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 16, 2022 | 3.2 | 0.95 | 47,691 | 3.21 | 3.125 | 151,118.15 | 254 | 3.19 |
| Aug 12, 2022 | 3.17 | -1.55 | 5,572 | 3.22 | 3.17 | 17,760.71 | 48 | 3.22 |
| Aug 11, 2022 | 3.22 | 1.90 | 120,125 | 3.24 | 3.175 | 386,454.75 | 625 | 3.2 |
| Aug 10, 2022 | 3.16 | 4.46 | 44,048 | 3.22 | 3.06 | 138,919.41 | 185 | 3.08 |
| Aug 9, 2022 | 3.025 | -0.82 | 10,672 | 3.125 | 3.02 | 32,639.31 | 96 | 3.09 |
| Aug 8, 2022 | 3.05 | -1.61 | 8,603 | 3.09 | 3 | 26,318.65 | 93 | 3.04 |
| Aug 5, 2022 | 3.1 | -1.90 | 49,391 | 3.215 | 3.07 | 155,008.39 | 183 | 3.215 |
| Aug 4, 2022 | 3.16 | -1.25 | 111,701 | 3.25 | 3.16 | 359,450.75 | 242 | 3.24 |
| Aug 3, 2022 | 3.2 | 1.59 | 27,577 | 3.23 | 3.14 | 88,243.6 | 148 | 3.14 |
| Aug 2, 2022 | 3.15 | 0.00 | 14,449 | 3.17 | 3.11 | 45,577.57 | 78 | 3.11 |
| Aug 1, 2022 | 3.15 | 3.11 | 57,084 | 3.15 | 3.045 | 177,596.24 | 239 | 3.055 |
| Jul 29, 2022 | 3.055 | -2.08 | 10,392 | 3.15 | 3.05 | 32,296.55 | 90 | 3.145 |
| Jul 28, 2022 | 3.12 | 0.00 | 49,731 | 3.14 | 3.075 | 155,063.93 | 98 | 3.09 |
| Jul 27, 2022 | 3.12 | 0.00 | 7,116 | 3.12 | 3.1 | 22,118.67 | 65 | 3.1 |
| Jul 26, 2022 | 3.12 | 0.32 | 14,364 | 3.12 | 3.07 | 44,404.66 | 87 | 3.115 |
| Jul 25, 2022 | 3.11 | 1.14 | 8,994 | 3.115 | 3.055 | 27,788.39 | 82 | 3.09 |
| Jul 22, 2022 | 3.075 | 0.65 | 35,834 | 3.1 | 3.02 | 109,735.76 | 162 | 3.065 |
| Jul 21, 2022 | 3.055 | 3.04 | 38,423 | 3.085 | 2.965 | 116,902.16 | 259 | 2.965 |
| Jul 20, 2022 | 2.965 | -1.82 | 25,434 | 3.045 | 2.94 | 75,973.09 | 172 | 3.045 |
| Jul 19, 2022 | 3.02 | 0.17 | 17,532 | 3.045 | 2.95 | 52,287.99 | 138 | 3.045 |
| Jul 18, 2022 | 3.015 | 2.20 | 22,401 | 3.015 | 2.98 | 67,069.33 | 173 | 3 |
| Jul 15, 2022 | 2.95 | 1.37 | 37,236 | 3.025 | 2.905 | 110,541.92 | 241 | 2.91 |
| Jul 14, 2022 | 2.91 | -2.51 | 33,649 | 2.99 | 2.86 | 98,140.86 | 201 | 2.95 |
| Jul 13, 2022 | 2.985 | 4.01 | 32,970 | 2.985 | 2.82 | 96,310.19 | 160 | 2.82 |
| Jul 12, 2022 | 2.87 | 0.70 | 29,296 | 2.87 | 2.81 | 83,523.24 | 160 | 2.815 |
| Jul 11, 2022 | 2.85 | -3.23 | 26,995 | 2.945 | 2.85 | 78,197.26 | 163 | 2.905 |
| Jul 8, 2022 | 2.945 | -1.34 | 35,435 | 2.99 | 2.905 | 104,901.99 | 212 | 2.985 |
| Jul 7, 2022 | 2.985 | 7.76 | 61,396 | 2.985 | 2.78 | 175,373.46 | 263 | 2.78 |
| Jul 6, 2022 | 2.77 | 2.97 | 68,076 | 2.785 | 2.64 | 184,199.6 | 312 | 2.76 |
| Jul 5, 2022 | 2.69 | -2.18 | 171,194 | 2.845 | 2.69 | 473,409.74 | 556 | 2.785 |
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
