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 | 1.35 | -3.30 | 131,997 | 1.406 | 1.342 | 181,139.53 | 320 | 1.4 |
| Sep 22, 2022 | 1.396 | -0.29 | 95,966 | 1.406 | 1.384 | 133,968.95 | 225 | 1.386 |
| Sep 21, 2022 | 1.4 | -1.55 | 82,492 | 1.41 | 1.382 | 114,964.42 | 221 | 1.406 |
| Sep 20, 2022 | 1.422 | 0.71 | 104,845 | 1.428 | 1.406 | 148,800.67 | 243 | 1.42 |
| Sep 19, 2022 | 1.412 | 0.71 | 91,069 | 1.432 | 1.39 | 128,597.76 | 250 | 1.424 |
| Sep 16, 2022 | 1.402 | -1.27 | 95,170 | 1.424 | 1.398 | 134,194.39 | 243 | 1.424 |
| Sep 15, 2022 | 1.42 | -0.56 | 133,056 | 1.44 | 1.406 | 189,681.04 | 345 | 1.43 |
| Sep 14, 2022 | 1.428 | 4.39 | 218,858 | 1.428 | 1.348 | 306,956.96 | 470 | 1.348 |
| Sep 13, 2022 | 1.368 | 1.63 | 109,712 | 1.376 | 1.342 | 149,372.49 | 268 | 1.376 |
| Sep 12, 2022 | 1.346 | 4.50 | 83,635 | 1.348 | 1.3 | 111,109.16 | 293 | 1.314 |
| Sep 9, 2022 | 1.288 | 1.26 | 111,375 | 1.318 | 1.28 | 145,085.51 | 336 | 1.29 |
| Sep 8, 2022 | 1.272 | -2.15 | 131,001 | 1.32 | 1.26 | 168,600.28 | 251 | 1.318 |
| Sep 7, 2022 | 1.3 | -1.07 | 69,166 | 1.318 | 1.292 | 90,359.74 | 209 | 1.3 |
| Sep 6, 2022 | 1.314 | -0.30 | 69,364 | 1.342 | 1.286 | 91,161.56 | 135 | 1.34 |
| Sep 5, 2022 | 1.318 | -3.65 | 103,895 | 1.36 | 1.318 | 137,882.95 | 298 | 1.36 |
| Sep 2, 2022 | 1.368 | 0.59 | 67,750 | 1.37 | 1.354 | 92,400.47 | 136 | 1.37 |
| Sep 1, 2022 | 1.36 | -2.58 | 130,490 | 1.406 | 1.358 | 180,094.83 | 302 | 1.396 |
| Aug 31, 2022 | 1.396 | 1.75 | 57,392 | 1.412 | 1.37 | 79,811 | 171 | 1.37 |
| Aug 30, 2022 | 1.372 | -0.44 | 88,773 | 1.394 | 1.372 | 122,791.83 | 240 | 1.378 |
| Aug 29, 2022 | 1.378 | -2.82 | 109,130 | 1.39 | 1.374 | 151,041.64 | 232 | 1.386 |
| Aug 26, 2022 | 1.418 | -0.84 | 81,404 | 1.428 | 1.4 | 115,695.33 | 158 | 1.4 |
| Aug 25, 2022 | 1.43 | 0.85 | 82,129 | 1.432 | 1.402 | 117,009.08 | 196 | 1.422 |
| Aug 24, 2022 | 1.418 | -0.56 | 83,521 | 1.426 | 1.392 | 117,677.77 | 211 | 1.426 |
| Aug 23, 2022 | 1.426 | -2.33 | 138,711 | 1.454 | 1.41 | 199,041.71 | 314 | 1.44 |
| Aug 22, 2022 | 1.46 | -0.68 | 61,122 | 1.484 | 1.456 | 89,630.29 | 162 | 1.484 |
| Aug 19, 2022 | 1.47 | -0.94 | 87,720 | 1.482 | 1.464 | 129,142.04 | 181 | 1.48 |
| Aug 18, 2022 | 1.484 | 0.14 | 73,963 | 1.496 | 1.468 | 109,694.5 | 193 | 1.488 |
| Aug 17, 2022 | 1.482 | -1.07 | 78,865 | 1.498 | 1.48 | 117,105.46 | 181 | 1.498 |
| Aug 16, 2022 | 1.498 | 1.22 | 87,305 | 1.504 | 1.48 | 130,362.63 | 186 | 1.482 |
| Aug 12, 2022 | 1.48 | 0.41 | 54,444 | 1.49 | 1.47 | 80,538.04 | 147 | 1.474 |
| Aug 11, 2022 | 1.474 | -1.21 | 97,824 | 1.5 | 1.46 | 145,048.55 | 227 | 1.498 |
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
