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 26, 2022 | 5.8 | -1.02 | 36,447 | 5.9 | 5.75 | 211,585.18 | 130 | 5.9 |
| Sep 23, 2022 | 5.86 | 0.00 | 11,058 | 5.92 | 5.78 | 64,748.71 | 60 | 5.86 |
| Sep 22, 2022 | 5.86 | 0.34 | 21,100 | 5.86 | 5.8 | 122,639.23 | 44 | 5.84 |
| Sep 21, 2022 | 5.84 | -2.67 | 6,838 | 6.05 | 5.84 | 40,899.34 | 50 | 5.95 |
| Sep 20, 2022 | 6 | -1.15 | 27,274 | 6.16 | 6 | 164,096.69 | 79 | 6.01 |
| Sep 19, 2022 | 6.07 | -2.10 | 7,631 | 6.22 | 6.07 | 47,037.03 | 38 | 6.21 |
| Sep 16, 2022 | 6.2 | 0.49 | 379,115 | 6.3 | 5.97 | 2,350,070.57 | 626 | 6.21 |
| Sep 15, 2022 | 6.17 | 1.48 | 51,958 | 6.23 | 6.05 | 318,991.45 | 367 | 6.15 |
| Sep 14, 2022 | 6.08 | 0.00 | 35,051 | 6.08 | 5.97 | 211,600.97 | 248 | 6 |
| Sep 13, 2022 | 6.08 | 0.16 | 37,381 | 6.12 | 5.84 | 224,277.24 | 341 | 6 |
| Sep 12, 2022 | 6.07 | 5.38 | 34,157 | 6.07 | 5.76 | 201,639.68 | 251 | 5.76 |
| Sep 9, 2022 | 5.76 | -1.54 | 127,008 | 5.9 | 5.7 | 731,284.46 | 370 | 5.85 |
| Sep 8, 2022 | 5.85 | -0.17 | 63,880 | 5.96 | 5.68 | 369,599.83 | 354 | 5.87 |
| Sep 7, 2022 | 5.86 | -3.78 | 95,467 | 6.14 | 5.78 | 561,383.48 | 439 | 6.13 |
| Sep 6, 2022 | 6.09 | 1.16 | 7,439 | 6.15 | 6 | 45,294.66 | 57 | 6.1 |
| Sep 5, 2022 | 6.02 | -2.27 | 44,033 | 6.23 | 5.85 | 264,474.5 | 356 | 6.16 |
| Sep 2, 2022 | 6.16 | -1.44 | 23,949 | 6.3 | 6.16 | 148,749.01 | 178 | 6.3 |
| Sep 1, 2022 | 6.25 | 3.65 | 39,758 | 6.29 | 6.06 | 243,837.69 | 316 | 6.08 |
| Aug 31, 2022 | 6.03 | -4.44 | 36,815 | 6.38 | 6.03 | 225,066.66 | 151 | 6.38 |
| Aug 30, 2022 | 6.31 | -5.54 | 30,209 | 6.74 | 6.31 | 195,162.94 | 284 | 6.74 |
| Aug 29, 2022 | 6.68 | -0.60 | 7,837 | 6.75 | 6.56 | 52,481.02 | 78 | 6.73 |
| Aug 26, 2022 | 6.72 | -0.44 | 7,470 | 6.87 | 6.61 | 50,617.68 | 83 | 6.87 |
| Aug 25, 2022 | 6.75 | -1.75 | 6,377 | 6.92 | 6.74 | 43,481.46 | 80 | 6.92 |
| Aug 24, 2022 | 6.87 | 2.08 | 15,598 | 6.87 | 6.65 | 105,448.85 | 136 | 6.69 |
| Aug 23, 2022 | 6.73 | -1.46 | 9,669 | 6.83 | 6.7 | 65,463.69 | 75 | 6.7 |
| Aug 22, 2022 | 6.83 | 0.00 | 18,250 | 6.84 | 6.68 | 123,726.95 | 103 | 6.77 |
| Aug 19, 2022 | 6.83 | 0.44 | 6,533 | 6.83 | 6.68 | 43,976.03 | 51 | 6.74 |
| Aug 18, 2022 | 6.8 | -1.31 | 5,216 | 6.89 | 6.72 | 35,705.2 | 37 | 6.72 |
| Aug 17, 2022 | 6.89 | 2.38 | 8,001 | 6.89 | 6.65 | 54,093.57 | 52 | 6.73 |
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
