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 | 5.5 | -2.48 | 91,521 | 5.705 | 5.48 | 507,766.83 | 533 | 5.58 |
| Sep 22, 2022 | 5.64 | -0.88 | 28,234 | 5.715 | 5.64 | 160,119.68 | 195 | 5.66 |
| Sep 21, 2022 | 5.69 | -2.40 | 84,683 | 5.81 | 5.635 | 483,499.65 | 532 | 5.73 |
| Sep 20, 2022 | 5.83 | -1.77 | 79,382 | 6.03 | 5.8 | 468,566.97 | 564 | 6.03 |
| Sep 19, 2022 | 5.935 | -2.70 | 84,240 | 6.105 | 5.89 | 503,157.21 | 487 | 6 |
| Sep 16, 2022 | 6.1 | -1.53 | 869,767 | 6.18 | 6 | 5,307,734.52 | 1,561 | 6.17 |
| Sep 15, 2022 | 6.195 | 2.74 | 215,000 | 6.2 | 6 | 1,319,998.97 | 907 | 6.12 |
| Sep 14, 2022 | 6.03 | 1.09 | 146,090 | 6.085 | 5.85 | 871,990.39 | 667 | 5.85 |
| Sep 13, 2022 | 5.965 | -0.25 | 143,030 | 6.035 | 5.92 | 856,691.23 | 799 | 5.955 |
| Sep 12, 2022 | 5.98 | 3.46 | 132,347 | 5.98 | 5.765 | 780,657.03 | 599 | 5.765 |
| Sep 9, 2022 | 5.78 | 0.87 | 164,437 | 5.84 | 5.68 | 951,946.15 | 754 | 5.78 |
| Sep 8, 2022 | 5.73 | 1.24 | 124,913 | 5.775 | 5.63 | 710,915.85 | 521 | 5.66 |
| Sep 7, 2022 | 5.66 | -3.08 | 115,061 | 5.87 | 5.6 | 652,077.35 | 908 | 5.87 |
| Sep 6, 2022 | 5.84 | 0.17 | 50,705 | 5.895 | 5.78 | 296,190.33 | 259 | 5.79 |
| Sep 5, 2022 | 5.83 | -2.10 | 93,777 | 5.9 | 5.785 | 548,204.52 | 728 | 5.81 |
| Sep 2, 2022 | 5.955 | 0.51 | 103,126 | 5.995 | 5.855 | 611,265.44 | 544 | 5.995 |
| Sep 1, 2022 | 5.925 | -0.08 | 169,572 | 6.06 | 5.885 | 1,008,097.52 | 570 | 5.9 |
| Aug 31, 2022 | 5.93 | -0.92 | 114,907 | 6 | 5.9 | 681,987.21 | 449 | 5.99 |
| Aug 30, 2022 | 5.985 | -1.89 | 117,732 | 6.175 | 5.985 | 714,442.34 | 580 | 6.1 |
| Aug 29, 2022 | 6.1 | -1.93 | 162,660 | 6.115 | 5.94 | 984,385.59 | 655 | 6.04 |
| Aug 26, 2022 | 6.22 | -1.27 | 74,724 | 6.32 | 6.15 | 465,212.35 | 445 | 6.2 |
| Aug 25, 2022 | 6.3 | 0.80 | 182,027 | 6.34 | 6.22 | 1,145,024.25 | 782 | 6.22 |
| Aug 24, 2022 | 6.25 | 0.73 | 121,316 | 6.25 | 6.065 | 746,950.64 | 607 | 6.21 |
| Aug 23, 2022 | 6.205 | 0.08 | 160,356 | 6.24 | 6.14 | 991,508.34 | 754 | 6.235 |
| Aug 22, 2022 | 6.2 | -0.48 | 101,830 | 6.27 | 6.175 | 632,409.39 | 708 | 6.26 |
| Aug 19, 2022 | 6.23 | -0.80 | 194,554 | 6.315 | 6.16 | 1,211,664.03 | 935 | 6.22 |
| Aug 18, 2022 | 6.28 | -0.32 | 174,278 | 6.375 | 6.27 | 1,103,244.37 | 764 | 6.35 |
| Aug 17, 2022 | 6.3 | -1.18 | 71,212 | 6.4 | 6.26 | 450,144.41 | 412 | 6.4 |
| Aug 16, 2022 | 6.375 | 1.35 | 94,495 | 6.42 | 6.28 | 600,548.41 | 674 | 6.28 |
| Aug 12, 2022 | 6.29 | -0.79 | 308,419 | 6.375 | 6.28 | 1,951,080.29 | 1,226 | 6.34 |
| Aug 11, 2022 | 6.34 | 1.44 | 288,719 | 6.43 | 6.2 | 1,828,743.48 | 1,588 | 6.35 |
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
