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 |
|---|---|---|---|---|---|---|---|---|
| Dec 6, 2019 | 1.57 | -4.50 | 1,641,037 | 1.684 | 1.556 | 2,630,605.83 | 1,808 | 1.642 |
| Dec 5, 2019 | 1.644 | -3.18 | 968,956 | 1.708 | 1.634 | 1,613,503.79 | 1,253 | 1.698 |
| Dec 4, 2019 | 1.698 | -1.39 | 416,883 | 1.744 | 1.686 | 712,232.24 | 793 | 1.722 |
| Dec 3, 2019 | 1.722 | -0.92 | 407,377 | 1.748 | 1.68 | 698,544.95 | 776 | 1.748 |
| Dec 2, 2019 | 1.738 | -0.91 | 497,337 | 1.78 | 1.738 | 874,516.06 | 722 | 1.76 |
| Nov 29, 2019 | 1.754 | 3.18 | 1,473,145 | 1.77 | 1.686 | 2,566,492.16 | 1,879 | 1.724 |
| Nov 28, 2019 | 1.7 | 0.35 | 343,333 | 1.718 | 1.682 | 582,708.26 | 419 | 1.69 |
| Nov 27, 2019 | 1.694 | 1.68 | 362,516 | 1.71 | 1.668 | 613,870.82 | 503 | 1.678 |
| Nov 26, 2019 | 1.666 | -1.07 | 379,889 | 1.686 | 1.66 | 635,558.65 | 607 | 1.68 |
| Nov 25, 2019 | 1.684 | -1.52 | 340,220 | 1.72 | 1.666 | 574,894.02 | 546 | 1.72 |
| Nov 22, 2019 | 1.71 | 0.00 | 320,470 | 1.71 | 1.69 | 545,261.59 | 523 | 1.7 |
| Nov 21, 2019 | 1.71 | -1.72 | 319,501 | 1.74 | 1.71 | 549,755.78 | 530 | 1.74 |
| Nov 20, 2019 | 1.74 | -0.11 | 596,550 | 1.764 | 1.726 | 1,041,546.28 | 983 | 1.758 |
| Nov 19, 2019 | 1.742 | -0.34 | 330,047 | 1.762 | 1.736 | 573,348.26 | 503 | 1.742 |
| Nov 18, 2019 | 1.748 | -0.91 | 972,806 | 1.782 | 1.74 | 1,711,343.47 | 1,081 | 1.76 |
| Nov 15, 2019 | 1.764 | 0.46 | 666,722 | 1.804 | 1.738 | 1,182,181.94 | 832 | 1.778 |
| Nov 14, 2019 | 1.756 | 4.77 | 2,514,643 | 1.788 | 1.676 | 4,308,417.81 | 1,676 | 1.676 |
| Nov 13, 2019 | 1.676 | -1.30 | 246,546 | 1.708 | 1.668 | 414,446.32 | 563 | 1.69 |
| Nov 12, 2019 | 1.698 | 2.29 | 195,086 | 1.704 | 1.66 | 330,285.28 | 346 | 1.66 |
| Nov 11, 2019 | 1.66 | -2.01 | 269,838 | 1.71 | 1.644 | 447,820.6 | 497 | 1.71 |
| Nov 8, 2019 | 1.694 | -2.53 | 108,700 | 1.738 | 1.694 | 185,637.26 | 264 | 1.738 |
| Nov 7, 2019 | 1.738 | 3.58 | 271,792 | 1.738 | 1.678 | 463,638.01 | 374 | 1.678 |
| Nov 6, 2019 | 1.678 | -2.33 | 401,105 | 1.74 | 1.678 | 683,830.52 | 625 | 1.718 |
| Nov 5, 2019 | 1.718 | -3.92 | 564,335 | 1.788 | 1.694 | 968,531.53 | 860 | 1.788 |
| Nov 4, 2019 | 1.788 | -2.51 | 277,988 | 1.83 | 1.778 | 499,068.47 | 690 | 1.816 |
| Nov 1, 2019 | 1.834 | -0.22 | 238,746 | 1.846 | 1.828 | 437,819.66 | 394 | 1.84 |
| Oct 31, 2019 | 1.838 | -0.11 | 316,207 | 1.846 | 1.816 | 579,922.53 | 417 | 1.84 |
| Oct 30, 2019 | 1.84 | 2.34 | 373,164 | 1.84 | 1.77 | 671,317.52 | 466 | 1.8 |
| Oct 29, 2019 | 1.798 | 0.11 | 162,550 | 1.802 | 1.782 | 291,681.29 | 411 | 1.8 |
| Oct 25, 2019 | 1.796 | -0.88 | 168,300 | 1.806 | 1.78 | 301,781.71 | 346 | 1.792 |
| Oct 24, 2019 | 1.812 | -0.44 | 351,057 | 1.852 | 1.792 | 639,202.18 | 503 | 1.838 |
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
