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 | 3.024 | -4.03 | 1,202,362 | 3.188 | 3.01 | 3,683,786.81 | 1,791 | 3.14 |
| Sep 22, 2022 | 3.151 | -0.91 | 1,116,100 | 3.206 | 3.129 | 3,582,335.64 | 1,549 | 3.14 |
| Sep 21, 2022 | 3.18 | -4.07 | 1,399,150 | 3.275 | 3.14 | 4,465,260.85 | 2,270 | 3.256 |
| Sep 20, 2022 | 3.315 | 1.38 | 894,035 | 3.34 | 3.27 | 2,958,728.58 | 1,476 | 3.27 |
| Sep 19, 2022 | 3.27 | 1.05 | 507,689 | 3.29 | 3.178 | 1,646,242.34 | 978 | 3.18 |
| Sep 16, 2022 | 3.236 | 0.40 | 2,539,442 | 3.28 | 3.184 | 8,227,191.28 | 2,275 | 3.184 |
| Sep 15, 2022 | 3.223 | 0.19 | 2,028,571 | 3.276 | 3.223 | 6,617,081.99 | 2,627 | 3.257 |
| Sep 14, 2022 | 3.217 | -0.62 | 2,543,528 | 3.259 | 3.18 | 8,182,280.83 | 2,460 | 3.2 |
| Sep 13, 2022 | 3.237 | -3.37 | 1,400,120 | 3.38 | 3.223 | 4,582,808.35 | 2,178 | 3.38 |
| Sep 12, 2022 | 3.35 | 0.75 | 1,123,804 | 3.4 | 3.321 | 3,776,263.68 | 1,737 | 3.36 |
| Sep 9, 2022 | 3.325 | 6.37 | 4,302,582 | 3.326 | 3.16 | 14,001,379.91 | 3,751 | 3.19 |
| Sep 8, 2022 | 3.126 | 3.17 | 1,900,063 | 3.182 | 3.03 | 5,896,631.03 | 2,564 | 3.03 |
| Sep 7, 2022 | 3.03 | -0.33 | 3,561,373 | 3.06 | 2.97 | 10,705,338.62 | 4,075 | 2.991 |
| Sep 6, 2022 | 3.04 | -0.33 | 2,045,313 | 3.06 | 3.015 | 6,223,572.3 | 1,457 | 3.06 |
| Sep 5, 2022 | 3.05 | -2.24 | 2,101,378 | 3.095 | 3.03 | 6,424,241.67 | 2,243 | 3.062 |
| Sep 2, 2022 | 3.12 | -1.89 | 1,992,248 | 3.217 | 3.112 | 6,247,884.49 | 2,796 | 3.208 |
| Sep 1, 2022 | 3.18 | -1.36 | 3,346,720 | 3.238 | 3.166 | 10,746,000.62 | 4,523 | 3.166 |
| Aug 31, 2022 | 3.224 | 1.13 | 1,599,774 | 3.224 | 3.14 | 5,134,809.13 | 1,249 | 3.186 |
| Aug 30, 2022 | 3.188 | -0.59 | 1,443,079 | 3.278 | 3.184 | 4,656,803.4 | 2,039 | 3.207 |
| Aug 29, 2022 | 3.207 | -5.68 | 1,675,088 | 3.278 | 3.184 | 5,390,910.31 | 2,738 | 3.26 |
| Aug 26, 2022 | 3.4 | -0.61 | 593,375 | 3.439 | 3.358 | 2,012,743.83 | 903 | 3.405 |
| Aug 25, 2022 | 3.421 | 1.85 | 1,284,429 | 3.421 | 3.353 | 4,361,412.26 | 1,920 | 3.38 |
| Aug 24, 2022 | 3.359 | -1.96 | 1,287,442 | 3.39 | 3.33 | 4,324,411.08 | 1,652 | 3.38 |
| Aug 23, 2022 | 3.426 | -1.64 | 1,160,637 | 3.479 | 3.421 | 3,993,002.01 | 1,794 | 3.44 |
| Aug 22, 2022 | 3.483 | 0.96 | 1,843,650 | 3.483 | 3.384 | 6,317,538.56 | 2,376 | 3.422 |
| Aug 19, 2022 | 3.45 | -0.20 | 835,392 | 3.459 | 3.392 | 2,875,799.89 | 1,153 | 3.392 |
| Aug 18, 2022 | 3.457 | 1.20 | 1,264,361 | 3.466 | 3.391 | 4,328,324.07 | 1,681 | 3.397 |
| Aug 17, 2022 | 3.416 | 0.47 | 1,232,655 | 3.421 | 3.35 | 4,193,106.51 | 1,571 | 3.4 |
| Aug 16, 2022 | 3.4 | 1.49 | 4,230,997 | 3.45 | 3.322 | 14,389,632.28 | 5,950 | 3.322 |
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
