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 |
|---|---|---|---|---|---|---|---|---|
| Aug 5, 2022 | 5.19 | -2.81 | 12,976 | 5.36 | 5.19 | 67,921 | 111 | 5.36 |
| Aug 4, 2022 | 5.34 | 0.38 | 28,750 | 5.37 | 5.25 | 153,473.23 | 161 | 5.26 |
| Aug 3, 2022 | 5.32 | -0.56 | 9,283 | 5.33 | 5.24 | 49,070.81 | 134 | 5.32 |
| Aug 2, 2022 | 5.35 | 2.69 | 43,909 | 5.35 | 5.14 | 230,707.56 | 199 | 5.24 |
| Aug 1, 2022 | 5.21 | 0.58 | 23,471 | 5.28 | 5.17 | 123,060.7 | 106 | 5.17 |
| Jul 29, 2022 | 5.18 | -0.96 | 14,034 | 5.28 | 5.15 | 73,066.53 | 71 | 5.28 |
| Jul 28, 2022 | 5.23 | -0.19 | 9,038 | 5.3 | 5.18 | 47,131.04 | 95 | 5.25 |
| Jul 27, 2022 | 5.24 | -1.87 | 18,705 | 5.37 | 5.21 | 99,117.81 | 116 | 5.27 |
| Jul 26, 2022 | 5.34 | 2.89 | 84,267 | 5.38 | 5.11 | 448,251.41 | 267 | 5.12 |
| Jul 25, 2022 | 5.19 | -0.19 | 8,936 | 5.22 | 5.02 | 46,233.92 | 85 | 5.02 |
| Jul 22, 2022 | 5.2 | 1.96 | 17,719 | 5.2 | 5.05 | 90,921.96 | 104 | 5.07 |
| Jul 21, 2022 | 5.1 | 2.62 | 15,354 | 5.11 | 4.95 | 77,493.65 | 131 | 4.98 |
| Jul 20, 2022 | 4.97 | 1.33 | 13,162 | 5 | 4.905 | 65,252.63 | 70 | 4.905 |
| Jul 19, 2022 | 4.905 | -0.30 | 8,092 | 4.99 | 4.845 | 39,831.98 | 77 | 4.99 |
| Jul 18, 2022 | 4.92 | 3.36 | 10,959 | 4.92 | 4.76 | 53,261.04 | 85 | 4.76 |
| Jul 15, 2022 | 4.76 | -1.86 | 22,791 | 4.89 | 4.76 | 109,282.75 | 167 | 4.85 |
| Jul 14, 2022 | 4.85 | -0.61 | 24,103 | 4.92 | 4.75 | 115,648.54 | 190 | 4.795 |
| Jul 13, 2022 | 4.88 | 0.72 | 12,060 | 4.9 | 4.76 | 58,451.5 | 114 | 4.76 |
| Jul 12, 2022 | 4.845 | -0.10 | 7,195 | 4.91 | 4.76 | 34,760.08 | 70 | 4.78 |
| Jul 11, 2022 | 4.85 | -1.32 | 3,488 | 4.905 | 4.8 | 17,014.19 | 38 | 4.9 |
| Jul 8, 2022 | 4.915 | 1.76 | 13,263 | 4.99 | 4.84 | 65,436.18 | 160 | 4.9 |
| Jul 7, 2022 | 4.83 | 4.89 | 26,607 | 4.83 | 4.605 | 126,386.38 | 145 | 4.605 |
| Jul 6, 2022 | 4.605 | -2.23 | 19,357 | 4.86 | 4.605 | 91,567.28 | 149 | 4.855 |
| Jul 5, 2022 | 4.71 | -1.88 | 18,764 | 4.86 | 4.71 | 89,569.99 | 122 | 4.795 |
| Jul 4, 2022 | 4.8 | 1.16 | 20,979 | 4.87 | 4.72 | 101,019.89 | 124 | 4.72 |
| Jul 1, 2022 | 4.745 | -0.21 | 53,800 | 4.89 | 4.65 | 255,088.47 | 224 | 4.89 |
| Jun 30, 2022 | 4.755 | -3.74 | 53,624 | 4.99 | 4.755 | 259,989.47 | 257 | 4.94 |
| Jun 29, 2022 | 4.94 | -1.59 | 35,160 | 5.09 | 4.94 | 176,001.56 | 200 | 5 |
| Jun 28, 2022 | 5.02 | -0.79 | 24,060 | 5.1 | 5 | 121,447.02 | 113 | 5.02 |
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
