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 | 7.08 | -0.84 | 283 | 7.08 | 7.08 | 2,003.64 | 4 | 7.08 |
| Sep 29, 2022 | 7.14 | 5.00 | 475 | 7.14 | 6.98 | 3,370.94 | 12 | 7 |
| Sep 28, 2022 | 6.8 | 0.00 | 3,629 | 7 | 6.74 | 24,666.3 | 22 | 6.74 |
| Sep 27, 2022 | 6.8 | -0.58 | 3,527 | 7 | 6.76 | 24,313.04 | 38 | 6.8 |
| Sep 26, 2022 | 6.84 | -2.84 | 1,200 | 7 | 6.58 | 7,992.02 | 21 | 6.8 |
| Sep 23, 2022 | 7.04 | -0.28 | 53 | 7.04 | 6.7 | 356.12 | 4 | 6.7 |
| Sep 22, 2022 | 7.06 | -2.22 | 1,157 | 7.06 | 6.8 | 8,103.88 | 20 | 6.98 |
| Sep 21, 2022 | 7.22 | -0.55 | 11 | 7.22 | 6.94 | 76.62 | 2 | 6.94 |
| Sep 20, 2022 | 7.26 | 4.91 | 554 | 7.32 | 7.14 | 4,013.42 | 9 | 7.14 |
| Sep 19, 2022 | 6.92 | -1.70 | 1,420 | 7.24 | 6.58 | 9,769.2 | 19 | 6.7 |
| Sep 16, 2022 | 7.04 | -3.56 | 144 | 7.38 | 7.02 | 1,025.02 | 5 | 7.38 |
| Sep 15, 2022 | 7.3 | 0.55 | 1,588 | 7.3 | 6.9 | 11,422.84 | 18 | 6.92 |
| Sep 14, 2022 | 7.26 | 0.28 | 60 | 7.26 | 7.06 | 425.6 | 4 | 7.06 |
| Sep 13, 2022 | 7.24 | -0.28 | 454 | 7.24 | 6.92 | 3,177.38 | 9 | 7.02 |
| Sep 12, 2022 | 7.26 | 2.83 | 901 | 7.26 | 7.06 | 6,366.26 | 6 | 7.08 |
| Sep 9, 2022 | 7.06 | -0.56 | 3,255 | 7.1 | 7 | 22,985 | 11 | 7.1 |
| Sep 8, 2022 | 7.1 | -2.47 | 1,671 | 7.44 | 7.1 | 12,109.68 | 22 | 7.42 |
| Sep 7, 2022 | 7.28 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 6, 2022 | 7.28 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 5, 2022 | 7.28 | -2.93 | 4,702 | 7.5 | 6.9 | 33,214.26 | 57 | 7.5 |
| Sep 2, 2022 | 7.5 | -6.25 | 8,343 | 7.8 | 7.42 | 62,871.08 | 67 | 7.8 |
| Sep 1, 2022 | 8 | 0.00 | 337 | 8.2 | 7.9 | 2,691.2 | 6 | 8 |
| Aug 31, 2022 | 8 | 1.01 | 181 | 8 | 7.86 | 1,422.8 | 4 | 7.86 |
| Aug 30, 2022 | 7.92 | -0.25 | 941 | 7.98 | 7.88 | 7,446.16 | 9 | 7.9 |
| Aug 29, 2022 | 7.94 | -4.34 | 1,706 | 8.12 | 7.94 | 13,750.48 | 14 | 8.12 |
| Aug 26, 2022 | 8.3 | -0.72 | 403 | 8.3 | 8.12 | 3,280.54 | 7 | 8.14 |
| Aug 25, 2022 | 8.36 | 0.24 | 34 | 8.36 | 8.36 | 284.24 | 3 | 8.36 |
| Aug 24, 2022 | 8.34 | -1.88 | 234 | 8.34 | 8.14 | 1,926.32 | 7 | 8.14 |
| Aug 23, 2022 | 8.5 | 2.66 | 1,008 | 8.5 | 8.46 | 8,565.68 | 6 | 8.48 |
| Aug 22, 2022 | 8.28 | 0.00 | 0 | - | - | 0 | 0 | - |
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
