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 30, 2022 | 3.385 | -0.15 | 108,509 | 3.405 | 3.375 | 367,965.15 | 277 | 3.405 |
| Sep 29, 2022 | 3.39 | 0.00 | 105,022 | 3.42 | 3.365 | 357,000.56 | 229 | 3.39 |
| Sep 28, 2022 | 3.39 | -2.02 | 196,065 | 3.435 | 3.39 | 669,830.72 | 361 | 3.41 |
| Sep 27, 2022 | 3.46 | 1.62 | 183,368 | 3.5 | 3.39 | 630,503.86 | 448 | 3.415 |
| Sep 26, 2022 | 3.405 | 1.64 | 142,347 | 3.425 | 3.325 | 479,106.48 | 395 | 3.405 |
| Sep 23, 2022 | 3.35 | -1.47 | 246,961 | 3.49 | 3.33 | 836,573.07 | 630 | 3.49 |
| Sep 22, 2022 | 3.4 | 0.29 | 146,329 | 3.475 | 3.34 | 500,422.14 | 344 | 3.34 |
| Sep 21, 2022 | 3.39 | -2.73 | 209,204 | 3.455 | 3.33 | 713,483.76 | 408 | 3.44 |
| Sep 20, 2022 | 3.485 | 0.14 | 92,794 | 3.545 | 3.485 | 325,511.46 | 241 | 3.51 |
| Sep 19, 2022 | 3.48 | -2.66 | 126,723 | 3.56 | 3.465 | 445,476.95 | 324 | 3.545 |
| Sep 16, 2022 | 3.575 | 1.27 | 562,918 | 3.575 | 3.505 | 2,007,937.59 | 562 | 3.51 |
| Sep 15, 2022 | 3.53 | -0.42 | 111,378 | 3.6 | 3.5 | 396,097.28 | 423 | 3.555 |
| Sep 14, 2022 | 3.545 | 4.88 | 157,048 | 3.545 | 3.32 | 539,757.49 | 493 | 3.32 |
| Sep 13, 2022 | 3.38 | 0.00 | 109,494 | 3.44 | 3.36 | 371,558.19 | 363 | 3.4 |
| Sep 12, 2022 | 3.38 | 2.42 | 136,153 | 3.46 | 3.3 | 460,382.35 | 425 | 3.36 |
| Sep 9, 2022 | 3.3 | 1.85 | 99,353 | 3.35 | 3.29 | 330,670.17 | 289 | 3.29 |
| Sep 8, 2022 | 3.24 | 0.00 | 106,115 | 3.35 | 3.24 | 349,347.45 | 397 | 3.28 |
| Sep 7, 2022 | 3.24 | -2.99 | 152,932 | 3.35 | 3.22 | 503,349.4 | 430 | 3.33 |
| Sep 6, 2022 | 3.34 | 1.21 | 61,757 | 3.38 | 3.3 | 206,299.7 | 144 | 3.33 |
| Sep 5, 2022 | 3.3 | -3.79 | 125,347 | 3.46 | 3.28 | 418,118.61 | 448 | 3.46 |
| Sep 2, 2022 | 3.43 | 1.78 | 61,405 | 3.44 | 3.375 | 209,466.98 | 267 | 3.44 |
| Sep 1, 2022 | 3.37 | -2.03 | 89,845 | 3.435 | 3.37 | 305,084.57 | 335 | 3.435 |
| Aug 31, 2022 | 3.44 | -0.15 | 110,266 | 3.485 | 3.435 | 380,336.99 | 325 | 3.445 |
| Aug 30, 2022 | 3.445 | -2.41 | 124,083 | 3.6 | 3.4 | 436,361.04 | 447 | 3.53 |
| Aug 29, 2022 | 3.53 | -5.87 | 153,937 | 3.65 | 3.515 | 553,605.54 | 406 | 3.6 |
| Aug 26, 2022 | 3.75 | 0.00 | 69,808 | 3.79 | 3.69 | 259,556.79 | 193 | 3.79 |
| Aug 25, 2022 | 3.75 | 1.90 | 79,195 | 3.825 | 3.695 | 296,461.54 | 305 | 3.75 |
| Aug 24, 2022 | 3.68 | -2.13 | 91,259 | 3.76 | 3.65 | 335,073.92 | 260 | 3.76 |
| Aug 23, 2022 | 3.76 | -0.79 | 138,565 | 3.815 | 3.71 | 523,124.84 | 443 | 3.76 |
| Aug 22, 2022 | 3.79 | -0.52 | 135,746 | 3.805 | 3.75 | 513,059.23 | 328 | 3.75 |
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
