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 |
|---|---|---|---|---|---|---|---|---|
| Feb 17, 2020 | 4.635 | 0.00 | 25,232 | 4.68 | 4.635 | 117,453.43 | 97 | 4.64 |
| Feb 14, 2020 | 4.635 | 0.76 | 542,954 | 4.66 | 4.555 | 2,504,098.67 | 249 | 4.66 |
| Feb 13, 2020 | 4.6 | -0.65 | 111,650 | 4.685 | 4.54 | 512,153.88 | 410 | 4.635 |
| Feb 12, 2020 | 4.63 | -0.54 | 124,229 | 4.73 | 4.625 | 580,943.07 | 241 | 4.705 |
| Feb 11, 2020 | 4.655 | 2.08 | 78,107 | 4.69 | 4.6 | 363,689.71 | 392 | 4.6 |
| Feb 10, 2020 | 4.56 | -1.72 | 62,654 | 4.665 | 4.56 | 288,568.69 | 345 | 4.615 |
| Feb 7, 2020 | 4.64 | -1.90 | 42,672 | 4.72 | 4.63 | 199,215.22 | 235 | 4.705 |
| Feb 6, 2020 | 4.73 | -1.46 | 61,218 | 4.8 | 4.72 | 291,309.56 | 183 | 4.8 |
| Feb 5, 2020 | 4.8 | 0.63 | 26,377 | 4.8 | 4.72 | 125,893.15 | 153 | 4.72 |
| Feb 4, 2020 | 4.77 | 1.92 | 48,874 | 4.8 | 4.7 | 232,436.99 | 206 | 4.7 |
| Feb 3, 2020 | 4.68 | 0.00 | 75,494 | 4.69 | 4.56 | 349,174.99 | 357 | 4.6 |
| Jan 31, 2020 | 4.68 | -2.09 | 74,937 | 4.79 | 4.63 | 351,864.98 | 467 | 4.78 |
| Jan 30, 2020 | 4.78 | -2.05 | 139,446 | 4.87 | 4.73 | 667,546.43 | 699 | 4.87 |
| Jan 29, 2020 | 4.88 | -0.71 | 44,610 | 4.945 | 4.88 | 219,013.57 | 202 | 4.91 |
| Jan 28, 2020 | 4.915 | -0.61 | 65,607 | 4.965 | 4.895 | 322,495.5 | 290 | 4.905 |
| Jan 27, 2020 | 4.945 | -2.08 | 96,925 | 5 | 4.9 | 478,187.21 | 372 | 4.95 |
| Jan 24, 2020 | 5.05 | 1.71 | 97,371 | 5.05 | 4.95 | 488,456.29 | 401 | 4.965 |
| Jan 23, 2020 | 4.965 | -0.90 | 77,983 | 5.02 | 4.96 | 388,810.57 | 371 | 5.01 |
| Jan 22, 2020 | 5.01 | 0.20 | 257,909 | 5.04 | 4.92 | 1,286,389.71 | 500 | 5.02 |
| Jan 21, 2020 | 5 | 1.21 | 290,184 | 5.05 | 4.85 | 1,436,877.95 | 701 | 4.94 |
| Jan 20, 2020 | 4.94 | 2.07 | 122,651 | 4.94 | 4.845 | 602,172.71 | 434 | 4.89 |
| Jan 17, 2020 | 4.84 | -0.41 | 109,655 | 4.885 | 4.83 | 532,775.02 | 346 | 4.84 |
| Jan 16, 2020 | 4.86 | 1.25 | 192,038 | 4.895 | 4.81 | 932,183.33 | 445 | 4.845 |
| Jan 15, 2020 | 4.8 | 0.42 | 127,225 | 4.83 | 4.74 | 610,034.73 | 333 | 4.77 |
| Jan 14, 2020 | 4.78 | -0.62 | 140,107 | 4.83 | 4.77 | 671,700.68 | 429 | 4.8 |
| Jan 13, 2020 | 4.81 | 0.63 | 206,283 | 4.92 | 4.78 | 1,002,375.71 | 497 | 4.78 |
| Jan 10, 2020 | 4.78 | 0.21 | 272,126 | 4.805 | 4.73 | 1,299,049.71 | 219 | 4.765 |
| Jan 9, 2020 | 4.77 | 1.92 | 139,026 | 4.825 | 4.7 | 665,597.32 | 358 | 4.7 |
| Jan 8, 2020 | 4.68 | -1.78 | 89,689 | 4.765 | 4.665 | 421,291.77 | 365 | 4.765 |
| Jan 7, 2020 | 4.765 | 1.38 | 152,410 | 4.8 | 4.655 | 726,475.58 | 340 | 4.655 |
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
