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 | 0.938 | -3.10 | 1,237 | 0.938 | 0.9 | 1,134.24 | 9 | 0.901 |
| Sep 22, 2022 | 0.968 | 8.76 | 571 | 0.996 | 0.901 | 552.82 | 9 | 0.996 |
| Sep 21, 2022 | 0.89 | -0.56 | 7,172 | 0.9 | 0.863 | 6,388.68 | 22 | 0.89 |
| Sep 20, 2022 | 0.895 | -1.65 | 6,730 | 0.91 | 0.895 | 6,067 | 17 | 0.91 |
| Sep 19, 2022 | 0.91 | 0.00 | 10,320 | 0.942 | 0.9 | 9,295.32 | 16 | 0.942 |
| Sep 16, 2022 | 0.91 | -3.19 | 11,500 | 0.921 | 0.902 | 10,448.92 | 34 | 0.916 |
| Sep 15, 2022 | 0.94 | 1.95 | 2,550 | 0.99 | 0.935 | 2,423.5 | 9 | 0.99 |
| Sep 14, 2022 | 0.922 | -1.39 | 4,323 | 0.949 | 0.91 | 3,983.44 | 19 | 0.949 |
| Sep 13, 2022 | 0.935 | -2.30 | 8,957 | 0.957 | 0.933 | 8,406.09 | 29 | 0.957 |
| Sep 12, 2022 | 0.957 | -3.92 | 8,000 | 1 | 0.952 | 7,813.73 | 17 | 0.999 |
| Sep 9, 2022 | 0.996 | 0.71 | 4,840 | 1 | 0.971 | 4,820.59 | 13 | 0.99 |
| Sep 8, 2022 | 0.989 | 0.20 | 200 | 0.989 | 0.989 | 197.8 | 1 | 0.989 |
| Sep 7, 2022 | 0.987 | -1.69 | 5,620 | 1.002 | 0.96 | 5,457.72 | 23 | 1 |
| Sep 6, 2022 | 1.004 | 5.68 | 5 | 1.004 | 1.004 | 5.02 | 1 | 1.004 |
| Sep 5, 2022 | 0.95 | -4.90 | 10,229 | 0.976 | 0.95 | 9,751.62 | 24 | 0.953 |
| Sep 2, 2022 | 0.999 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 1, 2022 | 0.999 | -1.09 | 10,917 | 1.012 | 0.973 | 10,697.01 | 42 | 1 |
| Aug 31, 2022 | 1.01 | -0.39 | 1,600 | 1.014 | 1.01 | 1,621.6 | 8 | 1.014 |
| Aug 30, 2022 | 1.014 | 0.20 | 1,053 | 1.038 | 1.014 | 1,067.81 | 3 | 1.014 |
| Aug 29, 2022 | 1.012 | -3.62 | 7,050 | 1.022 | 0.986 | 7,012.13 | 30 | 1 |
| Aug 26, 2022 | 1.05 | 1.16 | 920 | 1.054 | 1.048 | 966.36 | 6 | 1.048 |
| Aug 25, 2022 | 1.038 | 0.19 | 6,946 | 1.052 | 1.036 | 7,208.96 | 18 | 1.036 |
| Aug 24, 2022 | 1.036 | 2.17 | 7,230 | 1.036 | 1.004 | 7,384.53 | 21 | 1.006 |
| Aug 23, 2022 | 1.014 | -1.36 | 4,719 | 1.03 | 1.01 | 4,800.19 | 19 | 1.03 |
| Aug 22, 2022 | 1.028 | -3.75 | 42,019 | 1.05 | 1.002 | 42,849.32 | 99 | 1.05 |
| Aug 19, 2022 | 1.068 | -0.37 | 5,630 | 1.082 | 1.042 | 5,911.04 | 19 | 1.082 |
| Aug 18, 2022 | 1.072 | 0.19 | 4,812 | 1.09 | 1.012 | 5,079.23 | 19 | 1.012 |
| Aug 17, 2022 | 1.07 | 2.69 | 8,952 | 1.076 | 1.044 | 9,516.48 | 35 | 1.066 |
| Aug 16, 2022 | 1.042 | -1.33 | 5,093 | 1.068 | 1.03 | 5,363.3 | 20 | 1.03 |
| Aug 12, 2022 | 1.056 | -1.31 | 7,741 | 1.1 | 1.02 | 8,050.51 | 32 | 1.082 |
| Aug 11, 2022 | 1.07 | -2.55 | 7,651 | 1.114 | 1.054 | 8,193.82 | 23 | 1.098 |
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
