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 |
|---|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | 4.6 | -3.16 | 37,632 | 4.77 | 4.6 | 176,358.25 | 224 | 4.755 |
| Sep 22, 2022 | 4.75 | -0.84 | 21,835 | 4.84 | 4.75 | 104,460.8 | 120 | 4.79 |
| Sep 21, 2022 | 4.79 | -1.74 | 17,935 | 4.885 | 4.79 | 86,529.19 | 129 | 4.85 |
| Sep 20, 2022 | 4.875 | -2.50 | 24,401 | 5 | 4.875 | 120,709.6 | 163 | 5 |
| Sep 19, 2022 | 5 | -1.19 | 24,869 | 5.06 | 4.92 | 123,419.14 | 135 | 5.06 |
| Sep 16, 2022 | 5.06 | -0.78 | 353,243 | 5.18 | 4.955 | 1,786,374.22 | 601 | 5.18 |
| Sep 15, 2022 | 5.1 | 1.19 | 70,638 | 5.21 | 4.98 | 361,291.06 | 517 | 5.04 |
| Sep 14, 2022 | 5.04 | 1.92 | 39,613 | 5.04 | 4.89 | 195,542.37 | 284 | 4.89 |
| Sep 13, 2022 | 4.945 | -0.60 | 33,911 | 5.1 | 4.93 | 168,985.38 | 516 | 4.975 |
| Sep 12, 2022 | 4.975 | 1.22 | 22,149 | 5.08 | 4.915 | 111,056.82 | 237 | 4.915 |
| Sep 9, 2022 | 4.915 | 1.13 | 33,858 | 5.02 | 4.85 | 167,362.72 | 231 | 4.85 |
| Sep 8, 2022 | 4.86 | -1.62 | 19,654 | 4.975 | 4.85 | 96,250.44 | 256 | 4.97 |
| Sep 7, 2022 | 4.94 | -0.50 | 16,793 | 4.985 | 4.865 | 82,406.63 | 185 | 4.94 |
| Sep 6, 2022 | 4.965 | 1.33 | 4,027 | 5 | 4.9 | 19,990.82 | 39 | 4.9 |
| Sep 5, 2022 | 4.9 | -2.58 | 13,703 | 4.99 | 4.86 | 67,333.62 | 144 | 4.96 |
| Sep 2, 2022 | 5.03 | 1.93 | 11,764 | 5.03 | 4.935 | 58,645.68 | 137 | 4.935 |
| Sep 1, 2022 | 4.935 | 0.61 | 29,844 | 5 | 4.865 | 147,183.45 | 229 | 4.905 |
| Aug 31, 2022 | 4.905 | -2.29 | 57,382 | 5.14 | 4.905 | 286,259.41 | 283 | 5.01 |
| Aug 30, 2022 | 5.02 | -1.95 | 48,568 | 5.2 | 5.02 | 248,516.93 | 365 | 5.12 |
| Aug 29, 2022 | 5.12 | -5.19 | 44,134 | 5.4 | 5.12 | 228,892.76 | 315 | 5.4 |
| Aug 26, 2022 | 5.4 | 0.00 | 37,805 | 5.42 | 5.32 | 203,656.21 | 298 | 5.42 |
| Aug 25, 2022 | 5.4 | 1.89 | 61,111 | 5.4 | 5.25 | 325,279.27 | 418 | 5.28 |
| Aug 24, 2022 | 5.3 | 0.95 | 24,612 | 5.3 | 5.11 | 127,900.37 | 236 | 5.2 |
| Aug 23, 2022 | 5.25 | -0.94 | 24,097 | 5.35 | 5.19 | 126,715.01 | 246 | 5.33 |
| Aug 22, 2022 | 5.3 | 0.00 | 25,029 | 5.33 | 5.22 | 131,926.47 | 215 | 5.22 |
| Aug 19, 2022 | 5.3 | -0.38 | 12,668 | 5.36 | 5.25 | 67,206.7 | 67 | 5.36 |
| Aug 18, 2022 | 5.32 | -0.56 | 16,502 | 5.35 | 5.26 | 87,796.92 | 112 | 5.26 |
| Aug 17, 2022 | 5.35 | 0.56 | 26,344 | 5.41 | 5.3 | 140,820.22 | 134 | 5.41 |
| Aug 16, 2022 | 5.32 | -0.56 | 30,550 | 5.4 | 5.32 | 163,368.91 | 238 | 5.32 |
| Aug 12, 2022 | 5.35 | 1.33 | 25,226 | 5.35 | 5.2 | 133,079.96 | 68 | 5.28 |
| Aug 11, 2022 | 5.28 | -1.12 | 54,975 | 5.38 | 5.26 | 290,891.62 | 63 | 5.38 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Ρ ΕΝΕΡΓΕΙΑ 1 ΕΝΕΡΓΕΙΑΚΗ Α.Ε. - Πληροφοριακό Έγγραφο Ένταξης 25.07.2022 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 05072022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
