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 | 4.16 | -0.48 | 26,034 | 4.18 | 4.08 | 107,198.47 | 123 | 4.165 |
| Sep 30, 2022 | 4.18 | 1.33 | 26,680 | 4.18 | 4.085 | 110,852.94 | 123 | 4.145 |
| Sep 29, 2022 | 4.125 | 0.12 | 32,343 | 4.2 | 4.08 | 133,600.24 | 113 | 4.12 |
| Sep 28, 2022 | 4.12 | 1.23 | 57,437 | 4.135 | 3.985 | 232,900.42 | 178 | 4.015 |
| Sep 27, 2022 | 4.07 | 0.49 | 54,950 | 4.09 | 4.055 | 223,965.61 | 166 | 4.085 |
| Sep 26, 2022 | 4.05 | -3.23 | 38,699 | 4.185 | 4.02 | 157,561.43 | 228 | 4.185 |
| Sep 23, 2022 | 4.185 | -1.30 | 63,404 | 4.26 | 4.1 | 263,504.04 | 209 | 4.22 |
| Sep 22, 2022 | 4.24 | 0.47 | 37,922 | 4.25 | 4.165 | 160,006.2 | 111 | 4.25 |
| Sep 21, 2022 | 4.22 | 0.12 | 30,615 | 4.22 | 4.145 | 127,997 | 114 | 4.19 |
| Sep 20, 2022 | 4.215 | -0.94 | 21,771 | 4.35 | 4.215 | 93,521.06 | 98 | 4.3 |
| Sep 19, 2022 | 4.255 | 4.03 | 119,987 | 4.3 | 4.09 | 498,287.36 | 278 | 4.09 |
| Sep 16, 2022 | 4.09 | -2.73 | 259,080 | 4.25 | 4.09 | 1,063,418.2 | 366 | 4.2 |
| Sep 15, 2022 | 4.205 | 0.24 | 26,034 | 4.22 | 4.165 | 109,200.21 | 221 | 4.22 |
| Sep 14, 2022 | 4.195 | 0.36 | 46,924 | 4.195 | 4.1 | 194,866.39 | 494 | 4.12 |
| Sep 13, 2022 | 4.18 | 0.36 | 61,535 | 4.2 | 4.11 | 256,247.91 | 315 | 4.185 |
| Sep 12, 2022 | 4.165 | 2.84 | 34,508 | 4.165 | 4.08 | 142,312.74 | 382 | 4.12 |
| Sep 9, 2022 | 4.05 | 0.00 | 95,644 | 4.065 | 3.99 | 386,002.07 | 741 | 4.025 |
| Sep 8, 2022 | 4.05 | -1.46 | 50,356 | 4.155 | 4.05 | 205,578.3 | 291 | 4.14 |
| Sep 7, 2022 | 4.11 | -1.79 | 41,479 | 4.21 | 4.11 | 171,967.43 | 239 | 4.19 |
| Sep 6, 2022 | 4.185 | 0.12 | 14,324 | 4.24 | 4.165 | 59,923.06 | 117 | 4.18 |
| Sep 5, 2022 | 4.18 | -2.34 | 46,282 | 4.265 | 4.17 | 193,788.33 | 323 | 4.22 |
| Sep 2, 2022 | 4.28 | -1.61 | 43,081 | 4.37 | 4.26 | 184,900.39 | 257 | 4.32 |
| Sep 1, 2022 | 4.35 | -2.25 | 57,360 | 4.42 | 4.295 | 248,901.99 | 429 | 4.405 |
| Aug 31, 2022 | 4.45 | -1.11 | 55,338 | 4.5 | 4.395 | 246,286.63 | 260 | 4.455 |
| Aug 30, 2022 | 4.5 | 0.00 | 39,419 | 4.525 | 4.45 | 177,073.4 | 142 | 4.5 |
| Aug 29, 2022 | 4.5 | -2.17 | 34,392 | 4.555 | 4.455 | 154,457.13 | 135 | 4.555 |
| Aug 26, 2022 | 4.6 | 4.19 | 51,517 | 4.6 | 4.41 | 231,686.79 | 239 | 4.45 |
| Aug 25, 2022 | 4.415 | -0.90 | 41,744 | 4.52 | 4.365 | 184,882.81 | 174 | 4.52 |
| Aug 24, 2022 | 4.455 | 0.00 | 34,510 | 4.455 | 4.335 | 151,684.44 | 185 | 4.455 |
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
