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 | 1.718 | -1.72 | 138,556 | 1.772 | 1.714 | 239,288.3 | 505 | 1.74 |
| Sep 22, 2022 | 1.748 | -0.79 | 125,967 | 1.772 | 1.742 | 220,968.75 | 423 | 1.75 |
| Sep 21, 2022 | 1.762 | -1.01 | 40,564 | 1.796 | 1.756 | 71,602.61 | 213 | 1.764 |
| Sep 20, 2022 | 1.78 | -1.33 | 32,513 | 1.81 | 1.78 | 58,177.62 | 169 | 1.81 |
| Sep 19, 2022 | 1.804 | 0.78 | 48,571 | 1.804 | 1.78 | 86,941.43 | 178 | 1.784 |
| Sep 16, 2022 | 1.79 | -0.89 | 986,523 | 1.828 | 1.784 | 1,769,443.97 | 1,016 | 1.826 |
| Sep 15, 2022 | 1.806 | 0.89 | 162,679 | 1.83 | 1.794 | 295,380.3 | 772 | 1.808 |
| Sep 14, 2022 | 1.79 | -0.56 | 121,263 | 1.802 | 1.778 | 216,766.31 | 485 | 1.782 |
| Sep 13, 2022 | 1.8 | -0.88 | 88,974 | 1.84 | 1.79 | 161,245.31 | 663 | 1.838 |
| Sep 12, 2022 | 1.816 | 1.68 | 93,938 | 1.842 | 1.794 | 170,494.01 | 365 | 1.808 |
| Sep 9, 2022 | 1.786 | 0.11 | 109,324 | 1.818 | 1.77 | 196,071.31 | 742 | 1.788 |
| Sep 8, 2022 | 1.784 | 1.59 | 95,296 | 1.806 | 1.76 | 169,804.69 | 386 | 1.764 |
| Sep 7, 2022 | 1.756 | -2.55 | 156,162 | 1.81 | 1.756 | 278,122.93 | 558 | 1.8 |
| Sep 6, 2022 | 1.802 | 0.11 | 42,512 | 1.826 | 1.79 | 76,537.99 | 145 | 1.82 |
| Sep 5, 2022 | 1.8 | 1.69 | 160,483 | 1.81 | 1.76 | 287,700.42 | 704 | 1.76 |
| Sep 2, 2022 | 1.77 | -1.12 | 141,303 | 1.82 | 1.768 | 251,564.27 | 643 | 1.82 |
| Sep 1, 2022 | 1.79 | -0.78 | 73,395 | 1.816 | 1.788 | 132,137.78 | 409 | 1.804 |
| Aug 31, 2022 | 1.804 | 0.78 | 759,511 | 1.832 | 1.79 | 1,370,746.41 | 281 | 1.79 |
| Aug 30, 2022 | 1.79 | -0.89 | 241,959 | 1.838 | 1.79 | 436,862.69 | 591 | 1.82 |
| Aug 29, 2022 | 1.806 | -5.74 | 207,752 | 1.874 | 1.806 | 379,317.05 | 746 | 1.874 |
| Aug 26, 2022 | 1.916 | -1.24 | 109,527 | 1.95 | 1.916 | 211,286.59 | 663 | 1.94 |
| Aug 25, 2022 | 1.94 | 1.57 | 55,660 | 1.95 | 1.91 | 107,801.7 | 423 | 1.92 |
| Aug 24, 2022 | 1.91 | -0.83 | 162,485 | 1.92 | 1.884 | 309,071.65 | 523 | 1.912 |
| Aug 23, 2022 | 1.926 | -1.33 | 156,224 | 1.974 | 1.926 | 305,769.75 | 567 | 1.956 |
| Aug 22, 2022 | 1.952 | 1.35 | 113,625 | 1.964 | 1.918 | 221,118.02 | 463 | 1.918 |
| Aug 19, 2022 | 1.926 | -0.31 | 93,290 | 1.934 | 1.914 | 179,577.86 | 201 | 1.93 |
| Aug 18, 2022 | 1.932 | -0.21 | 76,862 | 1.94 | 1.91 | 148,452.84 | 393 | 1.93 |
| Aug 17, 2022 | 1.936 | 0.31 | 56,667 | 1.944 | 1.914 | 109,284.39 | 213 | 1.944 |
| Aug 16, 2022 | 1.93 | 3.10 | 95,332 | 1.938 | 1.884 | 182,917.98 | 392 | 1.888 |
| Aug 12, 2022 | 1.872 | -1.58 | 72,717 | 1.9 | 1.866 | 136,798.35 | 332 | 1.88 |
| Aug 11, 2022 | 1.902 | 0.53 | 176,620 | 1.918 | 1.876 | 335,845.33 | 1,069 | 1.892 |
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
