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 |
|---|---|---|---|---|---|---|---|---|
| Sep 23, 2019 | 9.6 | -1.54 | 139,193 | 9.75 | 9.6 | 1,342,031.92 | 467 | 9.75 |
| Sep 20, 2019 | 9.75 | -0.56 | 896,999 | 9.78 | 9.63 | 8,731,562.25 | 937 | 9.75 |
| Sep 19, 2019 | 9.805 | -0.96 | 218,607 | 9.845 | 9.735 | 2,141,553.84 | 874 | 9.83 |
| Sep 18, 2019 | 9.9 | 0.00 | 314,362 | 9.93 | 9.78 | 3,099,757.19 | 1,229 | 9.9 |
| Sep 17, 2019 | 9.9 | -0.50 | 238,290 | 9.95 | 9.75 | 2,348,204.99 | 701 | 9.95 |
| Sep 16, 2019 | 9.95 | 1.74 | 552,598 | 9.95 | 9.6 | 5,447,695.2 | 1,366 | 9.6 |
| Sep 13, 2019 | 9.78 | 0.98 | 198,628 | 9.78 | 9.565 | 1,931,659.95 | 547 | 9.6 |
| Sep 12, 2019 | 9.685 | -0.56 | 287,331 | 9.825 | 9.53 | 2,768,710.86 | 989 | 9.8 |
| Sep 11, 2019 | 9.74 | -0.61 | 428,542 | 9.85 | 9.62 | 4,165,108.99 | 1,291 | 9.76 |
| Sep 10, 2019 | 9.8 | -0.76 | 267,518 | 9.835 | 9.66 | 2,614,147.79 | 904 | 9.765 |
| Sep 9, 2019 | 9.875 | 0.15 | 297,657 | 9.945 | 9.79 | 2,942,749.95 | 948 | 9.86 |
| Sep 6, 2019 | 9.86 | 0.61 | 396,542 | 9.88 | 9.78 | 3,903,639.13 | 1,179 | 9.86 |
| Sep 5, 2019 | 9.8 | 3.59 | 447,519 | 9.8 | 9.48 | 4,349,367.24 | 1,279 | 9.565 |
| Sep 4, 2019 | 9.46 | 0.75 | 441,999 | 9.53 | 9.39 | 4,191,184.39 | 938 | 9.39 |
| Sep 3, 2019 | 9.39 | -2.19 | 286,213 | 9.54 | 9.39 | 2,702,774.96 | 879 | 9.52 |
| Sep 2, 2019 | 9.6 | 0.10 | 214,530 | 9.63 | 9.44 | 2,054,967.13 | 576 | 9.52 |
| Aug 30, 2019 | 9.59 | 0.31 | 572,397 | 9.62 | 9.52 | 5,485,726.18 | 842 | 9.525 |
| Aug 29, 2019 | 9.56 | 2.80 | 444,245 | 9.56 | 9.36 | 4,223,399.04 | 1,176 | 9.385 |
| Aug 28, 2019 | 9.3 | 1.09 | 388,252 | 9.395 | 9.21 | 3,612,665.04 | 1,003 | 9.23 |
| Aug 27, 2019 | 9.2 | -0.54 | 1,714,207 | 9.29 | 9.19 | 15,790,430.36 | 1,994 | 9.25 |
| Aug 26, 2019 | 9.25 | -1.28 | 334,169 | 9.35 | 9.21 | 3,100,245.14 | 1,306 | 9.29 |
| Aug 23, 2019 | 9.37 | -0.85 | 334,537 | 9.59 | 9.35 | 3,152,756.19 | 943 | 9.46 |
| Aug 22, 2019 | 9.45 | -0.63 | 260,475 | 9.62 | 9.42 | 2,467,429.07 | 1,024 | 9.62 |
| Aug 21, 2019 | 9.51 | -0.57 | 179,876 | 9.67 | 9.46 | 1,715,143.97 | 904 | 9.65 |
| Aug 20, 2019 | 9.565 | -0.52 | 316,498 | 9.68 | 9.46 | 3,021,664.95 | 1,134 | 9.615 |
| Aug 19, 2019 | 9.615 | 3.28 | 407,706 | 9.765 | 9.31 | 3,917,245.99 | 1,296 | 9.31 |
| Aug 16, 2019 | 9.31 | -2.51 | 507,611 | 9.615 | 9.31 | 4,799,767.5 | 1,569 | 9.55 |
| Aug 14, 2019 | 9.55 | -1.55 | 405,628 | 9.78 | 9.55 | 3,897,688.51 | 1,205 | 9.7 |
| Aug 13, 2019 | 9.7 | -0.67 | 416,922 | 9.765 | 9.66 | 4,043,921.07 | 1,199 | 9.71 |
| Aug 12, 2019 | 9.765 | -0.56 | 276,445 | 9.855 | 9.71 | 2,696,716.64 | 849 | 9.75 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (31-Ιουλ-2019) Laws and Regulations
Resolution 2 - HCSD 26-10-2015 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
