athexgroup.gr
ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
| Aug 20, 2019 | 20.9 | 0.00 | 149 | 20.9 | 20.9 | 3,114.1 | 2 | 20.9 |
| Aug 19, 2019 | 20.9 | 3.52 | 601 | 20.9 | 20.49 | 12,314.9 | 2 | 20.49 |
| Aug 16, 2019 | 20.19 | -0.54 | 725 | 20.3 | 20.19 | 14,706.39 | 3 | 20.3 |
| Aug 14, 2019 | 20.3 | -2.50 | 126 | 20.9 | 20.3 | 2,625.8 | 5 | 20.9 |
| Aug 13, 2019 | 20.82 | -0.38 | 3,571 | 20.82 | 20.37 | 73,511.87 | 5 | 20.6 |
| Aug 12, 2019 | 20.9 | -1.04 | 590 | 21.1 | 20.9 | 12,332 | 2 | 21.1 |
| Aug 9, 2019 | 21.12 | -1.45 | 2,084 | 21.72 | 21.12 | 44,069.84 | 8 | 21.72 |
| Aug 8, 2019 | 21.43 | 0.80 | 51 | 21.43 | 21.24 | 1,084.23 | 3 | 21.4 |
| Aug 7, 2019 | 21.26 | -1.12 | 201 | 21.5 | 21.26 | 4,321.26 | 2 | 21.5 |
| Aug 6, 2019 | 21.5 | -0.69 | 1,845 | 21.5 | 21.4 | 39,501.1 | 7 | 21.42 |
| Aug 5, 2019 | 21.65 | -3.99 | 3,534 | 22.32 | 21.65 | 76,528.7 | 6 | 22.32 |
| Aug 2, 2019 | 22.55 | -1.36 | 205 | 22.55 | 22.55 | 4,622.75 | 3 | 22.55 |
| Aug 1, 2019 | 22.86 | -0.09 | 1,040 | 22.93 | 22.86 | 23,784.4 | 4 | 22.92 |
| Jul 31, 2019 | 22.88 | 0.84 | 11,801 | 22.88 | 22.73 | 268,398.88 | 3 | 22.82 |
| Jul 30, 2019 | 22.69 | -0.22 | 13,035 | 22.69 | 22.46 | 295,106.89 | 6 | 22.64 |
| Jul 29, 2019 | 22.74 | -0.44 | 108 | 22.9 | 22.74 | 2,472.84 | 3 | 22.85 |
| Jul 26, 2019 | 22.84 | 0.88 | 1,560 | 22.84 | 22.58 | 35,370.4 | 3 | 22.58 |
| Jul 25, 2019 | 22.64 | 2.03 | 218 | 22.77 | 22.35 | 4,892.12 | 5 | 22.35 |
| Jul 24, 2019 | 22.19 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
| Jul 23, 2019 | 22.19 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
| Jul 22, 2019 | 22.19 | -0.40 | 30 | 22.29 | 22.19 | 667.2 | 2 | 22.29 |
| Jul 19, 2019 | 22.28 | -0.58 | 5,556 | 22.48 | 22.28 | 123,821.68 | 2 | 22.48 |
| Jul 18, 2019 | 22.41 | 1.27 | 6,850 | 22.41 | 22.41 | 153,508.5 | 1 | 22.41 |
| Jul 17, 2019 | 22.13 | 2.08 | 369 | 22.13 | 21.99 | 8,130.13 | 3 | 21.99 |
| Jul 16, 2019 | 21.68 | -0.28 | 175 | 21.94 | 21.68 | 3,809.05 | 5 | 21.79 |
| Jul 15, 2019 | 21.74 | -0.78 | 478 | 21.95 | 21.53 | 10,296.8 | 4 | 21.95 |
| Jul 12, 2019 | 21.91 | -2.32 | 21 | 21.91 | 21.64 | 454.71 | 3 | 21.64 |
| Jul 11, 2019 | 22.43 | 1.26 | 1,053 | 22.5 | 22.23 | 23,669.93 | 5 | 22.5 |
| Jul 10, 2019 | 22.15 | 0.87 | 31,819 | 22.25 | 21.87 | 704,035.07 | 9 | 21.94 |
| Jul 9, 2019 | 21.96 | -4.10 | 23,000 | 22.3 | 21.96 | 506,945 | 6 | 22.3 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (31-Ιουλ-2019) Laws and Regulations
Resolution 2 - HCSD 26-10-2015 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
