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 |
|---|---|---|---|---|---|---|---|---|
| Jan 28, 2020 | 4.3 | 0.00 | 410,444 | 4.348 | 4.262 | 1,767,833.45 | 784 | 4.318 |
| Jan 27, 2020 | 4.3 | -0.65 | 466,744 | 4.3 | 4.2 | 1,988,472.07 | 863 | 4.3 |
| Jan 24, 2020 | 4.328 | 3.15 | 606,299 | 4.33 | 4.202 | 2,588,247.02 | 1,154 | 4.216 |
| Jan 23, 2020 | 4.196 | 0.05 | 677,839 | 4.214 | 4.176 | 2,828,267.04 | 735 | 4.19 |
| Jan 22, 2020 | 4.194 | -1.08 | 189,175 | 4.26 | 4.192 | 798,747.06 | 454 | 4.25 |
| Jan 21, 2020 | 4.24 | 0.43 | 382,764 | 4.244 | 4.124 | 1,602,826.64 | 882 | 4.178 |
| Jan 20, 2020 | 4.222 | -0.66 | 279,380 | 4.276 | 4.18 | 1,174,991.89 | 759 | 4.276 |
| Jan 17, 2020 | 4.25 | 0.47 | 422,089 | 4.284 | 4.192 | 1,790,332.73 | 829 | 4.27 |
| Jan 16, 2020 | 4.23 | 0.57 | 408,687 | 4.31 | 4.22 | 1,736,729.62 | 764 | 4.31 |
| Jan 15, 2020 | 4.206 | -0.90 | 314,441 | 4.244 | 4.18 | 1,322,308.31 | 675 | 4.244 |
| Jan 14, 2020 | 4.244 | 0.52 | 255,962 | 4.286 | 4.18 | 1,080,479.85 | 694 | 4.22 |
| Jan 13, 2020 | 4.222 | -1.63 | 339,170 | 4.33 | 4.204 | 1,450,165.07 | 873 | 4.292 |
| Jan 10, 2020 | 4.292 | -1.56 | 475,589 | 4.378 | 4.278 | 2,051,586.07 | 1,080 | 4.378 |
| Jan 9, 2020 | 4.36 | 2.44 | 631,919 | 4.388 | 4.31 | 2,746,431.64 | 1,289 | 4.31 |
| Jan 8, 2020 | 4.256 | -1.25 | 489,103 | 4.286 | 4.12 | 2,061,991.32 | 1,195 | 4.25 |
| Jan 7, 2020 | 4.31 | -0.37 | 571,018 | 4.354 | 4.28 | 2,461,919.3 | 1,251 | 4.3 |
| Jan 3, 2020 | 4.326 | -0.55 | 506,798 | 4.358 | 4.224 | 2,177,883.97 | 1,368 | 4.3 |
| Jan 2, 2020 | 4.35 | 5.33 | 550,775 | 4.358 | 4.146 | 2,359,969.57 | 1,118 | 4.15 |
| Dec 31, 2019 | 4.13 | -0.82 | 396,115 | 4.19 | 4.08 | 1,640,233.13 | 680 | 4.16 |
| Dec 30, 2019 | 4.164 | -1.79 | 672,400 | 4.26 | 4.164 | 2,820,180.98 | 1,289 | 4.26 |
| Dec 27, 2019 | 4.24 | 2.32 | 374,692 | 4.242 | 4.16 | 1,578,636.57 | 748 | 4.198 |
| Dec 23, 2019 | 4.144 | 1.07 | 311,519 | 4.152 | 4.054 | 1,283,908.91 | 754 | 4.1 |
| Dec 20, 2019 | 4.1 | -1.16 | 484,458 | 4.18 | 4.09 | 1,994,610.67 | 1,254 | 4.16 |
| Dec 19, 2019 | 4.148 | 1.92 | 544,670 | 4.17 | 4.1 | 2,253,600.22 | 1,264 | 4.13 |
| Dec 18, 2019 | 4.07 | -1.26 | 580,724 | 4.186 | 4.06 | 2,390,248.5 | 1,428 | 4.082 |
| Dec 17, 2019 | 4.122 | 5.96 | 1,398,561 | 4.25 | 3.9 | 5,763,605.86 | 2,769 | 3.9 |
| Dec 16, 2019 | 3.89 | -0.77 | 1,320,533 | 3.986 | 3.816 | 5,126,664.88 | 2,299 | 3.9 |
| Dec 13, 2019 | 3.92 | 2.89 | 2,178,579 | 4.024 | 3.832 | 8,609,887.11 | 2,597 | 3.9 |
| Dec 12, 2019 | 3.81 | 9.17 | 1,992,653 | 3.828 | 3.486 | 7,304,389.33 | 3,552 | 3.486 |
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
