athexgroup.gr
ETF Historic Graph
Last 30 days closing prices
30 days closing prices | ||||||||
|---|---|---|---|---|---|---|---|---|
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
| Feb 17, 2020 | 23.79 | -0.75 | 575 | 24 | 23.79 | 13,725.45 | 3 | 24 |
| Feb 14, 2020 | 23.97 | 0.97 | 43 | 23.97 | 23.76 | 1,021.89 | 3 | 23.76 |
| Feb 13, 2020 | 23.74 | -0.25 | 200 | 23.74 | 23.74 | 4,748 | 1 | 23.74 |
| Feb 12, 2020 | 23.8 | 0.42 | 10 | 23.8 | 23.8 | 238 | 1 | 23.8 |
| Feb 11, 2020 | 23.7 | 1.20 | 1,628 | 23.7 | 23.58 | 38,388.6 | 4 | 23.58 |
| Feb 10, 2020 | 23.42 | -1.01 | 17 | 23.42 | 23.42 | 398.14 | 1 | 23.42 |
| Feb 7, 2020 | 23.66 | 0.00 | 149 | 23.67 | 23.66 | 3,526.34 | 2 | 23.67 |
| Feb 6, 2020 | 23.66 | -0.92 | 441 | 24 | 23.66 | 10,448 | 2 | 24 |
| Feb 5, 2020 | 23.88 | 0.89 | 932 | 23.98 | 23.88 | 22,264.16 | 3 | 23.98 |
| Feb 4, 2020 | 23.67 | 1.07 | 16,864 | 23.67 | 23.67 | 399,170.88 | 3 | 23.67 |
| Feb 3, 2020 | 23.42 | -0.76 | 1,324 | 23.54 | 23.27 | 31,094.61 | 6 | 23.5 |
| Jan 31, 2020 | 23.6 | -0.38 | 963 | 23.7 | 23.31 | 22,776.87 | 9 | 23.7 |
| Jan 30, 2020 | 23.69 | -0.67 | 174 | 23.85 | 23.69 | 4,122.7 | 2 | 23.85 |
| Jan 29, 2020 | 23.85 | -0.62 | 1,424 | 24.08 | 23.85 | 34,289.69 | 2 | 24.08 |
| Jan 28, 2020 | 24 | -0.79 | 3,733 | 24.19 | 24 | 89,656 | 7 | 24.19 |
| Jan 27, 2020 | 24.19 | -1.18 | 618 | 24.5 | 24.19 | 15,051.37 | 4 | 24.5 |
| Jan 24, 2020 | 24.48 | 0.58 | 17,005 | 24.48 | 24.45 | 415,912.4 | 3 | 24.45 |
| Jan 23, 2020 | 24.34 | -0.29 | 206 | 24.34 | 24.34 | 5,014.04 | 1 | 24.34 |
| Jan 22, 2020 | 24.41 | 0.29 | 304 | 24.41 | 24.28 | 7,383.72 | 3 | 24.28 |
| Jan 21, 2020 | 24.34 | 0.25 | 11,480 | 24.34 | 24.14 | 279,266.47 | 7 | 24.29 |
| Jan 20, 2020 | 24.28 | 1.17 | 2 | 24.28 | 24.05 | 48.33 | 2 | 24.05 |
| Jan 17, 2020 | 24 | 0.00 | 1,035 | 24.1 | 24 | 24,943 | 3 | 24.1 |
| Jan 16, 2020 | 24 | 0.63 | 26,688 | 24 | 23.88 | 638,388 | 4 | 23.88 |
| Jan 15, 2020 | 23.85 | 0.97 | 15,019 | 23.86 | 23.85 | 358,203.34 | 4 | 23.86 |
| Jan 14, 2020 | 23.62 | 0.08 | 22,201 | 23.62 | 23.5 | 522,407.5 | 5 | 23.5 |
| Jan 13, 2020 | 23.6 | 0.00 | 33 | 23.65 | 23.6 | 779.25 | 2 | 23.65 |
| Jan 10, 2020 | 23.6 | 0.00 | 0 | 0 | 0 | 0 | 0 | 0 |
| Jan 9, 2020 | 23.6 | 1.29 | 2,108 | 23.6 | 23.39 | 49,453.23 | 6 | 23.6 |
| Jan 8, 2020 | 23.3 | -1.85 | 40 | 23.3 | 23.3 | 932 | 1 | 23.3 |
| Jan 7, 2020 | 23.74 | 1.02 | 22,068 | 23.74 | 23.6 | 523,476.11 | 11 | 23.6 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Terna Energy Ενημερωτικό Δελτίο (10-Οκτ-2019) Laws and Regulations
Resolution 8 Default Management Committee 25012019 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
