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 | 1.86 | -1.80 | 2,516 | 1.89 | 1.83 | 4,665.59 | 11 | 1.89 |
| Sep 22, 2022 | 1.894 | -0.11 | 6,594 | 1.9 | 1.85 | 12,457.09 | 33 | 1.89 |
| Sep 21, 2022 | 1.896 | -1.25 | 9,148 | 1.948 | 1.802 | 16,897.78 | 38 | 1.886 |
| Sep 20, 2022 | 1.92 | -0.83 | 4,424 | 1.95 | 1.9 | 8,437.32 | 25 | 1.95 |
| Sep 19, 2022 | 1.936 | -0.72 | 1,278 | 1.97 | 1.936 | 2,487.41 | 6 | 1.97 |
| Sep 16, 2022 | 1.95 | 1.35 | 16,209 | 1.954 | 1.902 | 31,339.65 | 63 | 1.93 |
| Sep 15, 2022 | 1.924 | 0.00 | 22,125 | 1.97 | 1.9 | 42,631.27 | 81 | 1.936 |
| Sep 14, 2022 | 1.924 | 7.25 | 54,558 | 1.938 | 1.794 | 103,451.42 | 178 | 1.794 |
| Sep 13, 2022 | 1.794 | 1.93 | 3,571 | 1.794 | 1.76 | 6,320.4 | 14 | 1.774 |
| Sep 12, 2022 | 1.76 | 2.33 | 6,094 | 1.77 | 1.736 | 10,647.23 | 29 | 1.736 |
| Sep 9, 2022 | 1.72 | 2.99 | 6,289 | 1.736 | 1.69 | 10,697.81 | 26 | 1.7 |
| Sep 8, 2022 | 1.67 | -1.76 | 6,883 | 1.768 | 1.67 | 11,570.1 | 26 | 1.768 |
| Sep 7, 2022 | 1.7 | -1.39 | 4,025 | 1.78 | 1.66 | 6,779.02 | 26 | 1.78 |
| Sep 6, 2022 | 1.724 | -0.35 | 1,014 | 1.73 | 1.704 | 1,748.42 | 5 | 1.728 |
| Sep 5, 2022 | 1.73 | -1.26 | 5,861 | 1.742 | 1.652 | 9,928.53 | 39 | 1.704 |
| Sep 2, 2022 | 1.752 | -0.79 | 11,527 | 1.76 | 1.724 | 20,052.53 | 55 | 1.76 |
| Sep 1, 2022 | 1.766 | -3.39 | 10,215 | 1.854 | 1.752 | 17,983.14 | 49 | 1.854 |
| Aug 31, 2022 | 1.828 | 0.88 | 746 | 1.83 | 1.78 | 1,329.46 | 6 | 1.78 |
| Aug 30, 2022 | 1.812 | -3.00 | 2,280 | 1.9 | 1.81 | 4,140.45 | 12 | 1.9 |
| Aug 29, 2022 | 1.868 | -2.20 | 2,218 | 1.872 | 1.8 | 4,122.99 | 16 | 1.872 |
| Aug 26, 2022 | 1.91 | 2.14 | 15,333 | 1.91 | 1.878 | 29,089.17 | 48 | 1.88 |
| Aug 25, 2022 | 1.87 | 1.52 | 3,062 | 1.91 | 1.832 | 5,667.39 | 18 | 1.86 |
| Aug 24, 2022 | 1.842 | -0.97 | 17,515 | 1.9 | 1.812 | 32,293.14 | 69 | 1.9 |
| Aug 23, 2022 | 1.86 | -1.59 | 2,144 | 1.918 | 1.822 | 4,003.13 | 13 | 1.918 |
| Aug 22, 2022 | 1.89 | -2.07 | 11,833 | 1.958 | 1.85 | 22,410.12 | 35 | 1.958 |
| Aug 19, 2022 | 1.93 | 0.00 | 3,563 | 1.946 | 1.9 | 6,821.08 | 20 | 1.946 |
| Aug 18, 2022 | 1.93 | -0.31 | 3,996 | 1.934 | 1.9 | 7,670.9 | 22 | 1.934 |
| Aug 17, 2022 | 1.936 | 4.65 | 35,456 | 1.94 | 1.87 | 67,787.66 | 103 | 1.874 |
| Aug 16, 2022 | 1.85 | 1.65 | 15,634 | 1.85 | 1.78 | 28,293.96 | 51 | 1.82 |
| Aug 12, 2022 | 1.82 | 0.55 | 1,218 | 1.846 | 1.77 | 2,188.78 | 13 | 1.81 |
| Aug 11, 2022 | 1.81 | -0.98 | 5,807 | 1.886 | 1.792 | 10,454.78 | 27 | 1.832 |
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
