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 |
|---|---|---|---|---|---|---|---|---|
| Apr 3, 2020 | 7.19 | -1.10 | 52,107 | 7.23 | 7.09 | 374,333.17 | 146 | 7.09 |
| Apr 2, 2020 | 7.27 | 2.39 | 63,812 | 7.38 | 7.06 | 462,259.73 | 220 | 7.22 |
| Apr 1, 2020 | 7.1 | -2.61 | 112,967 | 7.3 | 7.06 | 804,669.22 | 339 | 7.3 |
| Mar 31, 2020 | 7.29 | -1.22 | 89,785 | 7.45 | 7.28 | 659,238.09 | 247 | 7.35 |
| Mar 30, 2020 | 7.38 | 2.79 | 79,616 | 7.38 | 7 | 577,824.12 | 313 | 7.18 |
| Mar 27, 2020 | 7.18 | -2.31 | 99,473 | 7.34 | 6.99 | 709,044.52 | 417 | 7.34 |
| Mar 26, 2020 | 7.35 | -0.27 | 176,336 | 7.37 | 7.08 | 1,277,024.94 | 581 | 7.2 |
| Mar 24, 2020 | 7.37 | 5.74 | 186,442 | 7.45 | 7.09 | 1,376,439.56 | 604 | 7.17 |
| Mar 23, 2020 | 6.97 | -2.92 | 95,933 | 7.15 | 6.7 | 671,453.53 | 319 | 7 |
| Mar 20, 2020 | 7.18 | 6.53 | 217,916 | 7.2 | 6.95 | 1,546,770.28 | 747 | 7.2 |
| Mar 19, 2020 | 6.74 | 4.01 | 263,322 | 6.9 | 6.4 | 1,750,647.21 | 809 | 6.6 |
| Mar 18, 2020 | 6.48 | 2.05 | 234,362 | 6.92 | 6.02 | 1,509,549.42 | 968 | 6.02 |
| Mar 17, 2020 | 6.35 | 9.86 | 192,323 | 6.41 | 5.53 | 1,161,211.38 | 1,103 | 5.96 |
| Mar 16, 2020 | 5.78 | -5.71 | 322,026 | 5.9 | 5.44 | 1,836,813.48 | 916 | 5.75 |
| Mar 13, 2020 | 6.13 | -4.07 | 479,164 | 6.63 | 6.04 | 3,002,553.38 | 1,098 | 6.39 |
| Mar 12, 2020 | 6.39 | -8.45 | 339,874 | 6.65 | 6.31 | 2,197,978.17 | 867 | 6.4 |
| Mar 11, 2020 | 6.98 | -0.29 | 468,180 | 7.11 | 6.57 | 3,192,453.16 | 1,298 | 6.9 |
| Mar 10, 2020 | 7 | 4.01 | 501,676 | 7.14 | 6.9 | 3,509,307.78 | 1,337 | 6.9 |
| Mar 9, 2020 | 6.73 | -14.27 | 546,784 | 7.14 | 6.67 | 3,747,470.53 | 1,211 | 6.99 |
| Mar 6, 2020 | 7.85 | -2.85 | 292,991 | 8 | 7.8 | 2,300,471.66 | 997 | 7.95 |
| Mar 5, 2020 | 8.08 | -1.82 | 279,010 | 8.4 | 8.02 | 2,270,870.48 | 792 | 8.4 |
| Mar 4, 2020 | 8.4 | 3.07 | 257,986 | 8.5 | 8.09 | 2,152,288.17 | 1,078 | 8.1 |
| Mar 3, 2020 | 8.15 | 8.09 | 187,158 | 8.3 | 7.8 | 1,510,178.23 | 810 | 8.09 |
| Feb 28, 2020 | 7.54 | -4.44 | 478,044 | 7.69 | 7.22 | 3,587,989.17 | 1,309 | 7.5 |
| Feb 27, 2020 | 7.89 | -2.71 | 358,905 | 8.18 | 7.79 | 2,850,250.87 | 1,086 | 7.97 |
| Feb 26, 2020 | 8.11 | -4.02 | 249,419 | 8.31 | 8 | 2,036,295.67 | 986 | 8.2 |
| Feb 25, 2020 | 8.45 | 3.94 | 139,685 | 8.45 | 7.95 | 1,144,640.58 | 662 | 8.13 |
| Feb 24, 2020 | 8.13 | -8.14 | 249,520 | 8.5 | 7.91 | 2,061,833.23 | 992 | 8.45 |
| Feb 21, 2020 | 8.85 | -0.56 | 237,662 | 8.94 | 8.76 | 2,102,526.23 | 472 | 8.94 |
| Feb 20, 2020 | 8.9 | 1.02 | 84,193 | 8.94 | 8.8 | 748,987.97 | 436 | 8.82 |
| Feb 19, 2020 | 8.81 | 1.03 | 184,267 | 8.85 | 8.74 | 1,623,648.52 | 473 | 8.75 |
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
