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 | 1.68 | -0.59 | 6,586 | 1.7 | 1.56 | 10,582.28 | 30 | 1.7 |
| Sep 22, 2022 | 1.69 | 0.00 | 1,764 | 1.72 | 1.63 | 2,927.87 | 20 | 1.715 |
| Sep 21, 2022 | 1.69 | 0.00 | 1,020 | 1.72 | 1.655 | 1,701.59 | 11 | 1.67 |
| Sep 20, 2022 | 1.69 | -1.17 | 2,278 | 1.72 | 1.66 | 3,805.64 | 19 | 1.72 |
| Sep 19, 2022 | 1.71 | 2.40 | 2,113 | 1.72 | 1.64 | 3,512.5 | 17 | 1.72 |
| Sep 16, 2022 | 1.67 | -1.18 | 11,923 | 1.77 | 1.65 | 20,347.98 | 59 | 1.69 |
| Sep 15, 2022 | 1.69 | 1.20 | 509 | 1.7 | 1.67 | 858.52 | 8 | 1.7 |
| Sep 14, 2022 | 1.67 | -0.60 | 837 | 1.73 | 1.655 | 1,394.54 | 13 | 1.68 |
| Sep 13, 2022 | 1.68 | -1.18 | 2,049 | 1.7 | 1.65 | 3,420.44 | 20 | 1.65 |
| Sep 12, 2022 | 1.7 | 0.00 | 15,580 | 1.72 | 1.675 | 26,435.28 | 50 | 1.68 |
| Sep 9, 2022 | 1.7 | 6.25 | 19,512 | 1.72 | 1.56 | 32,027.69 | 57 | 1.64 |
| Sep 8, 2022 | 1.6 | 0.95 | 1,013 | 1.63 | 1.585 | 1,610.48 | 12 | 1.63 |
| Sep 7, 2022 | 1.585 | 3.93 | 4,445 | 1.6 | 1.54 | 6,916.55 | 22 | 1.54 |
| Sep 6, 2022 | 1.525 | 1.67 | 775 | 1.555 | 1.5 | 1,183.25 | 6 | 1.5 |
| Sep 5, 2022 | 1.5 | -0.99 | 5,116 | 1.585 | 1.5 | 7,690.23 | 25 | 1.585 |
| Sep 2, 2022 | 1.515 | -2.88 | 5,459 | 1.56 | 1.51 | 8,323.69 | 23 | 1.56 |
| Sep 1, 2022 | 1.56 | 0.00 | 820 | 1.56 | 1.53 | 1,261.2 | 10 | 1.56 |
| Aug 31, 2022 | 1.56 | -0.64 | 1,210 | 1.56 | 1.53 | 1,875.15 | 9 | 1.56 |
| Aug 30, 2022 | 1.57 | 0.64 | 1,703 | 1.57 | 1.51 | 2,612.52 | 10 | 1.56 |
| Aug 29, 2022 | 1.56 | -1.89 | 1,644 | 1.59 | 1.56 | 2,564.94 | 4 | 1.59 |
| Aug 26, 2022 | 1.59 | -0.62 | 1,904 | 1.61 | 1.56 | 3,003.22 | 22 | 1.6 |
| Aug 25, 2022 | 1.6 | 1.27 | 1,617 | 1.6 | 1.54 | 2,516.45 | 19 | 1.6 |
| Aug 24, 2022 | 1.58 | -0.94 | 1,077 | 1.595 | 1.52 | 1,668.37 | 21 | 1.595 |
| Aug 23, 2022 | 1.595 | 0.95 | 2,912 | 1.595 | 1.525 | 4,526.31 | 22 | 1.595 |
| Aug 22, 2022 | 1.58 | -0.94 | 1,124 | 1.595 | 1.54 | 1,751.65 | 17 | 1.595 |
| Aug 19, 2022 | 1.595 | 0.95 | 1,921 | 1.605 | 1.53 | 2,994.56 | 19 | 1.605 |
| Aug 18, 2022 | 1.58 | 0.00 | 2,277 | 1.605 | 1.56 | 3,565.71 | 24 | 1.605 |
| Aug 17, 2022 | 1.58 | -1.86 | 1,228 | 1.61 | 1.56 | 1,932.43 | 14 | 1.61 |
| Aug 16, 2022 | 1.61 | 0.62 | 2,070 | 1.645 | 1.565 | 3,272.87 | 14 | 1.625 |
| Aug 12, 2022 | 1.6 | 1.59 | 1,125 | 1.61 | 1.565 | 1,775.01 | 15 | 1.565 |
| Aug 11, 2022 | 1.575 | -0.32 | 1,930 | 1.62 | 1.56 | 3,057.38 | 20 | 1.62 |
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
