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 | 1.22 | -0.81 | 4,375 | 1.225 | 1.18 | 5,208.08 | 27 | 1.18 |
| Sep 22, 2022 | 1.23 | 4.24 | 7,530 | 1.23 | 1.17 | 8,972.7 | 27 | 1.19 |
| Sep 21, 2022 | 1.18 | -1.67 | 8,082 | 1.2 | 1.165 | 9,616.76 | 13 | 1.195 |
| Sep 20, 2022 | 1.2 | -0.41 | 2,496 | 1.22 | 1.2 | 3,007.69 | 7 | 1.205 |
| Sep 19, 2022 | 1.205 | 0.00 | 3,553 | 1.205 | 1.18 | 4,258.6 | 19 | 1.205 |
| Sep 16, 2022 | 1.205 | -2.82 | 1,315 | 1.24 | 1.2 | 1,591.87 | 12 | 1.24 |
| Sep 15, 2022 | 1.24 | 1.64 | 2,815 | 1.24 | 1.19 | 3,441.38 | 15 | 1.225 |
| Sep 14, 2022 | 1.22 | 0.00 | 3,555 | 1.235 | 1.175 | 4,277.92 | 25 | 1.175 |
| Sep 13, 2022 | 1.22 | 5.17 | 45,733 | 1.22 | 1.16 | 54,300.4 | 114 | 1.16 |
| Sep 12, 2022 | 1.16 | 0.87 | 2,280 | 1.16 | 1.13 | 2,627 | 9 | 1.15 |
| Sep 9, 2022 | 1.15 | 3.60 | 11,772 | 1.15 | 1.09 | 13,251.2 | 35 | 1.09 |
| Sep 8, 2022 | 1.11 | 0.00 | 5,070 | 1.11 | 1.08 | 5,561.2 | 13 | 1.085 |
| Sep 7, 2022 | 1.11 | 0.45 | 6,915 | 1.115 | 1.09 | 7,604.83 | 15 | 1.115 |
| Sep 6, 2022 | 1.105 | -1.34 | 1,760 | 1.12 | 1.1 | 1,945 | 6 | 1.1 |
| Sep 5, 2022 | 1.12 | 0.90 | 1,493 | 1.12 | 1.1 | 1,658.77 | 8 | 1.11 |
| Sep 2, 2022 | 1.11 | -2.63 | 11,380 | 1.15 | 1.1 | 12,580.06 | 37 | 1.15 |
| Sep 1, 2022 | 1.14 | -1.72 | 7,206 | 1.16 | 1.1 | 8,139.36 | 27 | 1.125 |
| Aug 31, 2022 | 1.16 | -3.33 | 1,266 | 1.18 | 1.15 | 1,470.53 | 6 | 1.175 |
| Aug 30, 2022 | 1.2 | -0.83 | 414 | 1.2 | 1.2 | 496.8 | 2 | 1.2 |
| Aug 29, 2022 | 1.21 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 26, 2022 | 1.21 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 25, 2022 | 1.21 | 2.54 | 141 | 1.25 | 1.18 | 167.26 | 4 | 1.25 |
| Aug 24, 2022 | 1.18 | 0.00 | 1,735 | 1.23 | 1.16 | 2,046.83 | 9 | 1.16 |
| Aug 23, 2022 | 1.18 | 2.61 | 1,335 | 1.195 | 1.17 | 1,581.69 | 9 | 1.185 |
| Aug 22, 2022 | 1.15 | -3.77 | 4,000 | 1.19 | 1.15 | 4,639.55 | 11 | 1.19 |
| Aug 19, 2022 | 1.195 | -0.42 | 6,064 | 1.23 | 1.165 | 7,244.45 | 24 | 1.225 |
| Aug 18, 2022 | 1.2 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 17, 2022 | 1.2 | -2.04 | 1,950 | 1.2 | 1.2 | 2,340 | 11 | 1.2 |
| Aug 16, 2022 | 1.225 | -0.41 | 1,741 | 1.23 | 1.22 | 2,133.43 | 8 | 1.23 |
| Aug 12, 2022 | 1.23 | -0.81 | 2,519 | 1.235 | 1.185 | 3,075.23 | 26 | 1.19 |
| Aug 11, 2022 | 1.24 | 0.81 | 802 | 1.24 | 1.195 | 974.55 | 16 | 1.195 |
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
