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 16, 2019 | 9.66 | -0.41 | 138,627 | 9.76 | 9.655 | 1,347,297.14 | 771 | 9.7 |
| Oct 15, 2019 | 9.7 | 0.41 | 237,092 | 9.8 | 9.6 | 2,308,112.74 | 972 | 9.6 |
| Oct 14, 2019 | 9.66 | 0.21 | 160,785 | 9.71 | 9.565 | 1,549,788.68 | 692 | 9.67 |
| Oct 11, 2019 | 9.64 | 1.58 | 228,455 | 9.69 | 9.49 | 2,187,853.86 | 1,121 | 9.595 |
| Oct 10, 2019 | 9.49 | 0.00 | 285,913 | 9.57 | 9.475 | 2,717,938.28 | 632 | 9.49 |
| Oct 9, 2019 | 9.49 | 0.53 | 132,589 | 9.575 | 9.43 | 1,256,872.83 | 623 | 9.49 |
| Oct 8, 2019 | 9.44 | -0.68 | 267,416 | 9.54 | 9.37 | 2,524,063.9 | 801 | 9.505 |
| Oct 7, 2019 | 9.505 | 1.66 | 146,496 | 9.505 | 9.43 | 1,386,881.35 | 655 | 9.48 |
| Oct 4, 2019 | 9.35 | 1.30 | 253,644 | 9.465 | 9.16 | 2,360,549.17 | 1,233 | 9.23 |
| Oct 3, 2019 | 9.23 | 0.33 | 672,278 | 9.45 | 9.1 | 6,231,301.08 | 2,532 | 9.18 |
| Oct 2, 2019 | 9.2 | -2.95 | 498,286 | 9.44 | 9.2 | 4,641,917.7 | 2,383 | 9.44 |
| Oct 1, 2019 | 9.48 | -0.99 | 218,593 | 9.615 | 9.48 | 2,086,881.91 | 1,057 | 9.57 |
| Sep 30, 2019 | 9.575 | -0.93 | 271,718 | 9.795 | 9.575 | 2,621,634.68 | 1,085 | 9.795 |
| Sep 27, 2019 | 9.665 | -1.48 | 311,453 | 9.88 | 9.65 | 3,030,870.24 | 1,201 | 9.88 |
| Sep 26, 2019 | 9.81 | 0.51 | 173,057 | 9.92 | 9.81 | 1,706,665.45 | 632 | 9.9 |
| Sep 25, 2019 | 9.76 | -2.30 | 240,912 | 9.96 | 9.715 | 2,362,851.02 | 1,092 | 9.94 |
| Sep 24, 2019 | 9.99 | -0.10 | 142,003 | 10.12 | 9.95 | 1,423,229.58 | 764 | 9.99 |
| Sep 23, 2019 | 10 | -1.67 | 171,376 | 10.13 | 10 | 1,722,989.21 | 757 | 10.08 |
| Sep 20, 2019 | 10.17 | 1.60 | 327,564 | 10.18 | 9.91 | 3,288,543.81 | 1,036 | 9.95 |
| Sep 19, 2019 | 10.01 | -0.89 | 134,133 | 10.19 | 9.955 | 1,350,050.56 | 806 | 10.1 |
| Sep 18, 2019 | 10.1 | 2.33 | 326,741 | 10.15 | 9.85 | 3,274,874.88 | 1,529 | 9.85 |
| Sep 17, 2019 | 9.87 | -0.50 | 129,660 | 9.94 | 9.835 | 1,281,742.06 | 731 | 9.9 |
| Sep 16, 2019 | 9.92 | 0.61 | 202,037 | 9.995 | 9.72 | 1,994,549.51 | 920 | 9.72 |
| Sep 13, 2019 | 9.86 | 1.18 | 123,187 | 9.91 | 9.745 | 1,215,941.61 | 656 | 9.745 |
| Sep 12, 2019 | 9.745 | -1.27 | 208,019 | 10.03 | 9.73 | 2,054,722.95 | 884 | 9.94 |
| Sep 11, 2019 | 9.87 | -0.15 | 117,836 | 9.99 | 9.815 | 1,168,955.31 | 507 | 9.9 |
| Sep 10, 2019 | 9.885 | -0.25 | 153,658 | 9.985 | 9.855 | 1,522,499.15 | 606 | 9.9 |
| Sep 9, 2019 | 9.91 | -0.70 | 142,951 | 10.08 | 9.9 | 1,423,774.3 | 576 | 10.08 |
| Sep 6, 2019 | 9.98 | -2.16 | 193,585 | 10.3 | 9.98 | 1,959,505.37 | 891 | 10.3 |
| Sep 5, 2019 | 10.2 | 2.00 | 194,590 | 10.2 | 10 | 1,968,923.86 | 684 | 10.13 |
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
