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 23, 2019 | 1.799 | 1.07 | 2,878,816 | 1.799 | 1.753 | 5,141,034.54 | 2,432 | 1.775 |
| Oct 22, 2019 | 1.78 | 1.42 | 3,754,228 | 1.794 | 1.76 | 6,685,136.04 | 2,116 | 1.762 |
| Oct 21, 2019 | 1.755 | 1.50 | 3,375,039 | 1.76 | 1.724 | 5,907,476.15 | 1,793 | 1.724 |
| Oct 18, 2019 | 1.729 | 0.64 | 1,542,300 | 1.734 | 1.704 | 2,650,629.62 | 1,157 | 1.72 |
| Oct 17, 2019 | 1.718 | 0.00 | 4,195,933 | 1.74 | 1.698 | 7,223,500.05 | 2,572 | 1.704 |
| Oct 16, 2019 | 1.718 | 0.00 | 4,068,522 | 1.736 | 1.69 | 6,990,829.94 | 2,196 | 1.72 |
| Oct 15, 2019 | 1.718 | -0.06 | 3,432,946 | 1.75 | 1.687 | 5,915,479.81 | 2,308 | 1.72 |
| Oct 14, 2019 | 1.719 | 1.12 | 1,881,288 | 1.719 | 1.66 | 3,189,815.41 | 1,428 | 1.7 |
| Oct 11, 2019 | 1.7 | 4.55 | 6,770,777 | 1.706 | 1.637 | 11,417,917.35 | 3,753 | 1.643 |
| Oct 10, 2019 | 1.626 | 5.45 | 4,269,203 | 1.637 | 1.542 | 6,846,625.31 | 2,127 | 1.542 |
| Oct 9, 2019 | 1.542 | 1.51 | 2,895,204 | 1.584 | 1.511 | 4,495,343.4 | 1,921 | 1.517 |
| Oct 8, 2019 | 1.519 | -2.94 | 4,375,986 | 1.577 | 1.5 | 6,664,347.61 | 2,800 | 1.552 |
| Oct 7, 2019 | 1.565 | 1.36 | 1,267,378 | 1.57 | 1.53 | 1,972,789.41 | 1,047 | 1.565 |
| Oct 4, 2019 | 1.544 | 0.00 | 3,888,882 | 1.594 | 1.529 | 6,030,618.61 | 2,829 | 1.55 |
| Oct 3, 2019 | 1.544 | -3.80 | 5,782,964 | 1.625 | 1.533 | 9,092,661.21 | 3,254 | 1.587 |
| Oct 2, 2019 | 1.605 | -6.69 | 7,089,475 | 1.695 | 1.598 | 11,666,328.7 | 3,659 | 1.689 |
| Oct 1, 2019 | 1.72 | 0.41 | 4,567,136 | 1.736 | 1.687 | 7,825,974.26 | 1,970 | 1.702 |
| Sep 30, 2019 | 1.713 | 0.18 | 4,886,207 | 1.733 | 1.7 | 8,380,678.79 | 2,022 | 1.715 |
| Sep 27, 2019 | 1.71 | 1.18 | 4,051,081 | 1.721 | 1.652 | 6,859,962.46 | 1,718 | 1.682 |
| Sep 26, 2019 | 1.69 | 0.60 | 1,997,056 | 1.693 | 1.672 | 3,363,698.83 | 1,265 | 1.689 |
| Sep 25, 2019 | 1.68 | -1.00 | 3,942,738 | 1.689 | 1.632 | 6,533,045.41 | 2,150 | 1.689 |
| Sep 24, 2019 | 1.697 | 1.19 | 3,190,882 | 1.71 | 1.66 | 5,386,680.06 | 1,837 | 1.672 |
| Sep 23, 2019 | 1.677 | -2.39 | 4,097,497 | 1.715 | 1.646 | 6,825,384.42 | 4,074 | 1.715 |
| Sep 20, 2019 | 1.718 | -0.06 | 6,636,004 | 1.723 | 1.69 | 11,346,345.34 | 2,884 | 1.72 |
| Sep 19, 2019 | 1.719 | 0.00 | 3,121,550 | 1.734 | 1.701 | 5,365,337.67 | 2,394 | 1.701 |
| Sep 18, 2019 | 1.719 | 2.57 | 5,627,235 | 1.73 | 1.67 | 9,614,066.22 | 3,297 | 1.69 |
| Sep 17, 2019 | 1.676 | -2.50 | 2,086,117 | 1.708 | 1.666 | 3,511,532.4 | 1,704 | 1.703 |
| Sep 16, 2019 | 1.719 | 3.55 | 5,884,081 | 1.72 | 1.645 | 9,988,816.86 | 10,664 | 1.66 |
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
