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 | 1.592 | 1.02 | 189,190 | 1.63 | 1.58 | 303,879.28 | 355 | 1.616 |
| Sep 22, 2022 | 1.696 | -0.82 | 128,588 | 1.726 | 1.69 | 219,166.38 | 223 | 1.71 |
| Sep 21, 2022 | 1.71 | -1.50 | 185,071 | 1.74 | 1.7 | 318,210.21 | 299 | 1.73 |
| Sep 20, 2022 | 1.736 | -0.80 | 114,818 | 1.76 | 1.73 | 200,164.49 | 144 | 1.73 |
| Sep 19, 2022 | 1.75 | 1.74 | 119,916 | 1.75 | 1.716 | 207,159.26 | 164 | 1.72 |
| Sep 16, 2022 | 1.72 | -3.59 | 95,957 | 1.79 | 1.72 | 166,935.99 | 127 | 1.762 |
| Sep 15, 2022 | 1.784 | 1.71 | 32,495 | 1.79 | 1.754 | 57,593.81 | 108 | 1.754 |
| Sep 14, 2022 | 1.754 | -0.45 | 7,928 | 1.8 | 1.724 | 14,091.96 | 48 | 1.724 |
| Sep 13, 2022 | 1.762 | -1.78 | 50,050 | 1.808 | 1.76 | 89,024.7 | 117 | 1.808 |
| Sep 12, 2022 | 1.794 | 0.79 | 48,493 | 1.818 | 1.79 | 87,261.97 | 88 | 1.79 |
| Sep 9, 2022 | 1.78 | 2.30 | 38,795 | 1.798 | 1.744 | 69,219.34 | 87 | 1.76 |
| Sep 8, 2022 | 1.74 | 0.81 | 18,339 | 1.77 | 1.726 | 31,985.92 | 43 | 1.726 |
| Sep 7, 2022 | 1.726 | -0.80 | 29,750 | 1.76 | 1.72 | 51,529.33 | 84 | 1.74 |
| Sep 6, 2022 | 1.74 | 0.00 | 19,610 | 1.75 | 1.73 | 34,124.98 | 32 | 1.74 |
| Sep 5, 2022 | 1.74 | -0.57 | 49,709 | 1.75 | 1.73 | 86,372.23 | 116 | 1.75 |
| Sep 2, 2022 | 1.75 | 1.04 | 30,107 | 1.76 | 1.73 | 52,730.27 | 78 | 1.73 |
| Sep 1, 2022 | 1.732 | -0.92 | 71,574 | 1.76 | 1.72 | 124,384.61 | 136 | 1.724 |
| Aug 31, 2022 | 1.748 | 0.69 | 28,788 | 1.748 | 1.724 | 50,062.14 | 48 | 1.744 |
| Aug 30, 2022 | 1.736 | -1.36 | 46,837 | 1.788 | 1.724 | 81,979.8 | 92 | 1.77 |
| Aug 29, 2022 | 1.76 | -1.79 | 168,207 | 1.762 | 1.72 | 291,433.5 | 302 | 1.72 |
| Aug 26, 2022 | 1.792 | 0.79 | 59,230 | 1.81 | 1.772 | 106,271.53 | 134 | 1.778 |
| Aug 25, 2022 | 1.778 | -0.67 | 133,640 | 1.82 | 1.77 | 240,345.77 | 184 | 1.8 |
| Aug 24, 2022 | 1.79 | 4.07 | 189,753 | 1.79 | 1.698 | 330,220 | 342 | 1.732 |
| Aug 23, 2022 | 1.72 | -1.26 | 75,714 | 1.758 | 1.714 | 131,708.19 | 118 | 1.736 |
| Aug 22, 2022 | 1.742 | -1.80 | 87,121 | 1.776 | 1.73 | 151,811.24 | 147 | 1.754 |
| Aug 19, 2022 | 1.774 | 0.11 | 57,149 | 1.782 | 1.758 | 101,058.38 | 97 | 1.76 |
| Aug 18, 2022 | 1.772 | -1.56 | 87,867 | 1.796 | 1.76 | 155,888.05 | 114 | 1.778 |
| Aug 17, 2022 | 1.8 | 0.11 | 57,970 | 1.8 | 1.762 | 103,515.54 | 117 | 1.786 |
| Aug 16, 2022 | 1.798 | -0.11 | 154,242 | 1.858 | 1.782 | 279,968.97 | 180 | 1.8 |
| Aug 12, 2022 | 1.8 | -1.10 | 41,878 | 1.82 | 1.77 | 74,934.79 | 89 | 1.82 |
| Aug 11, 2022 | 1.82 | -0.98 | 88,197 | 1.85 | 1.8 | 161,134.51 | 119 | 1.812 |
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
