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 |
|---|---|---|---|---|---|---|---|---|
| Apr 9, 2020 | 5.52 | -0.90 | 219,823 | 5.75 | 5.28 | 1,216,951.5 | 671 | 5.68 |
| Apr 8, 2020 | 5.57 | 0.36 | 169,451 | 5.75 | 5.37 | 947,139.98 | 551 | 5.55 |
| Apr 7, 2020 | 5.55 | 0.91 | 310,178 | 5.75 | 5.54 | 1,754,730.71 | 732 | 5.56 |
| Apr 6, 2020 | 5.5 | 10.00 | 199,978 | 5.5 | 5.12 | 1,064,560.27 | 706 | 5.12 |
| Apr 3, 2020 | 5 | 1.32 | 74,800 | 5.08 | 4.875 | 372,653.24 | 263 | 4.92 |
| Apr 2, 2020 | 4.935 | 1.65 | 106,877 | 5.02 | 4.76 | 523,105.14 | 411 | 4.9 |
| Apr 1, 2020 | 4.855 | -5.91 | 117,265 | 5.14 | 4.855 | 578,174.16 | 552 | 4.94 |
| Mar 31, 2020 | 5.16 | -1.15 | 209,595 | 5.58 | 5.13 | 1,121,555.64 | 715 | 5.4 |
| Mar 30, 2020 | 5.22 | 1.36 | 71,823 | 5.33 | 5 | 373,561.85 | 371 | 5.15 |
| Mar 27, 2020 | 5.15 | -6.53 | 173,211 | 5.49 | 5.1 | 912,362.17 | 742 | 5.38 |
| Mar 26, 2020 | 5.51 | 7.20 | 418,665 | 5.65 | 5.04 | 2,187,337.22 | 1,057 | 5.18 |
| Mar 24, 2020 | 5.14 | 11.98 | 8,110,829 | 5.26 | 4.86 | 39,020,056.95 | 821 | 4.86 |
| Mar 23, 2020 | 4.59 | -8.57 | 133,593 | 4.99 | 4.16 | 620,870.61 | 469 | 4.92 |
| Mar 20, 2020 | 5.02 | 6.58 | 273,423 | 5.15 | 4.86 | 1,369,333.07 | 691 | 4.99 |
| Mar 19, 2020 | 4.71 | 5.61 | 192,885 | 4.94 | 4.54 | 907,969.89 | 700 | 4.67 |
| Mar 18, 2020 | 4.46 | -0.67 | 264,079 | 4.46 | 3.95 | 1,115,001.66 | 1,235 | 4.16 |
| Mar 17, 2020 | 4.49 | 17.85 | 305,924 | 4.49 | 3.705 | 1,225,797.67 | 1,212 | 4.05 |
| Mar 16, 2020 | 3.81 | -13.01 | 143,423 | 4.3 | 3.79 | 557,042.87 | 718 | 4.3 |
| Mar 13, 2020 | 4.38 | 3.30 | 241,592 | 4.65 | 4.26 | 1,080,482.18 | 794 | 4.51 |
| Mar 12, 2020 | 4.24 | -11.76 | 254,776 | 4.545 | 4.18 | 1,106,540.25 | 1,208 | 4.4 |
| Mar 11, 2020 | 4.805 | -2.83 | 240,164 | 5.14 | 4.49 | 1,151,158.98 | 901 | 4.76 |
| Mar 10, 2020 | 4.945 | 15.00 | 463,773 | 5.15 | 4.7 | 2,298,468.31 | 1,296 | 4.7 |
| Mar 9, 2020 | 4.3 | -26.87 | 633,450 | 5.22 | 4.3 | 3,011,581.26 | 1,556 | 5.22 |
| Mar 6, 2020 | 5.88 | -10.09 | 284,049 | 6.52 | 5.86 | 1,716,389.4 | 1,106 | 6.38 |
| Mar 5, 2020 | 6.54 | -7.89 | 170,106 | 7.19 | 6.31 | 1,134,625.09 | 845 | 7.1 |
| Mar 4, 2020 | 7.1 | 5.03 | 182,486 | 7.24 | 6.65 | 1,287,000.04 | 705 | 6.76 |
| Mar 3, 2020 | 6.76 | 11.92 | 142,954 | 6.96 | 6.42 | 954,519.96 | 610 | 6.44 |
| Feb 28, 2020 | 6.04 | -10.12 | 356,876 | 6.55 | 5.9 | 2,215,709.24 | 1,244 | 6.32 |
| Feb 27, 2020 | 6.72 | -4.27 | 222,198 | 7.07 | 6.41 | 1,493,985.26 | 940 | 7 |
| Feb 26, 2020 | 7.02 | -4.75 | 143,500 | 7.3 | 7.01 | 1,018,406.87 | 594 | 7.06 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 15 List of Members that undertake close-out netting transactions, sales of collateral & related 16032020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
