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 1, 2020 | 5.8 | -4.92 | 320,421 | 6 | 5.775 | 1,882,524.18 | 1,584 | 6 |
| Mar 31, 2020 | 6.1 | -2.40 | 373,082 | 6.55 | 6.1 | 2,371,207.55 | 1,596 | 6.48 |
| Mar 30, 2020 | 6.25 | 0.81 | 259,170 | 6.405 | 6.005 | 1,613,644.03 | 1,493 | 6.18 |
| Mar 27, 2020 | 6.2 | -5.20 | 370,287 | 6.46 | 6.1 | 2,330,012.93 | 1,737 | 6.41 |
| Mar 26, 2020 | 6.54 | 2.67 | 644,222 | 6.65 | 6.2 | 4,136,200.84 | 2,381 | 6.44 |
| Mar 24, 2020 | 6.37 | 9.73 | 395,007 | 6.4 | 6.12 | 2,464,295.43 | 1,519 | 6.18 |
| Mar 23, 2020 | 5.805 | -7.12 | 297,406 | 6.12 | 5.805 | 1,784,386.4 | 1,025 | 5.92 |
| Mar 20, 2020 | 6.25 | 8.70 | 617,284 | 6.29 | 6.11 | 3,840,002.36 | 2,015 | 6.16 |
| Mar 19, 2020 | 5.75 | 11.76 | 560,071 | 5.86 | 5.435 | 3,158,151.74 | 2,201 | 5.5 |
| Mar 18, 2020 | 5.145 | -2.37 | 375,903 | 5.24 | 5.065 | 1,933,333.66 | 1,812 | 5.1 |
| Mar 17, 2020 | 5.27 | 5.19 | 648,047 | 5.38 | 4.9 | 3,339,968.05 | 2,620 | 5.15 |
| Mar 16, 2020 | 5.01 | -7.22 | 522,044 | 5.045 | 4.896 | 2,594,492.48 | 2,057 | 5.005 |
| Mar 13, 2020 | 5.4 | 1.50 | 664,527 | 5.6 | 5.35 | 3,633,145.16 | 2,195 | 5.44 |
| Mar 12, 2020 | 5.32 | -6.99 | 773,106 | 5.375 | 5.1 | 4,054,181.91 | 2,929 | 5.2 |
| Mar 11, 2020 | 5.72 | -5.45 | 542,199 | 6.3 | 5.65 | 3,216,644.18 | 2,353 | 6.1 |
| Mar 10, 2020 | 6.05 | 6.14 | 701,930 | 6.29 | 6 | 4,332,841.89 | 2,548 | 6.05 |
| Mar 9, 2020 | 5.7 | -17.15 | 1,581,253 | 6.49 | 5.29 | 9,453,372.04 | 4,752 | 5.29 |
| Mar 6, 2020 | 6.88 | -3.78 | 888,963 | 7.02 | 6.65 | 6,068,016.55 | 3,638 | 6.8 |
| Mar 5, 2020 | 7.15 | -6.41 | 721,908 | 7.83 | 7.03 | 5,335,611.28 | 3,366 | 7.78 |
| Mar 4, 2020 | 7.64 | 2.83 | 635,094 | 7.75 | 7.31 | 4,783,919.22 | 2,985 | 7.38 |
| Mar 3, 2020 | 7.43 | 9.10 | 978,285 | 7.495 | 7.16 | 7,173,108.64 | 4,080 | 7.3 |
| Feb 28, 2020 | 6.81 | -7.47 | 1,290,372 | 7.2 | 6.75 | 8,969,313.49 | 3,657 | 7.04 |
| Feb 27, 2020 | 7.36 | -5.52 | 837,181 | 7.86 | 7.33 | 6,347,953.35 | 3,134 | 7.78 |
| Feb 26, 2020 | 7.79 | -2.62 | 1,193,033 | 7.935 | 7.55 | 9,241,977.64 | 3,482 | 7.9 |
| Feb 25, 2020 | 8 | 0.25 | 1,067,431 | 8.2 | 7.74 | 8,536,499.43 | 3,519 | 8 |
| Feb 24, 2020 | 7.98 | -9.37 | 1,313,190 | 8.56 | 7.935 | 10,730,772.2 | 4,536 | 8.56 |
| Feb 21, 2020 | 8.805 | -2.00 | 315,834 | 8.985 | 8.805 | 2,801,962.53 | 1,440 | 8.985 |
| Feb 20, 2020 | 8.985 | -0.44 | 656,454 | 9.065 | 8.83 | 5,842,741.2 | 2,983 | 9.065 |
| Feb 19, 2020 | 9.025 | 0.28 | 278,580 | 9.105 | 8.995 | 2,518,718.97 | 1,499 | 9 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 15 (ΕΤΕΚ) Κατάλογος Μελών Πράξεων Κάλυψης 28-08-2017 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
