athexgroup.gr
Indices
Last 30 days closing prices
30 days closing prices | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Price | Chg.% | Volume | Value | Max | Min | Market Cap | Week chg.% | Month chg.% | Year chg.% |
| May 25, 2020 | 3,486.01 | 2.60 | 89,625 | 1,114,472.69 | 3,489.64 | 3,397.72 | 1,174,600,274 | 2.60 | 4.18 | -30.95 |
| May 22, 2020 | 3,397.72 | -1.27 | 99,623 | 1,255,032.99 | 3,441.45 | 3,359.18 | 1,144,850,410 | 5.83 | 1.54 | -32.70 |
| May 21, 2020 | 3,441.45 | 0.40 | 127,967 | 1,572,285.04 | 3,456.82 | 3,380.13 | 1,159,586,510 | 7.19 | 2.85 | -31.83 |
| May 20, 2020 | 3,427.9 | 2.94 | 158,520 | 1,728,499.79 | 3,427.9 | 3,294.09 | 1,155,020,288 | 6.77 | 2.44 | -32.10 |
| May 19, 2020 | 3,329.99 | 1.82 | 214,097 | 2,371,035.53 | 3,331.77 | 3,269.35 | 1,122,028,963 | 3.72 | -0.48 | -34.04 |
| May 18, 2020 | 3,270.45 | 1.87 | 123,006 | 1,380,195.52 | 3,321.88 | 3,210.55 | 1,101,966,871 | 1.87 | -2.26 | -35.22 |
| May 15, 2020 | 3,210.55 | -1.82 | 185,722 | 1,528,788.91 | 3,328.31 | 3,210.55 | 1,081,785,282 | 1.05 | -4.05 | -36.41 |
| May 14, 2020 | 3,269.93 | 1.36 | 122,481 | 1,291,479.2 | 3,275.92 | 3,187.35 | 1,101,791,430 | 2.92 | -2.28 | -35.23 |
| May 13, 2020 | 3,226.16 | 3.27 | 173,263 | 1,868,765.67 | 3,248.81 | 3,124.04 | 1,087,045,662 | 1.54 | -3.59 | -36.10 |
| May 12, 2020 | 3,124.04 | -0.70 | 1,352,418 | 8,594,056.72 | 3,192.22 | 3,119.43 | 1,052,637,021 | -1.67 | -6.64 | -38.12 |
| May 11, 2020 | 3,145.95 | -0.98 | 227,660 | 2,145,282.53 | 3,228.66 | 3,135.07 | 1,060,018,543 | -0.98 | -5.98 | -37.69 |
| May 8, 2020 | 3,177.12 | -2.07 | 242,961 | 2,411,099.13 | 3,269.46 | 3,177.12 | 1,070,522,028 | -3.15 | -5.05 | -37.07 |
| May 7, 2020 | 3,244.3 | -1.10 | 164,318 | 1,819,112.68 | 3,297.96 | 3,238.59 | 1,093,158,366 | -1.10 | -3.04 | -35.74 |
| May 6, 2020 | 3,280.37 | -4.00 | 203,310 | 2,221,038.45 | 3,416.99 | 3,280.37 | 1,105,310,553 | 0.00 | -1.97 | -35.02 |
| May 5, 2020 | 3,416.99 | 4.93 | 278,552 | 3,341,760.77 | 3,416.99 | 3,256.48 | 1,151,342,998 | -2.67 | 2.12 | -32.32 |
| May 4, 2020 | 3,256.48 | -2.68 | 345,592 | 3,619,468.54 | 3,346.15 | 3,220.97 | 1,097,261,817 | -7.24 | -2.68 | -35.50 |
| Apr 30, 2020 | 3,346.15 | -4.69 | 280,228 | 3,071,389.68 | 3,529.3 | 3,345.16 | 1,127,474,452 | -4.69 | 19.35 | -33.72 |
| Apr 29, 2020 | 3,510.72 | 1.76 | 122,949 | 1,358,842.68 | 3,510.72 | 3,378.97 | 1,182,926,673 | 0.00 | 25.22 | -30.46 |
| Apr 28, 2020 | 3,450.08 | 2.24 | 179,431 | 1,894,168.01 | 3,479.99 | 3,352.28 | 1,162,494,364 | 4.91 | 23.06 | -31.66 |
| Apr 27, 2020 | 3,374.49 | 3.41 | 168,942 | 1,828,000.77 | 3,387.9 | 3,263.16 | 1,137,023,392 | 2.61 | 20.36 | -33.16 |
| Apr 24, 2020 | 3,263.16 | -0.38 | 165,180 | 1,734,493.88 | 3,343.79 | 3,263.16 | 1,099,512,123 | -0.78 | 16.39 | -35.36 |
| Apr 23, 2020 | 3,275.45 | -0.40 | 158,829 | 1,684,779.94 | 3,345.87 | 3,267.37 | 1,103,652,184 | -0.40 | 16.83 | -35.12 |
| Apr 22, 2020 | 3,288.73 | -0.31 | 189,709 | 2,084,640.75 | 3,356.07 | 3,258.54 | 1,108,125,852 | 0.00 | 17.30 | -34.86 |
| Apr 21, 2020 | 3,299.06 | -4.38 | 343,266 | 3,705,376.22 | 3,450.25 | 3,184.68 | 1,111,608,366 | -3.99 | 17.67 | -34.65 |
| Apr 16, 2020 | 3,450.25 | 0.41 | 211,264 | 2,561,189.68 | 3,472.18 | 3,419.24 | 1,162,550,308 | 0.41 | 23.06 | -31.66 |
| Apr 15, 2020 | 3,436.01 | -4.05 | 227,216 | 2,256,977.93 | 3,580.87 | 3,424.27 | 1,157,752,699 | 0.00 | 22.56 | -31.94 |
| Apr 14, 2020 | 3,580.87 | 3.18 | 220,317 | 2,448,520.06 | 3,580.87 | 3,420.37 | 1,206,563,833 | 2.94 | 27.72 | -29.07 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 8 Services to facilitate the identification of shareholders at remote general meetings & provision of a 2-factor authentication procedure for investor access to electronic services of ATHEXCSD 27042020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
