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 | 3.75 | -2.09 | 4,461 | 3.85 | 3.7 | 16,791.23 | 43 | 3.85 |
| Sep 22, 2022 | 3.83 | 1.59 | 9,641 | 3.84 | 3.77 | 36,719.38 | 72 | 3.79 |
| Sep 21, 2022 | 3.77 | 0.27 | 1,450 | 3.77 | 3.75 | 5,444.84 | 16 | 3.76 |
| Sep 20, 2022 | 3.76 | 0.53 | 3,293 | 3.8 | 3.75 | 12,409.41 | 23 | 3.75 |
| Sep 19, 2022 | 3.74 | -2.60 | 2,469 | 3.83 | 3.69 | 9,274.38 | 32 | 3.69 |
| Sep 16, 2022 | 3.84 | -1.29 | 1,846 | 3.89 | 3.83 | 7,109.82 | 20 | 3.89 |
| Sep 15, 2022 | 3.89 | -0.26 | 2,054 | 3.92 | 3.87 | 7,989.38 | 18 | 3.92 |
| Sep 14, 2022 | 3.9 | -1.27 | 5,549 | 3.94 | 3.89 | 21,715.04 | 40 | 3.94 |
| Sep 13, 2022 | 3.95 | -1.25 | 9,523 | 4 | 3.95 | 37,906.41 | 40 | 4 |
| Sep 12, 2022 | 4 | 6.67 | 78,223 | 4.02 | 3.77 | 310,537.44 | 168 | 3.78 |
| Sep 9, 2022 | 3.75 | 2.74 | 4,883 | 3.75 | 3.7 | 18,215.61 | 55 | 3.71 |
| Sep 8, 2022 | 3.72 | 0.00 | 2,200 | 3.78 | 3.71 | 8,232.93 | 21 | 3.78 |
| Sep 7, 2022 | 3.72 | -0.80 | 5,760 | 3.75 | 3.7 | 21,415.08 | 39 | 3.7 |
| Sep 6, 2022 | 3.75 | 1.35 | 2,494 | 3.81 | 3.7 | 9,340.02 | 18 | 3.81 |
| Sep 5, 2022 | 3.7 | -2.37 | 8,561 | 3.79 | 3.7 | 31,981.77 | 50 | 3.79 |
| Sep 2, 2022 | 3.79 | 0.80 | 14,823 | 3.81 | 3.73 | 55,672.26 | 50 | 3.8 |
| Sep 1, 2022 | 3.76 | -0.53 | 1,210 | 3.79 | 3.74 | 4,553.5 | 11 | 3.78 |
| Aug 31, 2022 | 3.78 | 0.80 | 1,257 | 3.8 | 3.73 | 4,723.41 | 10 | 3.77 |
| Aug 30, 2022 | 3.75 | -1.06 | 38,288 | 3.85 | 3.75 | 143,842.72 | 53 | 3.8 |
| Aug 29, 2022 | 3.79 | -3.07 | 7,677 | 3.81 | 3.75 | 29,060.54 | 45 | 3.75 |
| Aug 26, 2022 | 3.91 | -1.01 | 2,780 | 3.93 | 3.89 | 10,839.29 | 22 | 3.93 |
| Aug 25, 2022 | 3.95 | 0.77 | 14,381 | 3.95 | 3.88 | 56,266.99 | 70 | 3.94 |
| Aug 24, 2022 | 3.92 | 3.70 | 10,724 | 3.94 | 3.75 | 41,018.84 | 59 | 3.76 |
| Aug 23, 2022 | 3.78 | 0.53 | 8,228 | 3.81 | 3.74 | 30,987.83 | 58 | 3.8 |
| Aug 22, 2022 | 3.76 | 0.27 | 2,054 | 3.84 | 3.76 | 7,782.6 | 21 | 3.84 |
| Aug 19, 2022 | 3.75 | -0.27 | 15,017 | 3.81 | 3.71 | 56,382.72 | 79 | 3.76 |
| Aug 18, 2022 | 3.76 | 0.27 | 3,119 | 3.81 | 3.75 | 11,770.14 | 27 | 3.75 |
| Aug 17, 2022 | 3.75 | -2.60 | 17,480 | 3.85 | 3.75 | 65,702.6 | 59 | 3.85 |
| Aug 16, 2022 | 3.85 | 1.32 | 4,650 | 3.92 | 3.8 | 17,975.57 | 31 | 3.91 |
| Aug 12, 2022 | 3.8 | -3.06 | 21,139 | 3.95 | 3.8 | 81,012.63 | 106 | 3.94 |
| Aug 11, 2022 | 3.92 | -2.00 | 11,268 | 4.09 | 3.85 | 44,129.97 | 50 | 4.09 |
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
