athexgroup.gr
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Feb 20, 2019 | 3.82 | 0.26 | 55,266 | 3.82 | 3.78 | 209,977.15 | 236 | 3.815 |
| Feb 19, 2019 | 3.81 | -2.56 | 131,015 | 3.91 | 3.8 | 507,177.34 | 364 | 3.9 |
| Feb 18, 2019 | 3.91 | 2.62 | 110,881 | 3.93 | 3.805 | 429,342.99 | 425 | 3.81 |
| Feb 15, 2019 | 3.81 | 0.40 | 21,237 | 3.85 | 3.79 | 80,990.4 | 125 | 3.8 |
| Feb 14, 2019 | 3.795 | -0.39 | 31,716 | 3.82 | 3.78 | 120,879.13 | 149 | 3.78 |
| Feb 13, 2019 | 3.81 | 0.00 | 29,358 | 3.85 | 3.77 | 111,278.74 | 173 | 3.78 |
| Feb 12, 2019 | 3.81 | 0.79 | 37,035 | 3.85 | 3.775 | 140,970.06 | 197 | 3.78 |
| Feb 11, 2019 | 3.78 | 0.00 | 48,376 | 3.82 | 3.74 | 183,617.39 | 147 | 3.74 |
| Feb 8, 2019 | 3.78 | 1.20 | 23,949 | 3.83 | 3.735 | 90,857.05 | 97 | 3.77 |
| Feb 7, 2019 | 3.735 | -2.35 | 22,630 | 3.82 | 3.735 | 85,650.36 | 159 | 3.78 |
| Feb 6, 2019 | 3.825 | 3.66 | 94,584 | 3.825 | 3.69 | 358,962.12 | 281 | 3.72 |
| Feb 5, 2019 | 3.69 | -0.81 | 129,233 | 3.785 | 3.69 | 482,161.41 | 379 | 3.76 |
| Feb 4, 2019 | 3.72 | 1.64 | 67,773 | 3.72 | 3.68 | 250,983.88 | 256 | 3.68 |
| Feb 1, 2019 | 3.66 | 0.27 | 33,087 | 3.665 | 3.63 | 120,842.75 | 221 | 3.64 |
| Jan 31, 2019 | 3.65 | -0.55 | 44,731 | 3.72 | 3.645 | 165,022.36 | 169 | 3.7 |
| Jan 30, 2019 | 3.67 | -0.54 | 50,886 | 3.715 | 3.67 | 187,938.75 | 217 | 3.69 |
| Jan 29, 2019 | 3.69 | 0.96 | 32,662 | 3.73 | 3.64 | 120,360.12 | 140 | 3.7 |
| Jan 28, 2019 | 3.655 | 0.69 | 202,960 | 3.75 | 3.64 | 746,162.4 | 201 | 3.69 |
| Jan 25, 2019 | 3.63 | 0.83 | 118,070 | 3.705 | 3.6 | 432,482.31 | 588 | 3.6 |
| Jan 24, 2019 | 3.6 | -0.55 | 39,240 | 3.65 | 3.59 | 141,684.1 | 178 | 3.62 |
| Jan 23, 2019 | 3.62 | 0.00 | 39,597 | 3.67 | 3.585 | 143,063.3 | 208 | 3.63 |
| Jan 22, 2019 | 3.62 | 1.69 | 248,923 | 3.67 | 3.55 | 906,792.33 | 547 | 3.55 |
| Jan 21, 2019 | 3.56 | 1.14 | 58,881 | 3.68 | 3.53 | 209,696.57 | 202 | 3.56 |
| Jan 18, 2019 | 3.52 | -1.95 | 64,232 | 3.65 | 3.52 | 228,954.52 | 257 | 3.65 |
| Jan 17, 2019 | 3.59 | -1.64 | 12,802 | 3.675 | 3.59 | 46,314.56 | 114 | 3.635 |
| Jan 16, 2019 | 3.65 | 1.39 | 21,908 | 3.65 | 3.595 | 79,548.53 | 129 | 3.595 |
| Jan 15, 2019 | 3.6 | -1.37 | 23,715 | 3.67 | 3.555 | 85,224.17 | 138 | 3.65 |
| Jan 14, 2019 | 3.65 | -0.68 | 17,989 | 3.65 | 3.55 | 65,103.18 | 134 | 3.57 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
TCI - Listing Prospectus (27-12-2018) Laws and Regulations
Resolution 1 DSS Management and Operation Charges 29012019 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
