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 |
|---|---|---|---|---|---|---|---|---|
| Mar 27, 2020 | 5.58 | -2.11 | 249,238 | 5.7 | 5.35 | 1,365,975.08 | 1,019 | 5.7 |
| Mar 26, 2020 | 5.7 | 5.75 | 500,749 | 5.76 | 5.19 | 2,777,984.96 | 1,322 | 5.39 |
| Mar 24, 2020 | 5.39 | 12.29 | 268,668 | 5.55 | 4.98 | 1,402,163.01 | 898 | 5.05 |
| Mar 23, 2020 | 4.8 | -5.51 | 112,191 | 5 | 4.6 | 543,273.55 | 408 | 4.655 |
| Mar 20, 2020 | 5.08 | 5.18 | 267,385 | 5.22 | 4.845 | 1,353,269.59 | 1,035 | 5.08 |
| Mar 19, 2020 | 4.83 | -1.43 | 218,072 | 5.29 | 4.78 | 1,079,829.83 | 844 | 5.2 |
| Mar 18, 2020 | 4.9 | 0.31 | 231,269 | 4.97 | 4.625 | 1,116,294.18 | 918 | 4.85 |
| Mar 17, 2020 | 4.885 | 9.65 | 508,692 | 5 | 4.26 | 2,373,485.67 | 2,078 | 4.69 |
| Mar 16, 2020 | 4.455 | -17.50 | 320,554 | 5.12 | 4.4 | 1,494,096.21 | 1,389 | 5.12 |
| Mar 13, 2020 | 5.4 | 1.31 | 410,915 | 5.73 | 5.25 | 2,268,905.19 | 1,238 | 5.33 |
| Mar 12, 2020 | 5.33 | -8.89 | 472,084 | 5.64 | 5.14 | 2,563,166.92 | 1,612 | 5.16 |
| Mar 11, 2020 | 5.85 | -8.31 | 427,423 | 6.5 | 5.69 | 2,558,721.55 | 1,253 | 6.17 |
| Mar 10, 2020 | 6.38 | 15.58 | 791,545 | 6.74 | 5.6 | 4,894,927.58 | 2,105 | 5.8 |
| Mar 9, 2020 | 5.52 | -13.21 | 599,227 | 6.07 | 5.12 | 3,370,088 | 1,713 | 5.12 |
| Mar 6, 2020 | 6.36 | -5.07 | 525,862 | 6.6 | 6.25 | 3,335,857.23 | 1,740 | 6.6 |
| Mar 5, 2020 | 6.7 | -7.84 | 327,842 | 7.33 | 6.7 | 2,294,588.78 | 1,202 | 7.27 |
| Mar 4, 2020 | 7.27 | -0.41 | 271,568 | 7.34 | 7.18 | 1,972,069.24 | 1,017 | 7.3 |
| Mar 3, 2020 | 7.3 | 3.25 | 383,343 | 7.34 | 7.18 | 2,784,581.72 | 1,073 | 7.28 |
| Feb 28, 2020 | 7.07 | 1.00 | 737,652 | 7.19 | 6.56 | 5,071,313.51 | 1,595 | 6.6 |
| Feb 27, 2020 | 7 | -4.37 | 575,900 | 7.3 | 6.87 | 4,068,082.44 | 1,495 | 7.17 |
| Feb 26, 2020 | 7.32 | -2.14 | 647,597 | 7.46 | 7 | 4,709,900.07 | 1,465 | 7.32 |
| Feb 25, 2020 | 7.48 | 2.47 | 563,077 | 7.66 | 7.22 | 4,178,692.64 | 1,683 | 7.42 |
| Feb 24, 2020 | 7.3 | -11.08 | 617,232 | 7.88 | 7.25 | 4,645,883.2 | 1,567 | 7.74 |
| Feb 21, 2020 | 8.21 | -2.26 | 200,909 | 8.4 | 8.18 | 1,666,651.86 | 562 | 8.4 |
| Feb 20, 2020 | 8.4 | -0.24 | 154,731 | 8.44 | 8.29 | 1,295,681.38 | 537 | 8.43 |
| Feb 19, 2020 | 8.42 | 2.06 | 213,291 | 8.45 | 8.28 | 1,782,428.84 | 536 | 8.35 |
| Feb 18, 2020 | 8.25 | -0.72 | 113,456 | 8.38 | 8.21 | 938,965.12 | 392 | 8.34 |
| Feb 17, 2020 | 8.31 | 0.24 | 79,390 | 8.39 | 8.26 | 661,303.95 | 323 | 8.26 |
| Feb 14, 2020 | 8.29 | 1.10 | 139,993 | 8.34 | 8.16 | 1,154,046.39 | 483 | 8.2 |
| Feb 13, 2020 | 8.2 | 2.89 | 184,861 | 8.2 | 7.91 | 1,486,980.43 | 808 | 7.97 |
| Feb 12, 2020 | 7.97 | 0.00 | 131,882 | 8.04 | 7.91 | 1,051,659.02 | 511 | 8.04 |
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
