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 |
|---|---|---|---|---|---|---|---|---|
| Nov 15, 2019 | 9.675 | 0.47 | 629,143 | 9.72 | 9.615 | 6,082,196.05 | 1,895 | 9.63 |
| Nov 14, 2019 | 9.63 | 0.68 | 455,200 | 9.66 | 9.53 | 4,371,950.83 | 1,834 | 9.6 |
| Nov 13, 2019 | 9.565 | -1.39 | 734,468 | 9.72 | 9.53 | 7,070,900.51 | 1,960 | 9.64 |
| Nov 12, 2019 | 9.7 | 0.31 | 337,425 | 9.725 | 9.615 | 3,266,726.35 | 1,181 | 9.695 |
| Nov 11, 2019 | 9.67 | -0.31 | 270,455 | 9.69 | 9.595 | 2,608,501.05 | 928 | 9.6 |
| Nov 8, 2019 | 9.7 | 0.15 | 167,981 | 9.71 | 9.585 | 1,620,764.34 | 751 | 9.63 |
| Nov 7, 2019 | 9.685 | 1.41 | 381,630 | 9.7 | 9.56 | 3,682,380.97 | 1,309 | 9.6 |
| Nov 6, 2019 | 9.55 | 0.00 | 628,884 | 9.69 | 9.515 | 6,038,953.76 | 1,929 | 9.62 |
| Nov 5, 2019 | 9.55 | -0.52 | 3,070,146 | 9.695 | 9.405 | 29,238,949.52 | 3,176 | 9.59 |
| Nov 4, 2019 | 9.6 | -3.32 | 677,288 | 9.935 | 9.6 | 6,550,899.75 | 2,310 | 9.93 |
| Nov 1, 2019 | 9.93 | 1.85 | 531,897 | 9.98 | 9.77 | 5,269,509.49 | 1,279 | 9.81 |
| Oct 31, 2019 | 9.75 | -0.51 | 446,917 | 9.8 | 9.7 | 4,355,221.02 | 777 | 9.8 |
| Oct 30, 2019 | 9.8 | 0.51 | 319,123 | 9.8 | 9.7 | 3,117,517.74 | 1,007 | 9.71 |
| Oct 29, 2019 | 9.75 | 0.00 | 391,080 | 9.82 | 9.68 | 3,815,767.76 | 1,168 | 9.68 |
| Oct 25, 2019 | 9.75 | -0.10 | 187,826 | 9.8 | 9.675 | 1,830,289.18 | 539 | 9.73 |
| Oct 24, 2019 | 9.76 | 1.09 | 509,377 | 9.81 | 9.63 | 4,966,091.87 | 1,245 | 9.65 |
| Oct 23, 2019 | 9.655 | -0.87 | 297,235 | 9.725 | 9.64 | 2,873,683.22 | 1,067 | 9.7 |
| Oct 22, 2019 | 9.74 | -1.62 | 1,459,952 | 9.9 | 9.72 | 14,254,729.79 | 1,460 | 9.85 |
| Oct 21, 2019 | 9.9 | 0.20 | 370,068 | 9.9 | 9.755 | 3,637,242.51 | 828 | 9.86 |
| Oct 18, 2019 | 9.88 | -0.20 | 534,540 | 9.905 | 9.815 | 5,281,033.78 | 982 | 9.9 |
| Oct 17, 2019 | 9.9 | 1.69 | 848,601 | 9.93 | 9.735 | 8,376,866.35 | 2,116 | 9.74 |
| Oct 16, 2019 | 9.735 | 2.04 | 461,424 | 9.735 | 9.55 | 4,464,783.78 | 1,209 | 9.575 |
| Oct 15, 2019 | 9.54 | 0.42 | 441,530 | 9.585 | 9.45 | 4,206,442.46 | 791 | 9.49 |
| Oct 14, 2019 | 9.5 | -0.52 | 122,617 | 9.52 | 9.42 | 1,162,768.61 | 592 | 9.52 |
| Oct 11, 2019 | 9.55 | 1.98 | 253,969 | 9.55 | 9.365 | 2,406,708.21 | 824 | 9.365 |
| Oct 10, 2019 | 9.365 | 0.16 | 226,077 | 9.47 | 9.34 | 2,120,170.01 | 800 | 9.34 |
| Oct 9, 2019 | 9.35 | -0.64 | 177,870 | 9.515 | 9.35 | 1,676,342.25 | 679 | 9.38 |
| Oct 8, 2019 | 9.41 | -1.05 | 270,516 | 9.535 | 9.325 | 2,543,930.36 | 728 | 9.535 |
| Oct 7, 2019 | 9.51 | 2.76 | 170,176 | 9.51 | 9.265 | 1,602,295.34 | 757 | 9.41 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Terna Energy Ενημερωτικό Δελτίο (10-Οκτ-2019) Laws and Regulations
Resolution 2 - HCSD 26-10-2015 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
