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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2019 | 1.77 | 1.72 | 679,421 | 1.782 | 1.69 | 1,178,619.3 | 1,200 | 1.76 |
| Oct 3, 2019 | 1.74 | -2.68 | 1,276,319 | 1.788 | 1.716 | 2,217,820.95 | 1,751 | 1.788 |
| Oct 2, 2019 | 1.788 | -4.18 | 961,749 | 1.83 | 1.77 | 1,728,716.09 | 1,130 | 1.83 |
| Oct 1, 2019 | 1.866 | 1.97 | 312,957 | 1.88 | 1.8 | 572,611.08 | 844 | 1.824 |
| Sep 30, 2019 | 1.83 | -2.35 | 440,785 | 1.91 | 1.826 | 814,065.96 | 634 | 1.88 |
| Sep 27, 2019 | 1.874 | 0.21 | 283,394 | 1.92 | 1.866 | 534,546.91 | 511 | 1.866 |
| Sep 26, 2019 | 1.87 | 1.08 | 489,411 | 1.906 | 1.842 | 917,838.26 | 968 | 1.886 |
| Sep 25, 2019 | 1.85 | -3.65 | 442,163 | 1.922 | 1.842 | 829,140.77 | 683 | 1.92 |
| Sep 24, 2019 | 1.92 | 0.31 | 255,512 | 1.938 | 1.902 | 491,261.83 | 440 | 1.914 |
| Sep 23, 2019 | 1.914 | -3.72 | 770,922 | 2.01 | 1.906 | 1,511,629.11 | 924 | 1.98 |
| Sep 20, 2019 | 1.988 | 2.79 | 840,469 | 1.99 | 1.9 | 1,626,486.35 | 1,171 | 1.948 |
| Sep 19, 2019 | 1.934 | 1.68 | 427,426 | 1.964 | 1.898 | 829,412.69 | 681 | 1.91 |
| Sep 18, 2019 | 1.902 | -1.96 | 837,298 | 1.964 | 1.896 | 1,608,048.19 | 1,487 | 1.964 |
| Sep 17, 2019 | 1.94 | -1.02 | 1,184,526 | 2 | 1.92 | 2,329,018.44 | 1,408 | 1.978 |
| Sep 16, 2019 | 1.96 | -3.45 | 858,837 | 2.03 | 1.94 | 1,688,414.99 | 1,388 | 2.03 |
| Sep 13, 2019 | 2.03 | 0.00 | 247,488 | 2.05 | 2.01 | 501,441.62 | 338 | 2.05 |
| Sep 12, 2019 | 2.03 | 0.49 | 612,268 | 2.07 | 1.998 | 1,240,203.88 | 746 | 2.05 |
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
