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 |
|---|---|---|---|---|---|---|---|---|
| Oct 3, 2022 | 5.37 | 3.27 | 593,135 | 5.37 | 5.18 | 3,134,166.79 | 1,595 | 5.2 |
| Sep 30, 2022 | 5.2 | 0.68 | 1,401,813 | 5.245 | 5.165 | 7,288,312.18 | 1,939 | 5.17 |
| Sep 29, 2022 | 5.165 | -2.18 | 613,373 | 5.345 | 5.135 | 3,215,854.71 | 1,652 | 5.28 |
| Sep 28, 2022 | 5.28 | -0.75 | 501,321 | 5.3 | 5.17 | 2,637,126.91 | 1,201 | 5.205 |
| Sep 27, 2022 | 5.32 | 0.76 | 513,971 | 5.42 | 5.28 | 2,743,889.16 | 1,253 | 5.34 |
| Sep 26, 2022 | 5.28 | 2.52 | 641,456 | 5.36 | 5.11 | 3,357,262.7 | 2,026 | 5.12 |
| Sep 23, 2022 | 5.15 | -0.48 | 653,757 | 5.195 | 5.03 | 3,344,498.12 | 1,291 | 5.175 |
| Sep 22, 2022 | 5.175 | -0.86 | 948,445 | 5.35 | 5.14 | 4,959,328.44 | 1,964 | 5.2 |
| Sep 21, 2022 | 5.22 | -0.38 | 587,266 | 5.23 | 5.12 | 3,047,676.43 | 1,367 | 5.175 |
| Sep 20, 2022 | 5.24 | 1.16 | 399,958 | 5.32 | 5.19 | 2,098,615.06 | 1,017 | 5.24 |
| Sep 19, 2022 | 5.18 | 1.57 | 380,674 | 5.18 | 4.98 | 1,944,747.41 | 1,254 | 5.025 |
| Sep 16, 2022 | 5.1 | -3.77 | 1,132,806 | 5.27 | 5.09 | 5,809,169.94 | 2,505 | 5.27 |
| Sep 15, 2022 | 5.3 | -0.28 | 362,883 | 5.35 | 5.27 | 1,929,828.16 | 1,107 | 5.34 |
| Sep 14, 2022 | 5.315 | 0.85 | 373,250 | 5.32 | 5.175 | 1,960,437.37 | 1,085 | 5.175 |
| Sep 13, 2022 | 5.27 | -2.59 | 440,803 | 5.44 | 5.26 | 2,342,453.75 | 1,616 | 5.42 |
| Sep 12, 2022 | 5.41 | 1.31 | 224,193 | 5.47 | 5.38 | 1,213,732.23 | 785 | 5.415 |
| Sep 9, 2022 | 5.34 | 1.52 | 411,595 | 5.41 | 5.26 | 2,206,602.36 | 1,420 | 5.26 |
| Sep 8, 2022 | 5.26 | 1.35 | 444,932 | 5.34 | 5.21 | 2,351,684.89 | 1,469 | 5.3 |
| Sep 7, 2022 | 5.19 | -5.29 | 1,227,871 | 5.445 | 5.15 | 6,428,932.28 | 3,188 | 5.38 |
| Sep 6, 2022 | 5.48 | 1.11 | 175,586 | 5.53 | 5.355 | 959,124.9 | 608 | 5.5 |
| Sep 5, 2022 | 5.42 | -0.91 | 406,783 | 5.54 | 5.32 | 2,207,250.56 | 1,454 | 5.4 |
| Sep 2, 2022 | 5.47 | 6.11 | 522,267 | 5.49 | 5.2 | 2,786,019.82 | 1,780 | 5.22 |
| Sep 1, 2022 | 5.155 | -0.96 | 668,147 | 5.34 | 5.14 | 3,483,999.29 | 1,768 | 5.165 |
| Aug 31, 2022 | 5.205 | 0.00 | 853,474 | 5.29 | 5.17 | 4,453,416.99 | 1,370 | 5.235 |
| Aug 30, 2022 | 5.205 | -2.35 | 1,110,310 | 5.455 | 5.19 | 5,861,599.79 | 2,858 | 5.33 |
| Aug 29, 2022 | 5.33 | -5.41 | 913,985 | 5.49 | 5.29 | 4,900,382.27 | 2,512 | 5.48 |
| Aug 26, 2022 | 5.635 | -1.57 | 387,631 | 5.73 | 5.61 | 2,187,703.78 | 1,233 | 5.71 |
| Aug 25, 2022 | 5.725 | -0.26 | 641,523 | 5.83 | 5.625 | 3,657,414.12 | 2,158 | 5.8 |
| Aug 24, 2022 | 5.74 | -1.03 | 475,943 | 5.8 | 5.685 | 2,726,638.7 | 1,650 | 5.8 |
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
