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 | 2.7 | -1.46 | 6,833 | 2.74 | 2.695 | 18,513.42 | 41 | 2.735 |
| Sep 29, 2022 | 2.74 | -1.26 | 12,755 | 2.79 | 2.695 | 34,618.88 | 49 | 2.78 |
| Sep 28, 2022 | 2.775 | -1.42 | 6,774 | 2.805 | 2.735 | 18,744.49 | 38 | 2.77 |
| Sep 27, 2022 | 2.815 | 0.54 | 7,990 | 2.9 | 2.78 | 22,438.08 | 43 | 2.84 |
| Sep 26, 2022 | 2.8 | -3.45 | 15,935 | 2.88 | 2.75 | 44,788.85 | 82 | 2.87 |
| Sep 23, 2022 | 2.9 | -2.36 | 7,331 | 2.985 | 2.865 | 21,213.14 | 46 | 2.985 |
| Sep 22, 2022 | 2.97 | 1.37 | 7,770 | 2.98 | 2.915 | 22,846.14 | 39 | 2.94 |
| Sep 21, 2022 | 2.93 | -0.51 | 9,556 | 2.975 | 2.92 | 28,103.62 | 51 | 2.96 |
| Sep 20, 2022 | 2.945 | -4.38 | 11,262 | 3.1 | 2.93 | 33,634.26 | 67 | 3.1 |
| Sep 19, 2022 | 3.08 | 2.16 | 13,806 | 3.1 | 2.99 | 41,985.81 | 63 | 3 |
| Sep 16, 2022 | 3.015 | 0.50 | 5,435 | 3.02 | 2.955 | 16,199.27 | 38 | 2.955 |
| Sep 15, 2022 | 3 | -0.99 | 5,612 | 3.065 | 2.95 | 16,730.93 | 34 | 3.065 |
| Sep 14, 2022 | 3.03 | 0.33 | 12,471 | 3.075 | 2.955 | 37,471.83 | 42 | 3 |
| Sep 13, 2022 | 3.02 | -1.31 | 6,335 | 3.08 | 3 | 19,122 | 34 | 3.08 |
| Sep 12, 2022 | 3.06 | 0.00 | 6,119 | 3.13 | 3 | 18,638.66 | 26 | 3.13 |
| Sep 9, 2022 | 3.06 | 1.16 | 10,230 | 3.06 | 2.965 | 30,947.25 | 43 | 2.965 |
| Sep 8, 2022 | 3.025 | 0.50 | 6,155 | 3.07 | 2.955 | 18,419.3 | 42 | 3.04 |
| Sep 7, 2022 | 3.01 | -0.17 | 13,380 | 3.04 | 2.94 | 39,920.15 | 41 | 3.005 |
| Sep 6, 2022 | 3.015 | -0.17 | 3,250 | 3.035 | 3 | 9,791.2 | 13 | 3.03 |
| Sep 5, 2022 | 3.02 | -3.51 | 8,564 | 3.1 | 3.02 | 25,986.59 | 49 | 3.1 |
| Sep 2, 2022 | 3.13 | 1.62 | 9,409 | 3.14 | 3.035 | 28,762.6 | 53 | 3.14 |
| Sep 1, 2022 | 3.08 | -0.65 | 8,308 | 3.15 | 3.035 | 25,410.47 | 62 | 3.15 |
| Aug 31, 2022 | 3.1 | -0.64 | 5,485 | 3.155 | 3.09 | 17,024.69 | 31 | 3.155 |
| Aug 30, 2022 | 3.12 | 0.32 | 13,814 | 3.235 | 3.08 | 43,094.94 | 55 | 3.15 |
| Aug 29, 2022 | 3.11 | -2.35 | 17,941 | 3.135 | 3.05 | 55,424.44 | 74 | 3.13 |
| Aug 26, 2022 | 3.185 | -0.78 | 3,773 | 3.215 | 3.17 | 12,036.68 | 28 | 3.205 |
| Aug 25, 2022 | 3.21 | 0.63 | 8,252 | 3.3 | 3.175 | 26,448.65 | 30 | 3.3 |
| Aug 24, 2022 | 3.19 | -1.85 | 7,552 | 3.22 | 3.16 | 24,044.29 | 48 | 3.22 |
| Aug 23, 2022 | 3.25 | -0.91 | 6,360 | 3.3 | 3.22 | 20,601.14 | 29 | 3.3 |
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
