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 29, 2022 | 8.49 | -0.12 | 56,572 | 8.55 | 8.46 | 480,399.21 | 401 | 8.5 |
| Sep 28, 2022 | 8.5 | -1.73 | 75,351 | 8.63 | 8.47 | 641,831.09 | 431 | 8.55 |
| Sep 27, 2022 | 8.65 | 1.17 | 107,109 | 8.73 | 8.53 | 925,379.24 | 651 | 8.53 |
| Sep 26, 2022 | 8.55 | -2.51 | 129,267 | 8.77 | 8.26 | 1,095,465.49 | 682 | 8.77 |
| Sep 23, 2022 | 8.77 | -1.24 | 168,180 | 8.95 | 8.5 | 1,453,714.02 | 649 | 8.95 |
| Sep 22, 2022 | 8.88 | -1.33 | 59,569 | 8.95 | 8.8 | 528,471.22 | 393 | 8.85 |
| Sep 21, 2022 | 9 | -1.42 | 108,093 | 9.09 | 8.84 | 966,481.21 | 752 | 9.02 |
| Sep 20, 2022 | 9.13 | -1.51 | 65,775 | 9.32 | 9.11 | 602,910.06 | 481 | 9.27 |
| Sep 19, 2022 | 9.27 | -1.38 | 43,154 | 9.47 | 9.15 | 399,285.31 | 465 | 9.3 |
| Sep 16, 2022 | 9.4 | -0.74 | 701,653 | 9.66 | 9.4 | 6,608,936.35 | 917 | 9.41 |
| Sep 15, 2022 | 9.47 | -2.27 | 94,850 | 9.74 | 9.47 | 907,696.06 | 929 | 9.69 |
| Sep 14, 2022 | 9.69 | 0.94 | 71,235 | 9.69 | 9.41 | 682,361.07 | 678 | 9.41 |
| Sep 13, 2022 | 9.6 | -1.23 | 92,571 | 9.79 | 9.55 | 894,291.67 | 816 | 9.72 |
| Sep 12, 2022 | 9.72 | 1.67 | 54,838 | 9.73 | 9.56 | 529,515.41 | 545 | 9.67 |
| Sep 9, 2022 | 9.56 | 1.92 | 42,310 | 9.56 | 9.36 | 401,201.95 | 401 | 9.42 |
| Sep 8, 2022 | 9.38 | -1.16 | 57,917 | 9.57 | 9.26 | 544,259.1 | 460 | 9.44 |
| Sep 7, 2022 | 9.49 | 0.53 | 45,072 | 9.6 | 9.37 | 427,407.1 | 485 | 9.43 |
| Sep 6, 2022 | 9.44 | 0.64 | 6,049 | 9.6 | 9.42 | 57,426 | 74 | 9.6 |
| Sep 5, 2022 | 9.5 | -1.35 | 58,898 | 9.63 | 9.38 | 558,875.25 | 306 | 9.63 |
| Sep 2, 2022 | 9.63 | 0.94 | 54,289 | 9.68 | 9.41 | 518,203.56 | 432 | 9.64 |
| Sep 1, 2022 | 9.54 | -1.24 | 68,046 | 9.7 | 9.44 | 651,227.13 | 486 | 9.51 |
| Aug 31, 2022 | 9.66 | 0.42 | 60,330 | 9.72 | 9.6 | 583,095.82 | 353 | 9.63 |
| Aug 30, 2022 | 9.62 | -2.73 | 81,716 | 10.04 | 9.62 | 795,900.2 | 578 | 10.04 |
| Aug 29, 2022 | 9.89 | -3.04 | 142,342 | 10.1 | 9.86 | 1,413,487.8 | 551 | 9.95 |
| Aug 26, 2022 | 10.2 | 0.39 | 51,050 | 10.28 | 10.06 | 520,089.54 | 333 | 10.18 |
| Aug 25, 2022 | 10.16 | 1.60 | 145,839 | 10.32 | 10.02 | 1,479,839.74 | 723 | 10.1 |
| Aug 24, 2022 | 10 | 3.09 | 101,941 | 10.08 | 9.62 | 1,010,106.25 | 776 | 9.7 |
| Aug 23, 2022 | 9.7 | -0.72 | 55,407 | 9.84 | 9.69 | 539,030.6 | 461 | 9.82 |
| Aug 22, 2022 | 9.77 | 0.00 | 51,197 | 9.95 | 9.69 | 502,675.12 | 604 | 9.77 |
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
