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 | 4,152.28 | 1.97 | 102,210 | 550,479.47 | 4,175.67 | 4,072.08 | 446,570,520 | 1.97 | 2.44 | -24.02 |
| May 22, 2020 | 4,072.08 | -0.63 | 101,936 | 550,705.8 | 4,171.09 | 4,068.44 | 437,945,532 | 1.26 | 0.46 | -25.49 |
| May 21, 2020 | 4,098.02 | -0.34 | 110,275 | 583,097.01 | 4,201.86 | 4,072.8 | 440,734,695 | 1.90 | 1.10 | -25.01 |
| May 20, 2020 | 4,112.15 | 2.14 | 92,028 | 455,403.62 | 4,112.24 | 4,021.53 | 442,254,709 | 2.25 | 1.45 | -24.76 |
| May 19, 2020 | 4,025.81 | -2.62 | 78,041 | 428,633.17 | 4,176.07 | 4,022.71 | 432,968,432 | 0.11 | -0.68 | -26.34 |
| May 18, 2020 | 4,133.97 | 2.80 | 137,448 | 722,478.25 | 4,188.74 | 4,021.52 | 444,601,767 | 2.80 | 1.99 | -24.36 |
| May 15, 2020 | 4,021.52 | 2.17 | 186,762 | 1,034,001.03 | 4,138.66 | 3,935.92 | 432,507,939 | -0.70 | -0.78 | -26.41 |
| May 14, 2020 | 3,935.92 | 2.52 | 217,352 | 1,141,319.12 | 4,032.47 | 3,798.9 | 423,301,656 | -2.81 | -2.89 | -27.98 |
| May 13, 2020 | 3,839.03 | -2.81 | 132,286 | 605,512.4 | 3,950.13 | 3,832.9 | 412,881,214 | -5.20 | -5.28 | -29.75 |
| May 12, 2020 | 3,950.13 | 0.30 | 92,951 | 405,633.08 | 4,010.46 | 3,879.27 | 424,829,136 | -2.46 | -2.54 | -27.72 |
| May 11, 2020 | 3,938.51 | -2.75 | 77,449 | 393,008.95 | 4,128.28 | 3,927.51 | 423,579,772 | -2.75 | -2.83 | -27.93 |
| May 8, 2020 | 4,049.78 | 0.67 | 154,506 | 572,828.06 | 4,094.05 | 4,004.78 | 435,546,829 | 7.72 | -0.09 | -25.90 |
| May 7, 2020 | 4,022.96 | 7.00 | 297,703 | 1,575,981.78 | 4,079.71 | 3,731.11 | 432,661,895 | 7.00 | -0.75 | -26.39 |
| May 6, 2020 | 3,759.7 | 0.60 | 144,042 | 728,621.72 | 3,871.33 | 3,737.45 | 404,349,260 | 0.00 | -7.24 | -31.20 |
| May 5, 2020 | 3,737.45 | -1.24 | 199,324 | 959,593.84 | 3,909.58 | 3,733.92 | 401,956,125 | -8.59 | -7.79 | -31.61 |
| May 4, 2020 | 3,784.31 | -6.63 | 172,912 | 822,517.12 | 4,053.86 | 3,777.95 | 406,996,055 | -7.44 | -6.63 | -30.75 |
| Apr 30, 2020 | 4,053.24 | -0.86 | 265,668 | 1,358,558.06 | 4,118.07 | 3,990.59 | 435,918,511 | -0.86 | 8.99 | -25.83 |
| Apr 29, 2020 | 4,088.49 | -0.74 | 209,702 | 954,052.76 | 4,138.26 | 4,035.14 | 439,709,830 | 0.00 | 9.94 | -25.19 |
| Apr 28, 2020 | 4,119.1 | -1.88 | 191,902 | 999,111.89 | 4,273.6 | 4,083.83 | 443,001,902 | 5.52 | 10.76 | -24.63 |
| Apr 27, 2020 | 4,197.83 | 3.21 | 222,393 | 1,296,539.37 | 4,272.95 | 4,067.18 | 451,469,323 | 7.54 | 12.88 | -23.19 |
| Apr 24, 2020 | 4,067.18 | 2.20 | 112,064 | 519,611.76 | 4,124.64 | 3,934.55 | 437,418,099 | 4.19 | 9.37 | -25.58 |
| Apr 23, 2020 | 3,979.55 | 1.95 | 201,099 | 983,807.74 | 4,082.21 | 3,890.57 | 427,993,165 | 1.95 | 7.01 | -27.18 |
| Apr 22, 2020 | 3,903.57 | 1.47 | 120,969 | 549,300.04 | 3,940.07 | 3,821.79 | 419,821,840 | 0.00 | 4.97 | -28.57 |
| Apr 21, 2020 | 3,847.11 | -3.30 | 193,880 | 972,364.23 | 4,014.28 | 3,806.32 | 413,749,793 | -0.63 | 3.45 | -29.61 |
| Apr 16, 2020 | 3,978.38 | 2.76 | 88,071 | 387,554.71 | 3,978.38 | 3,868.66 | 427,867,850 | 2.76 | 6.98 | -27.20 |
| Apr 15, 2020 | 3,871.45 | -3.85 | 210,453 | 910,600.9 | 4,031.01 | 3,871.45 | 416,368,068 | 0.00 | 4.10 | -29.16 |
| Apr 14, 2020 | 4,026.53 | 3.29 | 202,462 | 854,251.68 | 4,053.37 | 3,895.8 | 433,045,758 | -0.25 | 8.27 | -26.32 |
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
