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 | 3.21 | -3.60 | 20,653 | 3.36 | 3.18 | 67,454.49 | 128 | 3.34 |
| Sep 22, 2022 | 3.33 | -1.77 | 25,633 | 3.43 | 3.3 | 86,428.35 | 116 | 3.41 |
| Sep 21, 2022 | 3.39 | -1.45 | 18,145 | 3.43 | 3.38 | 61,638.67 | 98 | 3.43 |
| Sep 20, 2022 | 3.44 | 0.29 | 12,017 | 3.47 | 3.43 | 41,428.07 | 56 | 3.45 |
| Sep 19, 2022 | 3.43 | -2.56 | 10,980 | 3.53 | 3.41 | 38,280.75 | 64 | 3.53 |
| Sep 16, 2022 | 3.52 | -1.68 | 8,150 | 3.57 | 3.51 | 28,874.7 | 53 | 3.57 |
| Sep 15, 2022 | 3.58 | 0.00 | 16,904 | 3.61 | 3.54 | 60,583.14 | 53 | 3.6 |
| Sep 14, 2022 | 3.58 | -1.38 | 6,970 | 3.61 | 3.57 | 24,986.4 | 48 | 3.59 |
| Sep 13, 2022 | 3.63 | 0.28 | 21,668 | 3.67 | 3.55 | 78,398.5 | 128 | 3.62 |
| Sep 12, 2022 | 3.62 | 1.40 | 16,045 | 3.67 | 3.57 | 58,145.29 | 109 | 3.58 |
| Sep 9, 2022 | 3.57 | -0.28 | 9,590 | 3.63 | 3.56 | 34,456.23 | 71 | 3.59 |
| Sep 8, 2022 | 3.58 | 1.42 | 15,148 | 3.64 | 3.54 | 54,114.41 | 102 | 3.6 |
| Sep 7, 2022 | 3.53 | 1.73 | 12,451 | 3.55 | 3.46 | 43,680.2 | 70 | 3.46 |
| Sep 6, 2022 | 3.47 | 0.58 | 4,672 | 3.5 | 3.4 | 16,075.98 | 35 | 3.45 |
| Sep 5, 2022 | 3.45 | -1.15 | 5,281 | 3.49 | 3.41 | 18,256.38 | 57 | 3.41 |
| Sep 2, 2022 | 3.49 | 1.16 | 8,233 | 3.52 | 3.42 | 28,467.95 | 78 | 3.43 |
| Sep 1, 2022 | 3.45 | -1.71 | 16,043 | 3.51 | 3.43 | 55,527.5 | 98 | 3.47 |
| Aug 31, 2022 | 3.51 | 0.86 | 9,354 | 3.54 | 3.45 | 32,626.93 | 65 | 3.46 |
| Aug 30, 2022 | 3.48 | -1.14 | 16,255 | 3.59 | 3.47 | 56,978.26 | 107 | 3.59 |
| Aug 29, 2022 | 3.52 | -3.03 | 23,168 | 3.56 | 3.51 | 81,881.52 | 129 | 3.54 |
| Aug 26, 2022 | 3.63 | -0.27 | 17,921 | 3.65 | 3.62 | 65,113.75 | 92 | 3.64 |
| Aug 25, 2022 | 3.64 | 0.00 | 15,762 | 3.71 | 3.61 | 57,562.61 | 112 | 3.7 |
| Aug 24, 2022 | 3.64 | -1.09 | 12,005 | 3.7 | 3.62 | 43,767.05 | 62 | 3.65 |
| Aug 23, 2022 | 3.68 | -1.60 | 20,799 | 3.82 | 3.66 | 77,308.76 | 101 | 3.71 |
| Aug 22, 2022 | 3.74 | 4.76 | 44,056 | 3.79 | 3.59 | 163,958.69 | 190 | 3.61 |
| Aug 19, 2022 | 3.57 | 0.28 | 42,791 | 3.63 | 3.5 | 152,116.62 | 172 | 3.62 |
| Aug 18, 2022 | 3.56 | -0.84 | 25,581 | 3.6 | 3.54 | 91,406.82 | 77 | 3.6 |
| Aug 17, 2022 | 3.59 | -0.28 | 23,090 | 3.64 | 3.54 | 82,630.92 | 81 | 3.64 |
| Aug 16, 2022 | 3.6 | 1.12 | 33,371 | 3.66 | 3.5 | 119,810.79 | 168 | 3.55 |
| Aug 12, 2022 | 3.56 | -1.93 | 15,387 | 3.69 | 3.52 | 55,355.89 | 88 | 3.66 |
| Aug 11, 2022 | 3.63 | 0.00 | 25,398 | 3.7 | 3.61 | 92,686.47 | 101 | 3.68 |
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
