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 |
|---|---|---|---|---|---|---|---|---|
| Dec 6, 2019 | 3.278 | -0.55 | 252,688 | 3.3 | 3.254 | 829,195.64 | 567 | 3.26 |
| Dec 5, 2019 | 3.296 | -1.02 | 625,942 | 3.378 | 3.28 | 2,076,262.37 | 1,159 | 3.34 |
| Dec 4, 2019 | 3.33 | 2.15 | 489,151 | 3.336 | 3.248 | 1,615,426.7 | 928 | 3.26 |
| Dec 3, 2019 | 3.26 | -0.91 | 1,320,338 | 3.38 | 3.234 | 4,379,732.1 | 2,159 | 3.336 |
| Dec 2, 2019 | 3.29 | 1.73 | 1,170,958 | 3.374 | 3.148 | 3,827,351.97 | 1,845 | 3.21 |
| Nov 29, 2019 | 3.234 | 1.00 | 817,850 | 3.274 | 3.19 | 2,650,282.7 | 1,265 | 3.2 |
| Nov 28, 2019 | 3.202 | 1.65 | 375,922 | 3.202 | 3.14 | 1,194,958.77 | 595 | 3.158 |
| Nov 27, 2019 | 3.15 | 0.77 | 309,256 | 3.2 | 3.128 | 979,236.87 | 710 | 3.148 |
| Nov 26, 2019 | 3.126 | 0.26 | 686,749 | 3.15 | 3.11 | 2,148,314.7 | 791 | 3.11 |
| Nov 25, 2019 | 3.118 | -0.13 | 598,117 | 3.152 | 3.11 | 1,870,539.69 | 856 | 3.15 |
| Nov 22, 2019 | 3.122 | 0.58 | 254,051 | 3.142 | 3.1 | 791,490.09 | 479 | 3.1 |
| Nov 21, 2019 | 3.104 | -1.46 | 310,358 | 3.16 | 3.102 | 967,225.06 | 562 | 3.15 |
| Nov 20, 2019 | 3.15 | -1.25 | 263,486 | 3.19 | 3.15 | 833,075.63 | 666 | 3.154 |
| Nov 19, 2019 | 3.19 | 1.53 | 502,799 | 3.19 | 3.128 | 1,591,891.28 | 989 | 3.142 |
| Nov 18, 2019 | 3.142 | -1.38 | 937,863 | 3.232 | 3.142 | 2,996,182.13 | 1,551 | 3.19 |
| Nov 15, 2019 | 3.186 | 0.38 | 539,027 | 3.218 | 3.156 | 1,721,117.19 | 858 | 3.174 |
| Nov 14, 2019 | 3.174 | 1.93 | 568,298 | 3.19 | 3.12 | 1,800,798.77 | 1,044 | 3.142 |
| Nov 13, 2019 | 3.114 | 0.06 | 505,747 | 3.15 | 3.056 | 1,577,363.79 | 1,005 | 3.092 |
| Nov 12, 2019 | 3.112 | 1.57 | 437,758 | 3.122 | 3.064 | 1,357,245.89 | 808 | 3.064 |
| Nov 11, 2019 | 3.064 | -0.20 | 307,571 | 3.096 | 3.044 | 945,017.66 | 715 | 3.096 |
| Nov 8, 2019 | 3.07 | -1.10 | 200,026 | 3.126 | 3.07 | 616,966.3 | 450 | 3.09 |
| Nov 7, 2019 | 3.104 | 1.17 | 591,498 | 3.148 | 3.056 | 1,830,778.92 | 1,090 | 3.1 |
| Nov 6, 2019 | 3.068 | 0.52 | 383,649 | 3.106 | 3.044 | 1,178,865.5 | 827 | 3.052 |
| Nov 5, 2019 | 3.052 | -3.17 | 475,818 | 3.188 | 3.024 | 1,460,649.88 | 1,052 | 3.152 |
| Nov 4, 2019 | 3.152 | -0.69 | 428,891 | 3.224 | 3.144 | 1,363,393.52 | 713 | 3.196 |
| Nov 1, 2019 | 3.174 | 0.13 | 631,282 | 3.236 | 3.164 | 2,016,397.03 | 1,349 | 3.2 |
| Oct 31, 2019 | 3.17 | 3.59 | 806,630 | 3.18 | 3.066 | 2,534,387.09 | 1,583 | 3.084 |
| Oct 30, 2019 | 3.06 | -0.52 | 247,521 | 3.098 | 3.056 | 761,049.47 | 660 | 3.098 |
| Oct 29, 2019 | 3.076 | 1.05 | 351,569 | 3.108 | 3.056 | 1,082,510.4 | 700 | 3.088 |
| Oct 25, 2019 | 3.044 | -0.20 | 132,824 | 3.084 | 3.03 | 404,798.54 | 300 | 3.046 |
| Oct 24, 2019 | 3.05 | -0.26 | 251,174 | 3.09 | 3.046 | 770,855.63 | 515 | 3.09 |
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
