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 23, 2022 | 1.155 | -2.12 | 51,527 | 1.185 | 1.15 | 59,699.43 | 102 | 1.185 |
| Sep 22, 2022 | 1.18 | -0.42 | 78,440 | 1.2 | 1.17 | 92,768.03 | 103 | 1.185 |
| Sep 21, 2022 | 1.185 | 0.42 | 30,979 | 1.185 | 1.17 | 36,417.65 | 53 | 1.185 |
| Sep 20, 2022 | 1.18 | -0.84 | 133,442 | 1.22 | 1.175 | 158,682.56 | 157 | 1.22 |
| Sep 19, 2022 | 1.19 | -0.42 | 55,505 | 1.205 | 1.185 | 66,333.72 | 80 | 1.2 |
| Sep 16, 2022 | 1.195 | 0.84 | 44,016 | 1.2 | 1.175 | 52,128.1 | 86 | 1.175 |
| Sep 15, 2022 | 1.185 | -2.47 | 155,641 | 1.23 | 1.175 | 186,860.05 | 181 | 1.21 |
| Sep 14, 2022 | 1.215 | 0.83 | 38,550 | 1.225 | 1.185 | 46,287.03 | 69 | 1.205 |
| Sep 13, 2022 | 1.205 | -0.41 | 26,990 | 1.21 | 1.19 | 32,464.87 | 60 | 1.21 |
| Sep 12, 2022 | 1.21 | -0.41 | 12,727 | 1.225 | 1.205 | 15,381.51 | 28 | 1.21 |
| Sep 9, 2022 | 1.215 | 2.10 | 69,535 | 1.235 | 1.18 | 83,751.91 | 111 | 1.2 |
| Sep 8, 2022 | 1.19 | -0.83 | 29,135 | 1.2 | 1.18 | 34,773.91 | 68 | 1.2 |
| Sep 7, 2022 | 1.2 | 0.00 | 61,758 | 1.22 | 1.18 | 74,396.57 | 111 | 1.215 |
| Sep 6, 2022 | 1.2 | -0.41 | 11,424 | 1.22 | 1.19 | 13,698.84 | 34 | 1.215 |
| Sep 5, 2022 | 1.205 | -1.23 | 21,057 | 1.22 | 1.19 | 25,232.47 | 58 | 1.22 |
| Sep 2, 2022 | 1.22 | 0.00 | 9,547 | 1.225 | 1.205 | 11,603.28 | 14 | 1.22 |
| Sep 1, 2022 | 1.22 | -1.61 | 48,915 | 1.24 | 1.2 | 59,450.89 | 63 | 1.24 |
| Aug 31, 2022 | 1.24 | 3.33 | 90,751 | 1.26 | 1.2 | 112,913.71 | 155 | 1.2 |
| Aug 30, 2022 | 1.2 | 0.00 | 27,971 | 1.235 | 1.19 | 33,589.65 | 51 | 1.235 |
| Aug 29, 2022 | 1.2 | -3.23 | 94,182 | 1.22 | 1.185 | 112,874.36 | 137 | 1.22 |
| Aug 26, 2022 | 1.24 | -0.40 | 14,778 | 1.245 | 1.215 | 18,134.76 | 77 | 1.245 |
| Aug 25, 2022 | 1.245 | 0.40 | 58,568 | 1.25 | 1.215 | 71,515.7 | 84 | 1.25 |
| Aug 24, 2022 | 1.24 | 0.00 | 134,875 | 1.25 | 1.22 | 166,522.47 | 90 | 1.24 |
| Aug 23, 2022 | 1.24 | 2.48 | 122,109 | 1.25 | 1.195 | 148,970.26 | 178 | 1.21 |
| Aug 22, 2022 | 1.21 | -2.42 | 45,321 | 1.25 | 1.21 | 55,675.9 | 95 | 1.25 |
| Aug 19, 2022 | 1.24 | 1.22 | 248,963 | 1.26 | 1.21 | 307,815.53 | 174 | 1.245 |
| Aug 18, 2022 | 1.225 | 3.81 | 194,845 | 1.26 | 1.175 | 237,674.21 | 203 | 1.18 |
| Aug 17, 2022 | 1.18 | -0.42 | 66,243 | 1.195 | 1.165 | 78,130.28 | 124 | 1.19 |
| Aug 16, 2022 | 1.185 | 0.85 | 34,731 | 1.2 | 1.175 | 41,243.36 | 93 | 1.195 |
| Aug 12, 2022 | 1.175 | -0.42 | 65,028 | 1.19 | 1.17 | 76,488.61 | 97 | 1.19 |
| Aug 11, 2022 | 1.18 | 0.43 | 100,926 | 1.2 | 1.175 | 119,302.13 | 174 | 1.175 |
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
