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 |
|---|---|---|---|---|---|---|---|---|
| Aug 11, 2022 | 3.33 | 0.60 | 17,795 | 3.34 | 3.26 | 58,830.72 | 55 | 3.32 |
| Aug 10, 2022 | 3.31 | 1.53 | 21,893 | 3.31 | 3.26 | 71,944.98 | 83 | 3.26 |
| Aug 9, 2022 | 3.26 | 4.15 | 38,523 | 3.26 | 3.14 | 123,884.9 | 139 | 3.14 |
| Aug 8, 2022 | 3.13 | 0.32 | 5,902 | 3.135 | 3.09 | 18,423.58 | 24 | 3.09 |
| Aug 5, 2022 | 3.12 | 0.32 | 14,686 | 3.13 | 3.07 | 45,471.51 | 62 | 3.11 |
| Aug 4, 2022 | 3.11 | -0.48 | 6,823 | 3.15 | 3.07 | 21,119.04 | 37 | 3.125 |
| Aug 3, 2022 | 3.125 | -0.16 | 3,617 | 3.18 | 3.07 | 11,205.8 | 21 | 3.18 |
| Aug 2, 2022 | 3.13 | -0.79 | 4,361 | 3.16 | 3.1 | 13,584.72 | 32 | 3.155 |
| Aug 1, 2022 | 3.155 | 1.12 | 7,921 | 3.155 | 3.115 | 24,896.6 | 25 | 3.145 |
| Jul 29, 2022 | 3.12 | 0.32 | 7,830 | 3.14 | 3.08 | 24,409.01 | 41 | 3.12 |
| Jul 28, 2022 | 3.11 | 0.65 | 9,856 | 3.11 | 3.06 | 30,538.55 | 47 | 3.06 |
| Jul 27, 2022 | 3.09 | 2.49 | 14,907 | 3.09 | 3.015 | 45,670.36 | 62 | 3.015 |
| Jul 26, 2022 | 3.015 | 0.17 | 13,702 | 3.1 | 2.97 | 41,720.92 | 53 | 2.97 |
| Jul 25, 2022 | 3.01 | -0.66 | 3,590 | 3.03 | 2.95 | 10,711.63 | 23 | 2.95 |
| Jul 22, 2022 | 3.03 | 2.02 | 2,222 | 3.03 | 2.97 | 6,656.66 | 18 | 2.97 |
| Jul 21, 2022 | 2.97 | -0.67 | 3,001 | 3 | 2.97 | 8,949.23 | 19 | 2.99 |
| Jul 20, 2022 | 2.99 | 0.00 | 12,547 | 3 | 2.93 | 37,139.31 | 60 | 3 |
| Jul 19, 2022 | 2.99 | -0.50 | 2,320 | 3.01 | 2.97 | 6,910.53 | 17 | 3.005 |
| Jul 18, 2022 | 3.005 | -0.33 | 7,137 | 3.04 | 3 | 21,554.33 | 45 | 3.03 |
| Jul 15, 2022 | 3.015 | 0.17 | 2,395 | 3.015 | 3 | 7,193.05 | 26 | 3.01 |
| Jul 14, 2022 | 3.01 | -0.99 | 7,897 | 3.07 | 2.96 | 23,706.2 | 48 | 3.06 |
| Jul 13, 2022 | 3.04 | 0.83 | 16,419 | 3.07 | 3 | 49,708.65 | 80 | 3 |
| Jul 12, 2022 | 3.015 | -0.17 | 6,391 | 3.03 | 2.99 | 19,153.76 | 55 | 3.02 |
| Jul 11, 2022 | 3.02 | -2.11 | 8,646 | 3.065 | 2.99 | 26,022.51 | 44 | 3.03 |
| Jul 8, 2022 | 3.085 | 2.15 | 10,530 | 3.11 | 3.03 | 32,365.38 | 72 | 3.045 |
| Jul 7, 2022 | 3.02 | -1.31 | 7,066 | 3.07 | 3 | 21,528.31 | 45 | 3.06 |
| Jul 6, 2022 | 3.06 | 3.20 | 8,091 | 3.06 | 2.95 | 24,290.67 | 41 | 3.03 |
| Jul 5, 2022 | 2.965 | -4.05 | 34,385 | 3.11 | 2.95 | 103,374.39 | 124 | 3.11 |
| Jul 4, 2022 | 3.09 | -1.28 | 54,667 | 3.17 | 3.045 | 169,621.97 | 149 | 3.13 |
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
