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 | 9.88 | 0.82 | 262,256 | 10.08 | 9.84 | 2,614,348.76 | 1,313 | 9.84 |
| Nov 15, 2019 | 9.8 | -0.86 | 255,634 | 10.02 | 9.8 | 2,536,622.26 | 1,132 | 9.9 |
| Nov 14, 2019 | 9.885 | 0.36 | 217,517 | 9.95 | 9.79 | 2,150,328.09 | 1,053 | 9.8 |
| Nov 13, 2019 | 9.85 | -0.10 | 122,777 | 9.85 | 9.72 | 1,203,056.72 | 839 | 9.72 |
| Nov 12, 2019 | 9.86 | 0.92 | 155,972 | 9.865 | 9.67 | 1,523,204.85 | 1,051 | 9.67 |
| Nov 11, 2019 | 9.77 | -0.41 | 98,689 | 9.88 | 9.655 | 958,820.56 | 621 | 9.88 |
| Nov 8, 2019 | 9.81 | -0.15 | 80,903 | 9.895 | 9.8 | 797,312.2 | 467 | 9.825 |
| Nov 7, 2019 | 9.825 | 0.26 | 137,357 | 9.87 | 9.73 | 1,349,854.2 | 607 | 9.73 |
| Nov 6, 2019 | 9.8 | -0.71 | 149,539 | 9.875 | 9.6 | 1,463,507.56 | 783 | 9.87 |
| Nov 5, 2019 | 9.87 | 0.71 | 137,655 | 9.87 | 9.635 | 1,342,268.56 | 839 | 9.83 |
| Nov 4, 2019 | 9.8 | -0.36 | 135,326 | 9.95 | 9.795 | 1,328,716.63 | 535 | 9.835 |
| Nov 1, 2019 | 9.835 | 0.25 | 161,609 | 9.91 | 9.785 | 1,590,925.54 | 602 | 9.86 |
| Oct 31, 2019 | 9.81 | 1.55 | 228,258 | 9.83 | 9.675 | 2,227,375.77 | 1,045 | 9.7 |
| Oct 30, 2019 | 9.66 | -1.38 | 444,250 | 9.86 | 9.52 | 4,289,886.24 | 1,810 | 9.75 |
| Oct 29, 2019 | 9.795 | -1.76 | 207,978 | 10 | 9.71 | 2,041,069.94 | 837 | 10 |
| Oct 25, 2019 | 9.97 | 1.73 | 159,912 | 10 | 9.78 | 1,584,230.41 | 777 | 9.88 |
| Oct 24, 2019 | 9.8 | -1.51 | 299,979 | 10.02 | 9.8 | 2,959,796.48 | 1,128 | 9.95 |
| Oct 23, 2019 | 9.95 | -0.60 | 141,006 | 10.01 | 9.85 | 1,399,134.25 | 705 | 10.01 |
| Oct 22, 2019 | 10.01 | 1.52 | 299,112 | 10.01 | 9.845 | 2,975,538.67 | 849 | 9.86 |
| Oct 21, 2019 | 9.86 | 0.20 | 154,019 | 9.915 | 9.835 | 1,520,417.74 | 586 | 9.84 |
| Oct 18, 2019 | 9.84 | 0.25 | 82,995 | 9.885 | 9.755 | 814,724.51 | 323 | 9.82 |
| Oct 17, 2019 | 9.815 | 1.60 | 345,166 | 9.845 | 9.66 | 3,378,351.43 | 1,232 | 9.66 |
| 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 |
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
