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 5, 2019 | 1.096 | 2.43 | 151,707 | 1.096 | 1.064 | 163,609.97 | 214 | 1.07 |
| Dec 4, 2019 | 1.07 | 0.94 | 151,405 | 1.088 | 1.054 | 162,283.91 | 192 | 1.06 |
| Dec 3, 2019 | 1.06 | 1.15 | 156,486 | 1.06 | 1.044 | 164,388.92 | 199 | 1.044 |
| Dec 2, 2019 | 1.048 | -0.19 | 232,322 | 1.05 | 1.046 | 243,567.35 | 153 | 1.05 |
| Nov 29, 2019 | 1.05 | 0.77 | 213,613 | 1.058 | 1.042 | 224,197.95 | 193 | 1.05 |
| Nov 28, 2019 | 1.042 | 2.16 | 266,725 | 1.042 | 1.02 | 274,088.89 | 233 | 1.03 |
| Nov 27, 2019 | 1.02 | -1.16 | 126,621 | 1.038 | 1.018 | 129,999.48 | 162 | 1.032 |
| Nov 26, 2019 | 1.032 | -1.53 | 99,163 | 1.058 | 1.03 | 102,943.17 | 138 | 1.058 |
| Nov 25, 2019 | 1.048 | -0.19 | 115,860 | 1.06 | 1.04 | 121,543.35 | 189 | 1.06 |
| Nov 22, 2019 | 1.05 | 0.19 | 83,880 | 1.052 | 1.04 | 87,953.57 | 104 | 1.048 |
| Nov 21, 2019 | 1.048 | -2.42 | 140,778 | 1.08 | 1.044 | 149,146.96 | 164 | 1.08 |
| Nov 20, 2019 | 1.074 | 2.87 | 173,104 | 1.074 | 1.03 | 180,889.81 | 213 | 1.034 |
| Nov 19, 2019 | 1.044 | 0.38 | 79,947 | 1.048 | 1.02 | 82,386.16 | 129 | 1.026 |
| Nov 18, 2019 | 1.04 | 0.19 | 112,290 | 1.042 | 0.99 | 115,313.11 | 179 | 0.99 |
| Nov 15, 2019 | 1.038 | -0.19 | 197,585 | 1.062 | 1.026 | 206,983.28 | 231 | 1.05 |
| Nov 14, 2019 | 1.04 | 0.19 | 164,870 | 1.064 | 1.03 | 172,543.63 | 214 | 1.03 |
| Nov 13, 2019 | 1.038 | 0.19 | 85,555 | 1.046 | 1.022 | 88,153.49 | 170 | 1.03 |
| Nov 12, 2019 | 1.036 | 2.57 | 138,235 | 1.05 | 0.975 | 139,617.56 | 212 | 0.99 |
| Nov 11, 2019 | 1.01 | -1.37 | 96,715 | 1.022 | 0.986 | 97,271.39 | 134 | 1.018 |
| Nov 8, 2019 | 1.024 | -0.19 | 76,363 | 1.026 | 1 | 77,491.43 | 124 | 1.026 |
| Nov 7, 2019 | 1.026 | -0.39 | 90,891 | 1.05 | 1.01 | 92,811.03 | 143 | 1.02 |
| Nov 6, 2019 | 1.03 | 0.98 | 96,591 | 1.03 | 0.994 | 97,688.68 | 153 | 1.004 |
| Nov 5, 2019 | 1.02 | -1.73 | 75,709 | 1.038 | 1.004 | 77,255.03 | 107 | 1.038 |
| Nov 4, 2019 | 1.038 | -0.57 | 66,873 | 1.044 | 1.036 | 69,579.87 | 95 | 1.044 |
| Nov 1, 2019 | 1.044 | 1.56 | 83,073 | 1.08 | 1.03 | 86,864.43 | 134 | 1.03 |
| Oct 31, 2019 | 1.028 | -0.58 | 106,702 | 1.036 | 1.022 | 109,721.43 | 129 | 1.022 |
| Oct 30, 2019 | 1.034 | -0.58 | 66,586 | 1.038 | 1.024 | 68,847.19 | 73 | 1.036 |
| Oct 29, 2019 | 1.04 | -0.19 | 71,966 | 1.046 | 1.034 | 74,743.81 | 119 | 1.04 |
| Oct 25, 2019 | 1.042 | 0.58 | 158,209 | 1.044 | 1.03 | 163,714.75 | 149 | 1.04 |
| Oct 24, 2019 | 1.036 | 1.57 | 57,734 | 1.04 | 1.01 | 58,988.62 | 113 | 1.022 |
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
