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 10, 2022 | 6.25 | 3.05 | 245,599 | 6.31 | 6 | 1,519,342.13 | 1,321 | 6.08 |
| Aug 9, 2022 | 6.065 | 1.08 | 348,708 | 6.145 | 5.95 | 2,116,983.49 | 1,722 | 6 |
| Aug 8, 2022 | 6 | 5.36 | 173,779 | 6.095 | 5.695 | 1,037,579.78 | 1,585 | 5.695 |
| Aug 5, 2022 | 5.695 | -4.21 | 72,901 | 6 | 5.655 | 423,163.1 | 391 | 5.98 |
| Aug 4, 2022 | 5.945 | -0.92 | 82,228 | 6.125 | 5.93 | 493,836.76 | 556 | 6.02 |
| Aug 3, 2022 | 6 | 0.84 | 107,507 | 6.04 | 5.88 | 643,888.82 | 479 | 5.88 |
| Aug 2, 2022 | 5.95 | 0.76 | 149,933 | 5.98 | 5.78 | 887,043.3 | 719 | 5.91 |
| Aug 1, 2022 | 5.905 | 1.81 | 210,780 | 5.94 | 5.72 | 1,236,101.86 | 1,075 | 5.8 |
| Jul 29, 2022 | 5.8 | 2.29 | 117,910 | 5.8 | 5.65 | 675,070.7 | 1,231 | 5.67 |
| Jul 28, 2022 | 5.67 | -1.48 | 68,983 | 5.795 | 5.665 | 394,816.02 | 663 | 5.76 |
| Jul 27, 2022 | 5.755 | -2.13 | 59,751 | 5.925 | 5.755 | 350,131.53 | 297 | 5.925 |
| Jul 26, 2022 | 5.88 | 2.98 | 147,142 | 5.9 | 5.715 | 855,160.43 | 808 | 5.77 |
| Jul 25, 2022 | 5.71 | 3.25 | 52,098 | 5.74 | 5.575 | 294,447.88 | 403 | 5.58 |
| Jul 22, 2022 | 5.53 | -0.45 | 61,805 | 5.635 | 5.38 | 343,758.22 | 311 | 5.635 |
| Jul 21, 2022 | 5.555 | -0.18 | 68,663 | 5.66 | 5.54 | 384,727.11 | 316 | 5.6 |
| Jul 20, 2022 | 5.565 | 1.18 | 165,750 | 5.635 | 5.47 | 917,225.24 | 421 | 5.595 |
| Jul 19, 2022 | 5.5 | -0.99 | 108,212 | 5.58 | 5.44 | 598,586.51 | 202 | 5.58 |
| Jul 18, 2022 | 5.555 | 0.36 | 41,888 | 5.62 | 5.46 | 232,956.68 | 195 | 5.6 |
| Jul 15, 2022 | 5.535 | 2.50 | 94,319 | 5.56 | 5.39 | 517,954.78 | 301 | 5.4 |
| Jul 14, 2022 | 5.4 | -3.83 | 56,606 | 5.595 | 5.385 | 311,040.53 | 274 | 5.59 |
| Jul 13, 2022 | 5.615 | 0.90 | 160,010 | 5.615 | 5.42 | 881,676.15 | 410 | 5.42 |
| Jul 12, 2022 | 5.565 | 4.02 | 256,215 | 5.565 | 5.28 | 1,381,731.62 | 557 | 5.32 |
| Jul 11, 2022 | 5.35 | -0.56 | 118,497 | 5.38 | 5.27 | 632,934.34 | 303 | 5.38 |
| Jul 8, 2022 | 5.38 | 2.67 | 174,728 | 5.38 | 5.23 | 928,546.59 | 540 | 5.31 |
| Jul 7, 2022 | 5.24 | -0.19 | 182,342 | 5.315 | 5.16 | 954,068 | 538 | 5.3 |
| Jul 6, 2022 | 5.25 | 1.84 | 180,559 | 5.29 | 5.135 | 942,232.39 | 691 | 5.24 |
| Jul 5, 2022 | 5.155 | -4.54 | 262,353 | 5.495 | 5.1 | 1,392,938.66 | 799 | 5.4 |
| Jul 4, 2022 | 5.4 | -1.91 | 100,650 | 5.595 | 5.4 | 549,713.12 | 502 | 5.59 |
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
