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 6, 2022 | 4.99 | 0.00 | 4,521 | 5.02 | 4.95 | 22,659.17 | 33 | 5.02 |
| Oct 5, 2022 | 4.99 | 0.20 | 5,390 | 5.02 | 4.94 | 26,900.7 | 23 | 4.94 |
| Oct 4, 2022 | 4.98 | -0.80 | 9,222 | 5.06 | 4.94 | 46,057.66 | 44 | 5 |
| Oct 3, 2022 | 5.02 | 0.40 | 17,949 | 5.1 | 4.9 | 89,563.42 | 98 | 5.04 |
| Sep 30, 2022 | 5 | 0.00 | 3,501 | 5.04 | 5 | 17,641.84 | 11 | 5.04 |
| Sep 29, 2022 | 5 | -1.57 | 5,329 | 5.16 | 4.95 | 26,777.11 | 27 | 5.08 |
| Sep 28, 2022 | 5.08 | 0.79 | 4,785 | 5.08 | 4.96 | 24,096.84 | 28 | 5.04 |
| Sep 27, 2022 | 5.04 | -0.79 | 7,249 | 5.1 | 4.96 | 36,605.12 | 42 | 5.08 |
| Sep 26, 2022 | 5.08 | -0.78 | 5,667 | 5.18 | 5 | 28,925.18 | 60 | 5.18 |
| Sep 23, 2022 | 5.12 | -0.39 | 6,097 | 5.18 | 5.1 | 31,295.52 | 41 | 5.14 |
| Sep 22, 2022 | 5.14 | -0.39 | 8,750 | 5.18 | 5 | 44,499.3 | 67 | 5.18 |
| Sep 21, 2022 | 5.16 | -2.27 | 7,918 | 5.28 | 5.1 | 40,889.74 | 55 | 5.28 |
| Sep 20, 2022 | 5.28 | -0.38 | 4,680 | 5.36 | 5.24 | 24,908.8 | 26 | 5.3 |
| Sep 19, 2022 | 5.3 | 0.38 | 3,365 | 5.34 | 5.3 | 17,858.8 | 18 | 5.3 |
| Sep 16, 2022 | 5.28 | -1.12 | 5,917 | 5.36 | 5.28 | 31,528.84 | 46 | 5.34 |
| Sep 15, 2022 | 5.34 | 0.38 | 10,450 | 5.38 | 5.3 | 55,735 | 76 | 5.32 |
| Sep 14, 2022 | 5.32 | 0.38 | 4,520 | 5.34 | 5.24 | 24,015.32 | 22 | 5.24 |
| Sep 13, 2022 | 5.3 | -0.38 | 7,150 | 5.36 | 5.16 | 37,803.68 | 52 | 5.34 |
| Sep 12, 2022 | 5.32 | 0.00 | 8,555 | 5.38 | 5.26 | 45,509.84 | 52 | 5.3 |
| Sep 9, 2022 | 5.32 | 0.38 | 5,310 | 5.36 | 5.3 | 28,333.1 | 33 | 5.34 |
| Sep 8, 2022 | 5.3 | 2.71 | 8,566 | 5.34 | 5.22 | 44,974.84 | 54 | 5.26 |
| Sep 7, 2022 | 5.16 | -3.37 | 7,423 | 5.34 | 5.16 | 39,029.12 | 55 | 5.3 |
| Sep 6, 2022 | 5.34 | 0.75 | 4,930 | 5.38 | 5.3 | 26,368.6 | 24 | 5.38 |
| Sep 5, 2022 | 5.3 | -1.85 | 8,160 | 5.46 | 5.3 | 43,646.9 | 61 | 5.36 |
| Sep 2, 2022 | 5.4 | -0.74 | 7,472 | 5.48 | 5.3 | 40,197.98 | 39 | 5.48 |
| Sep 1, 2022 | 5.44 | -1.09 | 6,303 | 5.5 | 5.4 | 34,390.26 | 33 | 5.48 |
| Aug 31, 2022 | 5.5 | 0.36 | 4,288 | 5.58 | 5.48 | 23,698.9 | 23 | 5.5 |
| Aug 30, 2022 | 5.48 | 1.48 | 5,695 | 5.5 | 5.4 | 30,993.6 | 26 | 5.5 |
| Aug 29, 2022 | 5.4 | -2.53 | 7,021 | 5.46 | 5.32 | 37,976.76 | 37 | 5.46 |
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
