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 | 3.035 | 1.68 | 20,159 | 3.045 | 2.985 | 60,741.42 | 74 | 2.985 |
| Sep 29, 2022 | 2.985 | -0.50 | 100,876 | 3.03 | 2.975 | 302,791.14 | 170 | 3 |
| Sep 28, 2022 | 3 | -0.17 | 68,529 | 3.03 | 2.94 | 203,501 | 234 | 2.955 |
| Sep 27, 2022 | 3.005 | -0.17 | 63,163 | 3.07 | 3 | 191,496.93 | 181 | 3.025 |
| Sep 26, 2022 | 3.01 | -0.66 | 116,628 | 3.07 | 2.99 | 352,525.23 | 317 | 3.02 |
| Sep 23, 2022 | 3.03 | -2.26 | 58,116 | 3.1 | 3.02 | 177,168.9 | 197 | 3.1 |
| Sep 22, 2022 | 3.1 | -0.80 | 11,942 | 3.12 | 3.075 | 36,980.46 | 87 | 3.075 |
| Sep 21, 2022 | 3.125 | -0.32 | 32,294 | 3.135 | 3.08 | 100,580.74 | 96 | 3.13 |
| Sep 20, 2022 | 3.135 | 1.29 | 42,603 | 3.14 | 3.1 | 133,052.97 | 102 | 3.11 |
| Sep 19, 2022 | 3.095 | -2.06 | 41,759 | 3.12 | 3.08 | 129,437.55 | 146 | 3.12 |
| Sep 16, 2022 | 3.16 | 0.32 | 25,455 | 3.16 | 3.14 | 80,068.61 | 59 | 3.145 |
| Sep 15, 2022 | 3.15 | 0.48 | 44,316 | 3.165 | 3.12 | 139,204.72 | 132 | 3.16 |
| Sep 14, 2022 | 3.135 | 0.48 | 27,355 | 3.135 | 3.08 | 85,370.33 | 102 | 3.09 |
| Sep 13, 2022 | 3.12 | 0.00 | 41,302 | 3.15 | 3.105 | 129,111.82 | 146 | 3.105 |
| Sep 12, 2022 | 3.12 | 1.46 | 49,836 | 3.14 | 3.1 | 155,118.6 | 119 | 3.1 |
| Sep 9, 2022 | 3.075 | 0.49 | 70,776 | 3.12 | 3.075 | 219,285.53 | 201 | 3.08 |
| Sep 8, 2022 | 3.06 | 0.33 | 64,250 | 3.09 | 3.05 | 196,705.28 | 106 | 3.09 |
| Sep 7, 2022 | 3.05 | -1.61 | 226,864 | 3.14 | 3.02 | 690,639 | 511 | 3.06 |
| Sep 6, 2022 | 3.1 | 1.64 | 109,888 | 3.15 | 3.08 | 343,441.81 | 178 | 3.105 |
| Sep 5, 2022 | 3.05 | -4.09 | 313,564 | 3.16 | 3.01 | 959,072.01 | 876 | 3.16 |
| Sep 2, 2022 | 3.18 | -1.24 | 55,429 | 3.25 | 3.18 | 177,462.58 | 140 | 3.24 |
| Sep 1, 2022 | 3.22 | -2.72 | 67,810 | 3.29 | 3.2 | 219,868.67 | 236 | 3.275 |
| Aug 31, 2022 | 3.31 | 0.00 | 76,203 | 3.335 | 3.265 | 252,223.79 | 112 | 3.3 |
| Aug 30, 2022 | 3.31 | 0.15 | 44,588 | 3.365 | 3.28 | 147,438.75 | 236 | 3.3 |
| Aug 29, 2022 | 3.305 | -4.06 | 92,543 | 3.36 | 3.3 | 307,582.74 | 362 | 3.335 |
| Aug 26, 2022 | 3.445 | -0.14 | 13,605 | 3.47 | 3.425 | 46,798.59 | 80 | 3.47 |
| Aug 25, 2022 | 3.45 | 0.88 | 37,517 | 3.45 | 3.41 | 128,724.6 | 122 | 3.42 |
| Aug 24, 2022 | 3.42 | -0.87 | 47,076 | 3.49 | 3.39 | 160,421.78 | 220 | 3.395 |
| Aug 23, 2022 | 3.45 | 0.00 | 49,472 | 3.47 | 3.42 | 170,767.15 | 210 | 3.43 |
| Aug 22, 2022 | 3.45 | 0.15 | 177,872 | 3.5 | 3.43 | 618,452.53 | 603 | 3.43 |
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
