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 |
|---|---|---|---|---|---|---|---|---|
| Oct 4, 2022 | 7.25 | 0.42 | 18,379 | 7.28 | 7.18 | 133,306.66 | 150 | 7.18 |
| Oct 3, 2022 | 7.22 | 0.70 | 76,662 | 7.22 | 7.07 | 551,510.12 | 199 | 7.08 |
| Sep 30, 2022 | 7.17 | -0.14 | 77,758 | 7.2 | 7.09 | 556,873.87 | 206 | 7.17 |
| Sep 29, 2022 | 7.18 | -1.37 | 77,073 | 7.24 | 7.11 | 553,645.11 | 191 | 7.14 |
| Sep 28, 2022 | 7.28 | -0.27 | 77,954 | 7.28 | 7.11 | 566,089.68 | 194 | 7.27 |
| Sep 27, 2022 | 7.3 | 0.14 | 77,300 | 7.38 | 7.25 | 564,826.6 | 248 | 7.29 |
| Sep 26, 2022 | 7.29 | -1.88 | 25,074 | 7.39 | 7.15 | 181,331.06 | 206 | 7.3 |
| Sep 23, 2022 | 7.43 | 0.41 | 30,003 | 7.5 | 7.25 | 221,297.03 | 247 | 7.37 |
| Sep 22, 2022 | 7.4 | -1.07 | 73,939 | 7.6 | 7.4 | 549,214.07 | 208 | 7.48 |
| Sep 21, 2022 | 7.48 | 0.00 | 20,342 | 7.48 | 7.36 | 150,825.7 | 134 | 7.36 |
| Sep 20, 2022 | 7.48 | -0.80 | 73,019 | 7.6 | 7.37 | 545,131.41 | 287 | 7.54 |
| Sep 19, 2022 | 7.54 | -0.13 | 13,227 | 7.59 | 7.48 | 99,720.17 | 146 | 7.55 |
| Sep 16, 2022 | 7.55 | -3.08 | 636,678 | 7.83 | 7.55 | 4,827,717.66 | 1,329 | 7.66 |
| Sep 15, 2022 | 7.79 | 1.56 | 150,822 | 7.85 | 7.62 | 1,173,581.12 | 1,198 | 7.67 |
| Sep 14, 2022 | 7.67 | 0.13 | 81,729 | 7.7 | 7.53 | 623,875.45 | 483 | 7.66 |
| Sep 13, 2022 | 7.66 | 1.06 | 71,366 | 7.67 | 7.5 | 544,386.78 | 446 | 7.58 |
| Sep 12, 2022 | 7.58 | 1.61 | 36,445 | 7.59 | 7.44 | 274,651.49 | 376 | 7.46 |
| Sep 9, 2022 | 7.46 | -0.27 | 72,555 | 7.57 | 7.42 | 543,547.86 | 339 | 7.48 |
| Sep 8, 2022 | 7.48 | 1.08 | 73,253 | 7.48 | 7.38 | 546,554.97 | 359 | 7.4 |
| Sep 7, 2022 | 7.4 | 0.14 | 75,181 | 7.43 | 7.33 | 555,600.45 | 322 | 7.34 |
| Sep 6, 2022 | 7.39 | -0.14 | 12,032 | 7.5 | 7.34 | 88,863.03 | 127 | 7.4 |
| Sep 5, 2022 | 7.4 | -4.64 | 54,033 | 7.49 | 7.36 | 399,730.8 | 482 | 7.36 |
| Sep 2, 2022 | 7.76 | -1.15 | 68,385 | 7.83 | 7.74 | 531,727.45 | 356 | 7.82 |
| Sep 1, 2022 | 7.85 | 0.64 | 67,710 | 8.05 | 7.81 | 531,769.89 | 226 | 7.84 |
| Aug 31, 2022 | 7.8 | -0.64 | 73,356 | 7.9 | 7.64 | 573,082.57 | 386 | 7.85 |
| Aug 30, 2022 | 7.85 | 0.13 | 69,272 | 7.97 | 7.64 | 542,909.36 | 474 | 7.93 |
| Aug 29, 2022 | 7.84 | -0.51 | 67,493 | 7.9 | 7.74 | 527,550.45 | 297 | 7.76 |
| Aug 26, 2022 | 7.88 | -0.88 | 11,901 | 7.99 | 7.84 | 94,129.01 | 149 | 7.95 |
| Aug 25, 2022 | 7.95 | 0.38 | 67,851 | 8 | 7.83 | 539,263.9 | 319 | 7.94 |
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
