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 | 9.655 | -0.87 | 297,235 | 9.725 | 9.64 | 2,873,683.22 | 1,067 | 9.7 |
| Oct 22, 2019 | 9.74 | -1.62 | 1,459,952 | 9.9 | 9.72 | 14,254,729.79 | 1,460 | 9.85 |
| Oct 21, 2019 | 9.9 | 0.20 | 370,068 | 9.9 | 9.755 | 3,637,242.51 | 828 | 9.86 |
| Oct 18, 2019 | 9.88 | -0.20 | 534,540 | 9.905 | 9.815 | 5,281,033.78 | 982 | 9.9 |
| Oct 17, 2019 | 9.9 | 1.69 | 848,601 | 9.93 | 9.735 | 8,376,866.35 | 2,116 | 9.74 |
| Oct 16, 2019 | 9.735 | 2.04 | 461,424 | 9.735 | 9.55 | 4,464,783.78 | 1,209 | 9.575 |
| Oct 15, 2019 | 9.54 | 0.42 | 441,530 | 9.585 | 9.45 | 4,206,442.46 | 791 | 9.49 |
| Oct 14, 2019 | 9.5 | -0.52 | 122,617 | 9.52 | 9.42 | 1,162,768.61 | 592 | 9.52 |
| Oct 11, 2019 | 9.55 | 1.98 | 253,969 | 9.55 | 9.365 | 2,406,708.21 | 824 | 9.365 |
| Oct 10, 2019 | 9.365 | 0.16 | 226,077 | 9.47 | 9.34 | 2,120,170.01 | 800 | 9.34 |
| Oct 9, 2019 | 9.35 | -0.64 | 177,870 | 9.515 | 9.35 | 1,676,342.25 | 679 | 9.38 |
| Oct 8, 2019 | 9.41 | -1.05 | 270,516 | 9.535 | 9.325 | 2,543,930.36 | 728 | 9.535 |
| Oct 7, 2019 | 9.51 | 2.76 | 170,176 | 9.51 | 9.265 | 1,602,295.34 | 757 | 9.41 |
| Oct 4, 2019 | 9.255 | 0.60 | 224,713 | 9.295 | 9.2 | 2,080,312.9 | 769 | 9.2 |
| Oct 3, 2019 | 9.2 | -0.54 | 395,832 | 9.34 | 9.2 | 3,668,769.22 | 1,061 | 9.24 |
| Oct 2, 2019 | 9.25 | -0.38 | 529,286 | 9.34 | 9.22 | 4,906,786.15 | 1,443 | 9.285 |
| Oct 1, 2019 | 9.285 | -1.59 | 695,384 | 9.425 | 9.285 | 6,483,674.12 | 1,389 | 9.41 |
| Sep 30, 2019 | 9.435 | -0.68 | 793,244 | 9.565 | 9.415 | 7,502,782.7 | 1,621 | 9.5 |
| Sep 27, 2019 | 9.5 | -1.45 | 635,993 | 9.695 | 9.5 | 6,067,370.98 | 1,648 | 9.64 |
| Sep 26, 2019 | 9.64 | 0.36 | 236,829 | 9.79 | 9.61 | 2,296,683.66 | 744 | 9.64 |
| Sep 25, 2019 | 9.605 | 0.26 | 251,830 | 9.66 | 9.5 | 2,409,131.09 | 834 | 9.58 |
| Sep 24, 2019 | 9.58 | -0.21 | 347,992 | 9.695 | 9.56 | 3,339,928.44 | 721 | 9.6 |
| Sep 23, 2019 | 9.6 | -1.54 | 139,193 | 9.75 | 9.6 | 1,342,031.92 | 467 | 9.75 |
| Sep 20, 2019 | 9.75 | -0.56 | 896,999 | 9.78 | 9.63 | 8,731,562.25 | 937 | 9.75 |
| Sep 19, 2019 | 9.805 | -0.96 | 218,607 | 9.845 | 9.735 | 2,141,553.84 | 874 | 9.83 |
| Sep 18, 2019 | 9.9 | 0.00 | 314,362 | 9.93 | 9.78 | 3,099,757.19 | 1,229 | 9.9 |
| Sep 17, 2019 | 9.9 | -0.50 | 238,290 | 9.95 | 9.75 | 2,348,204.99 | 701 | 9.95 |
| Sep 16, 2019 | 9.95 | 1.74 | 552,598 | 9.95 | 9.6 | 5,447,695.2 | 1,366 | 9.6 |
| Sep 13, 2019 | 9.78 | 0.98 | 198,628 | 9.78 | 9.565 | 1,931,659.95 | 547 | 9.6 |
| Sep 12, 2019 | 9.685 | -0.56 | 287,331 | 9.825 | 9.53 | 2,768,710.86 | 989 | 9.8 |
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
