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 23, 2022 | 3.52 | -2.22 | 5,861 | 3.6 | 3.52 | 20,815.81 | 23 | 3.6 |
| Sep 22, 2022 | 3.6 | -1.91 | 2,490 | 3.66 | 3.6 | 9,018.11 | 17 | 3.66 |
| Sep 21, 2022 | 3.67 | -0.27 | 2,634 | 3.73 | 3.5 | 9,570.26 | 32 | 3.5 |
| Sep 20, 2022 | 3.68 | -0.54 | 26,205 | 3.76 | 3.66 | 98,099.67 | 51 | 3.7 |
| Sep 19, 2022 | 3.7 | -2.12 | 46,552 | 3.78 | 3.6 | 175,216.63 | 78 | 3.77 |
| Sep 16, 2022 | 3.78 | -1.31 | 13,712 | 3.85 | 3.75 | 52,174.04 | 31 | 3.85 |
| Sep 15, 2022 | 3.83 | 0.00 | 3,533 | 3.9 | 3.82 | 13,516.41 | 17 | 3.9 |
| Sep 14, 2022 | 3.83 | -0.78 | 5,096 | 3.86 | 3.82 | 19,507.76 | 20 | 3.84 |
| Sep 13, 2022 | 3.86 | -1.03 | 1,822 | 3.9 | 3.84 | 7,079.42 | 9 | 3.9 |
| Sep 12, 2022 | 3.9 | 1.30 | 488 | 3.93 | 3.83 | 1,904.95 | 7 | 3.9 |
| Sep 9, 2022 | 3.85 | 2.39 | 1,450 | 3.88 | 3.8 | 5,569.8 | 10 | 3.8 |
| Sep 8, 2022 | 3.76 | -2.34 | 21,594 | 3.92 | 3.75 | 81,999.01 | 48 | 3.9 |
| Sep 7, 2022 | 3.85 | -2.28 | 6,010 | 3.9 | 3.81 | 23,067.4 | 16 | 3.9 |
| Sep 6, 2022 | 3.94 | 1.29 | 1,050 | 3.98 | 3.9 | 4,139 | 8 | 3.98 |
| Sep 5, 2022 | 3.89 | -1.52 | 3,500 | 3.9 | 3.85 | 13,542 | 11 | 3.9 |
| Sep 2, 2022 | 3.95 | 0.25 | 1,030 | 4 | 3.92 | 4,063.9 | 8 | 4 |
| Sep 1, 2022 | 3.94 | -1.50 | 1,031 | 4 | 3.9 | 4,077.94 | 10 | 4 |
| Aug 31, 2022 | 4 | 1.52 | 800 | 4.02 | 4 | 3,200.02 | 14 | 4 |
| Aug 30, 2022 | 3.94 | 0.00 | 3,102 | 4.02 | 3.94 | 12,356.68 | 16 | 4 |
| Aug 29, 2022 | 3.94 | -1.99 | 43,760 | 3.99 | 3.92 | 172,495.75 | 80 | 3.94 |
| Aug 26, 2022 | 4.02 | 0.75 | 2,450 | 4.04 | 3.97 | 9,847.86 | 12 | 4.04 |
| Aug 25, 2022 | 3.99 | 2.31 | 4,667 | 4.01 | 3.85 | 18,468.48 | 27 | 3.85 |
| Aug 24, 2022 | 3.9 | 1.56 | 7,103 | 3.99 | 3.75 | 27,143.9 | 31 | 3.84 |
| Aug 23, 2022 | 3.84 | -2.04 | 2,305 | 3.89 | 3.84 | 8,905.8 | 16 | 3.89 |
| Aug 22, 2022 | 3.92 | -1.51 | 1,295 | 4.01 | 3.89 | 5,078.88 | 21 | 3.94 |
| Aug 19, 2022 | 3.98 | -2.69 | 6,333 | 4.1 | 3.95 | 25,264.26 | 39 | 4.1 |
| Aug 18, 2022 | 4.09 | 1.24 | 3,375 | 4.09 | 4.06 | 13,779.45 | 15 | 4.06 |
| Aug 17, 2022 | 4.04 | -1.46 | 2,400 | 4.1 | 4.04 | 9,739.3 | 10 | 4.1 |
| Aug 16, 2022 | 4.1 | 0.99 | 23,839 | 4.12 | 4.07 | 97,737.4 | 22 | 4.1 |
| Aug 12, 2022 | 4.06 | -1.22 | 5,980 | 4.12 | 4.06 | 24,555.9 | 35 | 4.11 |
| Aug 11, 2022 | 4.11 | 0.74 | 2,970 | 4.11 | 4.04 | 12,105.2 | 13 | 4.08 |
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
