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 3, 2022 | 3.62 | 0.00 | 19,822 | 3.62 | 3.52 | 70,781.14 | 95 | 3.595 |
| Sep 30, 2022 | 3.62 | -1.63 | 24,056 | 3.695 | 3.57 | 86,735.13 | 193 | 3.685 |
| Sep 29, 2022 | 3.68 | -2.13 | 18,372 | 3.76 | 3.65 | 67,866.02 | 171 | 3.76 |
| Sep 28, 2022 | 3.76 | 0.67 | 16,255 | 3.76 | 3.62 | 59,941.87 | 147 | 3.65 |
| Sep 27, 2022 | 3.735 | 4.62 | 41,680 | 3.745 | 3.57 | 153,384.97 | 341 | 3.57 |
| Sep 26, 2022 | 3.57 | -3.38 | 35,727 | 3.7 | 3.505 | 127,791.69 | 401 | 3.695 |
| Sep 23, 2022 | 3.695 | -0.54 | 35,698 | 3.77 | 3.58 | 130,095.49 | 328 | 3.74 |
| Sep 22, 2022 | 3.715 | -3.76 | 39,604 | 3.865 | 3.705 | 149,220.43 | 401 | 3.825 |
| Sep 21, 2022 | 3.86 | -2.03 | 18,423 | 3.9 | 3.83 | 71,061.64 | 171 | 3.9 |
| Sep 20, 2022 | 3.94 | -0.25 | 16,471 | 4.015 | 3.91 | 64,705.91 | 114 | 4 |
| Sep 19, 2022 | 3.95 | -0.50 | 21,134 | 3.95 | 3.85 | 82,385.09 | 282 | 3.945 |
| Sep 16, 2022 | 3.97 | -4.34 | 41,010 | 4.15 | 3.97 | 163,968.05 | 279 | 4.15 |
| Sep 15, 2022 | 4.15 | 0.00 | 12,575 | 4.2 | 4.07 | 52,404.95 | 114 | 4.17 |
| Sep 14, 2022 | 4.15 | 4.67 | 33,093 | 4.155 | 3.9 | 134,756.76 | 251 | 3.9 |
| Sep 13, 2022 | 3.965 | -2.58 | 11,436 | 4.095 | 3.955 | 46,109.67 | 132 | 4.085 |
| Sep 12, 2022 | 4.07 | 2.78 | 30,716 | 4.075 | 3.93 | 122,702.11 | 167 | 3.93 |
| Sep 9, 2022 | 3.96 | 1.80 | 22,531 | 3.975 | 3.9 | 88,918.52 | 167 | 3.94 |
| Sep 8, 2022 | 3.89 | -0.51 | 14,404 | 4.075 | 3.88 | 56,416.92 | 113 | 4.075 |
| Sep 7, 2022 | 3.91 | -2.13 | 47,885 | 3.985 | 3.815 | 186,769.01 | 292 | 3.96 |
| Sep 6, 2022 | 3.995 | 0.13 | 22,478 | 4.045 | 3.96 | 89,836.12 | 121 | 4.01 |
| Sep 5, 2022 | 3.99 | -2.92 | 29,471 | 4.11 | 3.96 | 117,929.69 | 205 | 4.11 |
| Sep 2, 2022 | 4.11 | -0.24 | 17,987 | 4.2 | 4.035 | 73,638.34 | 196 | 4.18 |
| Sep 1, 2022 | 4.12 | -3.06 | 28,458 | 4.3 | 4.08 | 118,541.89 | 281 | 4.26 |
| Aug 31, 2022 | 4.25 | -2.07 | 21,122 | 4.34 | 4.24 | 90,194.96 | 173 | 4.25 |
| Aug 30, 2022 | 4.34 | -1.25 | 79,113 | 4.5 | 4.34 | 352,123.62 | 314 | 4.4 |
| Aug 29, 2022 | 4.395 | -1.35 | 74,597 | 4.395 | 4.18 | 321,631.09 | 362 | 4.31 |
| Aug 26, 2022 | 4.455 | 1.02 | 33,780 | 4.47 | 4.35 | 149,545.73 | 194 | 4.41 |
| Aug 25, 2022 | 4.41 | 7.82 | 84,603 | 4.41 | 4.155 | 361,601.6 | 451 | 4.155 |
| Aug 24, 2022 | 4.09 | 0.25 | 47,889 | 4.16 | 4.02 | 196,254.31 | 258 | 4.09 |
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
