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 | 3.52 | 0.57 | 29,565 | 3.54 | 3.48 | 103,535.65 | 113 | 3.52 |
| Oct 3, 2022 | 3.5 | -0.28 | 19,937 | 3.55 | 3.44 | 69,446.38 | 107 | 3.55 |
| Sep 30, 2022 | 3.51 | -2.77 | 63,270 | 3.61 | 3.46 | 223,566.31 | 326 | 3.61 |
| Sep 29, 2022 | 3.61 | -9.98 | 99,790 | 3.99 | 3.61 | 369,968.25 | 581 | 3.99 |
| Sep 28, 2022 | 4.01 | -1.47 | 10,345 | 4.19 | 3.9 | 41,021.61 | 83 | 4 |
| Sep 27, 2022 | 4.07 | -1.93 | 8,425 | 4.2 | 4.05 | 34,681.21 | 39 | 4.2 |
| Sep 26, 2022 | 4.15 | -0.48 | 1,771 | 4.2 | 4.14 | 7,346.97 | 23 | 4.14 |
| Sep 23, 2022 | 4.17 | -0.71 | 5,797 | 4.21 | 4.16 | 24,210.61 | 41 | 4.19 |
| Sep 22, 2022 | 4.2 | -1.41 | 4,321 | 4.31 | 4.2 | 18,178.39 | 54 | 4.31 |
| Sep 21, 2022 | 4.26 | -0.93 | 14,718 | 4.34 | 4.2 | 62,956.25 | 76 | 4.3 |
| Sep 20, 2022 | 4.3 | 1.18 | 6,285 | 4.3 | 4.19 | 26,505.14 | 48 | 4.21 |
| Sep 19, 2022 | 4.25 | -0.23 | 3,289 | 4.25 | 4.21 | 13,889.11 | 18 | 4.22 |
| Sep 16, 2022 | 4.26 | 0.00 | 2,854 | 4.26 | 4.21 | 12,072.79 | 19 | 4.22 |
| Sep 15, 2022 | 4.26 | 0.95 | 5,460 | 4.35 | 4.24 | 23,493.94 | 27 | 4.25 |
| Sep 14, 2022 | 4.22 | -4.09 | 13,000 | 4.24 | 4.2 | 54,822.38 | 115 | 4.24 |
| Sep 13, 2022 | 4.4 | 0.00 | 6,888 | 4.45 | 4.36 | 30,232.13 | 52 | 4.45 |
| Sep 12, 2022 | 4.4 | -0.45 | 25,933 | 4.46 | 4.39 | 114,295.37 | 128 | 4.42 |
| Sep 9, 2022 | 4.42 | 0.23 | 6,095 | 4.42 | 4.35 | 26,798.58 | 43 | 4.41 |
| Sep 8, 2022 | 4.41 | 2.32 | 4,561 | 4.42 | 4.35 | 20,094.18 | 27 | 4.38 |
| Sep 7, 2022 | 4.31 | -0.23 | 15,426 | 4.35 | 4.29 | 66,375.32 | 66 | 4.31 |
| Sep 6, 2022 | 4.32 | -1.59 | 549 | 4.39 | 4.31 | 2,369.13 | 12 | 4.39 |
| Sep 5, 2022 | 4.39 | 0.69 | 3,701 | 4.4 | 4.3 | 16,070.19 | 31 | 4.35 |
| Sep 2, 2022 | 4.36 | 0.23 | 1,234 | 4.39 | 4.32 | 5,371.42 | 17 | 4.39 |
| Sep 1, 2022 | 4.35 | -0.68 | 681 | 4.39 | 4.35 | 2,978.19 | 10 | 4.39 |
| Aug 31, 2022 | 4.38 | -0.23 | 2,153 | 4.46 | 4.38 | 9,430.24 | 9 | 4.46 |
| Aug 30, 2022 | 4.39 | 1.15 | 4,046 | 4.4 | 4.32 | 17,528.99 | 30 | 4.39 |
| Aug 29, 2022 | 4.34 | 0.23 | 2,219 | 4.39 | 4.27 | 9,567.91 | 20 | 4.3 |
| Aug 26, 2022 | 4.33 | 0.23 | 2,861 | 4.38 | 4.32 | 12,389.04 | 20 | 4.32 |
| Aug 25, 2022 | 4.32 | -0.23 | 2,011 | 4.37 | 4.31 | 8,678.02 | 13 | 4.37 |
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
