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 | 3.98 | -0.50 | 503 | 3.98 | 3.94 | 1,981.94 | 3 | 3.94 |
| Sep 22, 2022 | 4 | 0.00 | 403 | 4 | 3.94 | 1,588 | 3 | 3.94 |
| Sep 21, 2022 | 4 | 0.00 | 1,160 | 4.02 | 4 | 4,640.06 | 4 | 4 |
| Sep 20, 2022 | 4 | 0.00 | 3,600 | 4 | 4 | 14,400 | 7 | 4 |
| Sep 19, 2022 | 4 | -0.50 | 1,293 | 4 | 4 | 5,172 | 2 | 4 |
| Sep 16, 2022 | 4.02 | 0.00 | 2,264 | 4.02 | 3.98 | 9,059 | 5 | 4 |
| Sep 15, 2022 | 4.02 | 0.50 | 18,703 | 4.06 | 4 | 74,912.18 | 21 | 4 |
| Sep 14, 2022 | 4 | 0.00 | 2,200 | 4 | 4 | 8,800 | 5 | 4 |
| Sep 13, 2022 | 4 | 0.00 | 3,460 | 4 | 4 | 13,840 | 6 | 4 |
| Sep 12, 2022 | 4 | -1.96 | 1,700 | 4 | 4 | 6,800 | 5 | 4 |
| Sep 9, 2022 | 4.08 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 8, 2022 | 4.08 | 0.49 | 4 | 4.08 | 4.08 | 16.32 | 1 | 4.08 |
| Sep 7, 2022 | 4.06 | 1.50 | 29 | 4.06 | 4.06 | 117.74 | 1 | 4.06 |
| Sep 6, 2022 | 4 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 5, 2022 | 4 | 2.04 | 340 | 4 | 4 | 1,360 | 1 | 4 |
| Sep 2, 2022 | 3.92 | -2.00 | 5,870 | 4 | 3.92 | 23,476.4 | 14 | 4 |
| Sep 1, 2022 | 4 | 0.00 | 800 | 4 | 4 | 3,200 | 4 | 4 |
| Aug 31, 2022 | 4 | 0.00 | 8,150 | 4 | 4 | 32,600 | 17 | 4 |
| Aug 30, 2022 | 4 | 0.00 | 500 | 4 | 4 | 2,000 | 1 | 4 |
| Aug 29, 2022 | 4 | -0.50 | 2,708 | 4.06 | 4 | 10,832.6 | 9 | 4.06 |
| Aug 26, 2022 | 4.02 | -0.49 | 12,131 | 4.06 | 4.02 | 48,811 | 10 | 4.04 |
| Aug 25, 2022 | 4.04 | 1.00 | 2,301 | 4.04 | 4.02 | 9,286.44 | 8 | 4.04 |
| Aug 24, 2022 | 4 | 0.00 | 635 | 4 | 4 | 2,540 | 2 | 4 |
| Aug 23, 2022 | 4 | 0.00 | 1,105 | 4 | 4 | 4,420 | 5 | 4 |
| Aug 22, 2022 | 4 | -1.48 | 923 | 4 | 4 | 3,692 | 6 | 4 |
| Aug 19, 2022 | 4.06 | 1.50 | 100 | 4.06 | 4.06 | 406 | 1 | 4.06 |
| Aug 18, 2022 | 4 | 0.00 | 500 | 4 | 4 | 2,000 | 1 | 4 |
| Aug 17, 2022 | 4 | -0.99 | 1,440 | 4 | 4 | 5,760 | 4 | 4 |
| Aug 16, 2022 | 4.04 | 0.50 | 1,222 | 4.04 | 4 | 4,892.8 | 6 | 4 |
| Aug 12, 2022 | 4.02 | 0.00 | 75 | 4.02 | 4.02 | 301.5 | 1 | 4.02 |
| Aug 11, 2022 | 4.02 | 0.50 | 640 | 4.02 | 4.02 | 2,572.8 | 2 | 4.02 |
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
