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 | 3.495 | 0.00 | 1,161 | 3.5 | 3.495 | 4,057.7 | 5 | 3.495 |
| Oct 3, 2022 | 3.495 | -0.29 | 7,920 | 3.495 | 3.495 | 27,680.4 | 10 | 3.495 |
| Sep 30, 2022 | 3.505 | 0.29 | 5,130 | 3.56 | 3.495 | 17,980.85 | 12 | 3.495 |
| Sep 29, 2022 | 3.495 | 0.00 | 9,760 | 3.495 | 3.495 | 34,111.2 | 10 | 3.495 |
| Sep 28, 2022 | 3.495 | 0.00 | 59,749 | 3.495 | 3.495 | 208,822.76 | 21 | 3.495 |
| Sep 27, 2022 | 3.495 | 0.00 | 13,210 | 3.51 | 3.495 | 46,168.97 | 17 | 3.495 |
| Sep 26, 2022 | 3.495 | 0.00 | 34,085 | 3.495 | 3.495 | 119,127.08 | 32 | 3.495 |
| Sep 23, 2022 | 3.495 | 0.00 | 59,028 | 3.495 | 3.495 | 206,302.86 | 44 | 3.495 |
| Sep 22, 2022 | 3.495 | 6.55 | 368,125 | 3.5 | 3.495 | 1,286,604.23 | 170 | 3.495 |
| Sep 21, 2022 | 3.28 | 3.47 | 42,955 | 3.28 | 3.18 | 139,091.33 | 117 | 3.18 |
| Sep 20, 2022 | 3.17 | 2.26 | 16,722 | 3.19 | 3.1 | 52,525.53 | 65 | 3.1 |
| Sep 19, 2022 | 3.1 | -1.59 | 9,931 | 3.13 | 3.085 | 30,744.96 | 50 | 3.1 |
| Sep 16, 2022 | 3.15 | -2.48 | 10,900 | 3.21 | 3.13 | 34,579.9 | 44 | 3.21 |
| Sep 15, 2022 | 3.23 | -0.62 | 45,903 | 3.27 | 3.21 | 148,631.46 | 89 | 3.22 |
| Sep 14, 2022 | 3.25 | -0.76 | 26,627 | 3.29 | 3.22 | 86,383.38 | 79 | 3.29 |
| Sep 13, 2022 | 3.275 | 2.02 | 56,306 | 3.305 | 3.26 | 184,638.47 | 127 | 3.26 |
| Sep 12, 2022 | 3.21 | 1.26 | 56,756 | 3.24 | 3.2 | 182,757.65 | 149 | 3.21 |
| Sep 9, 2022 | 3.17 | 0.32 | 26,568 | 3.2 | 3.16 | 84,438.39 | 76 | 3.16 |
| Sep 8, 2022 | 3.16 | -0.94 | 32,104 | 3.185 | 3.155 | 101,591.37 | 70 | 3.18 |
| Sep 7, 2022 | 3.19 | 0.31 | 41,606 | 3.21 | 3.155 | 131,823.43 | 98 | 3.17 |
| Sep 6, 2022 | 3.18 | -0.47 | 19,922 | 3.22 | 3.16 | 63,302.27 | 71 | 3.195 |
| Sep 5, 2022 | 3.195 | -1.69 | 24,210 | 3.27 | 3.195 | 77,788.69 | 91 | 3.2 |
| Sep 2, 2022 | 3.25 | 2.85 | 77,725 | 3.3 | 3.22 | 253,306.27 | 208 | 3.26 |
| Sep 1, 2022 | 3.16 | -1.25 | 10,447 | 3.2 | 3.15 | 33,143.06 | 52 | 3.19 |
| Aug 31, 2022 | 3.2 | 0.00 | 12,342 | 3.22 | 3.15 | 39,448.44 | 50 | 3.15 |
| Aug 30, 2022 | 3.2 | 1.59 | 22,752 | 3.24 | 3.165 | 72,722.95 | 87 | 3.165 |
| Aug 29, 2022 | 3.15 | -0.47 | 14,015 | 3.16 | 3.12 | 44,069.48 | 63 | 3.12 |
| Aug 26, 2022 | 3.165 | -0.32 | 9,542 | 3.19 | 3.155 | 30,243.3 | 37 | 3.175 |
| Aug 25, 2022 | 3.175 | 0.95 | 12,681 | 3.21 | 3.145 | 40,263.38 | 60 | 3.145 |
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
