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 6, 2022 | 3.184 | 1.08 | 1,594,744 | 3.219 | 3.166 | 5,091,765.15 | 1,647 | 3.196 |
| Oct 5, 2022 | 3.15 | 0.32 | 806,781 | 3.189 | 3.11 | 2,540,725.17 | 1,343 | 3.154 |
| Oct 4, 2022 | 3.14 | 3.97 | 862,780 | 3.144 | 3.093 | 2,689,207.14 | 1,306 | 3.109 |
| Oct 3, 2022 | 3.02 | -0.20 | 805,755 | 3.039 | 2.972 | 2,428,301.53 | 1,038 | 3.007 |
| Sep 30, 2022 | 3.026 | -0.13 | 1,357,442 | 3.079 | 3.025 | 4,122,073.47 | 1,291 | 3.03 |
| Sep 29, 2022 | 3.03 | 0.73 | 930,655 | 3.064 | 3.01 | 2,824,456.8 | 1,140 | 3.01 |
| Sep 28, 2022 | 3.008 | -2.65 | 1,476,630 | 3.104 | 2.98 | 4,468,109.3 | 2,239 | 3 |
| Sep 27, 2022 | 3.09 | 2.05 | 1,240,942 | 3.139 | 3.08 | 3,859,116.09 | 2,047 | 3.08 |
| Sep 26, 2022 | 3.028 | 0.13 | 1,087,838 | 3.08 | 2.96 | 3,281,546.49 | 1,995 | 3.024 |
| Sep 23, 2022 | 3.024 | -4.03 | 1,202,362 | 3.188 | 3.01 | 3,683,786.81 | 1,791 | 3.14 |
| Sep 22, 2022 | 3.151 | -0.91 | 1,116,100 | 3.206 | 3.129 | 3,582,335.64 | 1,549 | 3.14 |
| Sep 21, 2022 | 3.18 | -4.07 | 1,399,150 | 3.275 | 3.14 | 4,465,260.85 | 2,270 | 3.256 |
| Sep 20, 2022 | 3.315 | 1.38 | 894,035 | 3.34 | 3.27 | 2,958,728.58 | 1,476 | 3.27 |
| Sep 19, 2022 | 3.27 | 1.05 | 507,689 | 3.29 | 3.178 | 1,646,242.34 | 978 | 3.18 |
| Sep 16, 2022 | 3.236 | 0.40 | 2,539,442 | 3.28 | 3.184 | 8,227,191.28 | 2,275 | 3.184 |
| Sep 15, 2022 | 3.223 | 0.19 | 2,028,571 | 3.276 | 3.223 | 6,617,081.99 | 2,627 | 3.257 |
| Sep 14, 2022 | 3.217 | -0.62 | 2,543,528 | 3.259 | 3.18 | 8,182,280.83 | 2,460 | 3.2 |
| Sep 13, 2022 | 3.237 | -3.37 | 1,400,120 | 3.38 | 3.223 | 4,582,808.35 | 2,178 | 3.38 |
| Sep 12, 2022 | 3.35 | 0.75 | 1,123,804 | 3.4 | 3.321 | 3,776,263.68 | 1,737 | 3.36 |
| Sep 9, 2022 | 3.325 | 6.37 | 4,302,582 | 3.326 | 3.16 | 14,001,379.91 | 3,751 | 3.19 |
| Sep 8, 2022 | 3.126 | 3.17 | 1,900,063 | 3.182 | 3.03 | 5,896,631.03 | 2,564 | 3.03 |
| Sep 7, 2022 | 3.03 | -0.33 | 3,561,373 | 3.06 | 2.97 | 10,705,338.62 | 4,075 | 2.991 |
| Sep 6, 2022 | 3.04 | -0.33 | 2,045,313 | 3.06 | 3.015 | 6,223,572.3 | 1,457 | 3.06 |
| Sep 5, 2022 | 3.05 | -2.24 | 2,101,378 | 3.095 | 3.03 | 6,424,241.67 | 2,243 | 3.062 |
| Sep 2, 2022 | 3.12 | -1.89 | 1,992,248 | 3.217 | 3.112 | 6,247,884.49 | 2,796 | 3.208 |
| Sep 1, 2022 | 3.18 | -1.36 | 3,346,720 | 3.238 | 3.166 | 10,746,000.62 | 4,523 | 3.166 |
| Aug 31, 2022 | 3.224 | 1.13 | 1,599,774 | 3.224 | 3.14 | 5,134,809.13 | 1,249 | 3.186 |
| Aug 30, 2022 | 3.188 | -0.59 | 1,443,079 | 3.278 | 3.184 | 4,656,803.4 | 2,039 | 3.207 |
| Aug 29, 2022 | 3.207 | -5.68 | 1,675,088 | 3.278 | 3.184 | 5,390,910.31 | 2,738 | 3.26 |
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
