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 |
|---|---|---|---|---|---|---|---|---|
| Mar 31, 2020 | 3.37 | -7.42 | 393,459 | 3.71 | 3.37 | 1,397,085.74 | 1,285 | 3.64 |
| Mar 30, 2020 | 3.64 | 5.97 | 362,031 | 3.64 | 3.335 | 1,274,702.45 | 928 | 3.435 |
| Mar 27, 2020 | 3.435 | 3.15 | 585,899 | 3.47 | 3.18 | 1,964,965.64 | 1,248 | 3.255 |
| Mar 26, 2020 | 3.33 | 6.73 | 513,814 | 3.4 | 2.99 | 1,639,758.58 | 1,168 | 3.1 |
| Mar 24, 2020 | 3.12 | 9.09 | 196,786 | 3.21 | 3 | 609,644.25 | 661 | 3 |
| Mar 23, 2020 | 2.86 | -3.70 | 88,404 | 2.91 | 2.76 | 253,698.99 | 229 | 2.9 |
| Mar 20, 2020 | 2.97 | 5.32 | 225,442 | 3.09 | 2.905 | 674,555.59 | 705 | 2.98 |
| Mar 19, 2020 | 2.82 | 4.44 | 259,615 | 2.99 | 2.65 | 724,827.98 | 1,013 | 2.9 |
| Mar 18, 2020 | 2.7 | -1.10 | 88,090 | 2.71 | 2.61 | 234,581 | 706 | 2.7 |
| Mar 17, 2020 | 2.73 | 4.60 | 153,927 | 2.74 | 2.54 | 405,248.9 | 993 | 2.69 |
| Mar 16, 2020 | 2.61 | -11.22 | 235,060 | 2.73 | 2.575 | 619,904.44 | 890 | 2.73 |
| Mar 13, 2020 | 2.94 | 1.03 | 198,070 | 3.15 | 2.91 | 597,370.02 | 695 | 3 |
| Mar 12, 2020 | 2.91 | -8.63 | 220,499 | 3.035 | 2.885 | 649,489.9 | 939 | 2.93 |
| Mar 11, 2020 | 3.185 | -6.32 | 215,609 | 3.505 | 3.06 | 703,423.07 | 777 | 3.4 |
| Mar 10, 2020 | 3.4 | 13.33 | 311,710 | 3.5 | 3.12 | 1,034,947.89 | 773 | 3.24 |
| Mar 9, 2020 | 3 | -16.90 | 418,094 | 3.455 | 3 | 1,343,548.8 | 1,375 | 3.3 |
| Mar 6, 2020 | 3.61 | -2.43 | 168,548 | 3.69 | 3.52 | 606,203.66 | 730 | 3.61 |
| Mar 5, 2020 | 3.7 | -5.13 | 545,097 | 3.99 | 3.66 | 2,057,323.95 | 769 | 3.94 |
| Mar 4, 2020 | 3.9 | 3.72 | 394,619 | 3.92 | 3.75 | 1,522,070.37 | 798 | 3.79 |
| Mar 3, 2020 | 3.76 | 4.44 | 221,085 | 3.93 | 3.715 | 846,286.11 | 811 | 3.87 |
| Feb 28, 2020 | 3.6 | -6.86 | 351,029 | 3.865 | 3.6 | 1,298,363.39 | 1,318 | 3.865 |
| Feb 27, 2020 | 3.865 | -9.38 | 325,530 | 4.27 | 3.86 | 1,311,435.18 | 1,135 | 4.25 |
| Feb 26, 2020 | 4.265 | -4.37 | 203,427 | 4.46 | 4.265 | 876,095.12 | 867 | 4.46 |
| Feb 25, 2020 | 4.46 | 2.53 | 650,668 | 4.495 | 4.36 | 2,884,606.57 | 537 | 4.4 |
| Feb 24, 2020 | 4.35 | -5.43 | 762,885 | 4.5 | 4.29 | 3,350,972.05 | 1,103 | 4.5 |
| Feb 21, 2020 | 4.6 | -1.08 | 141,445 | 4.68 | 4.57 | 650,436.95 | 301 | 4.66 |
| Feb 20, 2020 | 4.65 | -0.85 | 708,198 | 4.75 | 4.65 | 3,315,988.39 | 360 | 4.69 |
| Feb 19, 2020 | 4.69 | 1.30 | 70,420 | 4.69 | 4.625 | 328,522.8 | 168 | 4.63 |
| Feb 18, 2020 | 4.63 | -0.11 | 656,901 | 4.66 | 4.62 | 3,043,207.85 | 169 | 4.63 |
| Feb 17, 2020 | 4.635 | 0.00 | 25,232 | 4.68 | 4.635 | 117,453.43 | 97 | 4.64 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 15 (ΕΤΕΚ) Κατάλογος Μελών Πράξεων Κάλυψης 28-08-2017 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
