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 | -0.66 | 933 | 3.07 | 2.93 | 2,792.89 | 14 | 2.99 |
| Oct 5, 2022 | 3.02 | 2.03 | 240 | 3.06 | 3.02 | 731.75 | 4 | 3.06 |
| Oct 4, 2022 | 2.96 | -4.21 | 1,693 | 3.15 | 2.95 | 5,025.18 | 36 | 3.15 |
| Oct 3, 2022 | 3.09 | -0.96 | 356 | 3.12 | 2.97 | 1,101.54 | 9 | 3.12 |
| Sep 30, 2022 | 3.12 | 4.70 | 225 | 3.12 | 3 | 677.05 | 8 | 3.05 |
| Sep 29, 2022 | 2.98 | 0.00 | 505 | 3.01 | 2.97 | 1,504.48 | 4 | 3.01 |
| Sep 28, 2022 | 2.98 | -0.33 | 666 | 3.04 | 2.84 | 1,919.24 | 14 | 3.04 |
| Sep 27, 2022 | 2.99 | 0.00 | 200 | 2.99 | 2.99 | 598 | 2 | 2.99 |
| Sep 26, 2022 | 2.99 | -1.97 | 423 | 3.05 | 2.89 | 1,244.99 | 13 | 2.9 |
| Sep 23, 2022 | 3.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 22, 2022 | 3.05 | 1.67 | 55 | 3.05 | 2.91 | 160.7 | 7 | 2.91 |
| Sep 21, 2022 | 3 | -2.28 | 205 | 3 | 3 | 615 | 4 | 3 |
| Sep 20, 2022 | 3.07 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 19, 2022 | 3.07 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 16, 2022 | 3.07 | -0.65 | 867 | 3.15 | 2.97 | 2,610.5 | 12 | 3.15 |
| Sep 15, 2022 | 3.09 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 14, 2022 | 3.09 | -0.96 | 471 | 3.09 | 3 | 1,449.87 | 10 | 3 |
| Sep 13, 2022 | 3.12 | -1.27 | 443 | 3.12 | 3 | 1,341.15 | 11 | 3.01 |
| Sep 12, 2022 | 3.16 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 9, 2022 | 3.16 | 0.64 | 380 | 3.21 | 3.1 | 1,179.95 | 7 | 3.21 |
| Sep 8, 2022 | 3.14 | -7.65 | 1,967 | 3.45 | 3.12 | 6,183.74 | 21 | 3.45 |
| Sep 7, 2022 | 3.4 | 3.66 | 104 | 3.45 | 3.28 | 342.4 | 10 | 3.28 |
| Sep 6, 2022 | 3.28 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 5, 2022 | 3.28 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 2, 2022 | 3.28 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 1, 2022 | 3.28 | 1.23 | 1,809 | 3.28 | 3.12 | 5,738.83 | 9 | 3.2 |
| Aug 31, 2022 | 3.24 | 1.25 | 906 | 3.24 | 3.07 | 2,788.24 | 10 | 3.08 |
| Aug 30, 2022 | 3.2 | 0.00 | 2,011 | 3.2 | 3.2 | 6,435.2 | 5 | 3.2 |
| Aug 29, 2022 | 3.2 | -4.48 | 32 | 3.38 | 3.06 | 100.5 | 8 | 3.38 |
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
