.8 |
| Oct 29, 2019 | 1.798 | 0.11 | 162,550 | 1.802 | 1.782 | 291,681.29 | 411 | 1.8 |
| Oct 25, 2019 | 1.796 | -0.88 | 168,300 | 1.806 | 1.78 | 301,781.71 | 346 | 1.792 |
| Oct 24, 2019 | 1.812 | -0.44 | 351,057 | 1.852 | 1.792 | 639,202.18 | 503 | 1.838 |
| Oct 23, 2019 | 1.82 | -1.09 | 235,109 | 1.848 | 1.818 | 429,963.79 | 345 | 1.83 |
| Oct 22, 2019 | 1.84 | 3.14 | 668,180 | 1.84 | 1.79 | 1,211,984.85 | 860 | 1.798 |
| Oct 21, 2019 | 1.784 | -0.89 | 149,858 | 1.812 | 1.782 | 268,944.37 | 260 | 1.8 |
| Oct 18, 2019 | 1.8 | 0.56 | 110,783 | 1.8 | 1.768 | 197,229.02 | 261 | 1.772 |
| Oct 17, 2019 | 1.79 | -0.11 | 181,739 | 1.814 | 1.78 | 326,681.33 | 347 | 1.802 |
| Oct 16, 2019 | 1.792 | 0.22 | 188,671 | 1.806 | 1.776 | 337,990.97 | 382 | 1.782 |
| Oct 15, 2019 | 1.788 | -0.33 | 309,329 | 1.804 | 1.766 | 552,603.8 | 604 | 1.794 |
| Oct 14, 2019 | 1.794 | 0.56 | 180,150 | 1.798 | 1.75 | 319,787.53 | 310 | 1.788 |
| Oct 11, 2019 | 1.784 | 4.33 | 598,561 | 1.784 | 1.728 | 1,054,647.34 | 841 | 1.73 |
| Oct 10, 2019 | 1.71 | 1.79 | 424,978 | 1.726 | 1.664 | 720,599.67 | 707 | 1.68 |
| Oct 9, 2019 | 1.68 | 1.20 | 353,079 | 1.694 | 1.64 | 591,806.87 | 546 | 1.64 |
| Oct 8, 2019 | 1.66 | -2.01 | 423,637 | 1.714 | 1.64 | 709,084.46 | 788 | 1.694 |
| Oct 7, 2019 | 1.694 | -4.29 | 495,534 | 1.77 | 1.69 | 848,818.63 | 742 | 1.77 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Terna Energy Ενημερωτικό Δελτίο (10-Οκτ-2019) Laws and Regulations
Resolution 2 - HCSD 26-10-2015 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
