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 | 5 | -0.99 | 26 | 5.05 | 5 | 130.3 | 2 | 5.05 |
| Sep 22, 2022 | 5.05 | 1.00 | 50 | 5.05 | 5.05 | 252.5 | 1 | 5.05 |
| Sep 21, 2022 | 5 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 20, 2022 | 5 | 0.00 | 21 | 5 | 5 | 105 | 1 | 5 |
| Sep 19, 2022 | 5 | 0.00 | 50 | 5 | 5 | 250 | 2 | 5 |
| Sep 16, 2022 | 5 | 0.00 | 200 | 5 | 5 | 1,000 | 3 | 5 |
| Sep 15, 2022 | 5 | 1.21 | 150 | 5 | 4.94 | 749.4 | 2 | 4.94 |
| Sep 14, 2022 | 4.94 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 13, 2022 | 4.94 | -1.20 | 100 | 4.94 | 4.94 | 494 | 1 | 4.94 |
| Sep 12, 2022 | 5 | 0.00 | 221 | 5 | 5 | 1,105 | 5 | 5 |
| Sep 9, 2022 | 5 | -1.96 | 800 | 5 | 5 | 4,000 | 7 | 5 |
| Sep 8, 2022 | 5.1 | 2.00 | 8 | 5.1 | 5.1 | 40.8 | 1 | 5.1 |
| Sep 7, 2022 | 5 | 0.00 | 53 | 5.05 | 4.98 | 265.41 | 2 | 4.98 |
| Sep 6, 2022 | 5 | 1.21 | 1,750 | 5.05 | 4.98 | 8,746.1 | 22 | 4.98 |
| Sep 5, 2022 | 4.94 | -5.00 | 864 | 5.2 | 4.94 | 4,339.65 | 12 | 5.2 |
| Sep 2, 2022 | 5.2 | -0.95 | 10 | 5.2 | 5.2 | 52 | 1 | 5.2 |
| Sep 1, 2022 | 5.25 | 0.00 | 22 | 5.25 | 5.25 | 115.5 | 1 | 5.25 |
| Aug 31, 2022 | 5.25 | 0.00 | 100 | 5.25 | 5.25 | 525 | 1 | 5.25 |
| Aug 30, 2022 | 5.25 | 0.00 | 120 | 5.3 | 5.25 | 631.8 | 4 | 5.25 |
| Aug 29, 2022 | 5.25 | -0.94 | 10 | 5.25 | 5.25 | 52.5 | 1 | 5.25 |
| Aug 26, 2022 | 5.3 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 25, 2022 | 5.3 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 24, 2022 | 5.3 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 23, 2022 | 5.3 | -2.75 | 200 | 5.35 | 5.25 | 1,060 | 2 | 5.35 |
| Aug 22, 2022 | 5.45 | -0.91 | 436 | 5.45 | 5.4 | 2,369.4 | 6 | 5.45 |
| Aug 19, 2022 | 5.5 | 2.80 | 200 | 5.5 | 5.4 | 1,090 | 3 | 5.4 |
| Aug 18, 2022 | 5.35 | 2.88 | 1,450 | 5.4 | 5.2 | 7,740 | 14 | 5.2 |
| Aug 17, 2022 | 5.2 | 0.97 | 1,032 | 5.25 | 5.2 | 5,388 | 13 | 5.2 |
| Aug 16, 2022 | 5.15 | 0.98 | 500 | 5.15 | 5.15 | 2,575 | 3 | 5.15 |
| Aug 12, 2022 | 5.1 | 2.00 | 25 | 5.1 | 5.1 | 127.5 | 2 | 5.1 |
| Aug 11, 2022 | 5 | 0.00 | 926 | 5.05 | 4.96 | 4,632.21 | 5 | 4.96 |
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
