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 | 2.05 | -0.49 | 13,782 | 2.09 | 2 | 28,052.97 | 44 | 2.07 |
| Sep 22, 2022 | 2.06 | 0.49 | 10,019 | 2.07 | 2.01 | 20,528.71 | 45 | 2.05 |
| Sep 21, 2022 | 2.05 | -0.97 | 25,955 | 2.07 | 2.01 | 53,200.87 | 72 | 2.07 |
| Sep 20, 2022 | 2.07 | -0.96 | 15,941 | 2.15 | 2.03 | 32,905.11 | 51 | 2.14 |
| Sep 19, 2022 | 2.09 | -1.42 | 11,086 | 2.15 | 2.05 | 23,128.69 | 36 | 2.15 |
| Sep 16, 2022 | 2.12 | 0.95 | 23,918 | 2.12 | 2.08 | 50,389.46 | 68 | 2.12 |
| Sep 15, 2022 | 2.1 | 2.44 | 39,672 | 2.11 | 2 | 81,953.56 | 99 | 2.05 |
| Sep 14, 2022 | 2.05 | 2.50 | 55,719 | 2.08 | 1.98 | 113,084.22 | 116 | 2 |
| Sep 13, 2022 | 2 | 2.56 | 83,227 | 2.02 | 1.94 | 165,298.71 | 171 | 1.97 |
| Sep 12, 2022 | 1.95 | 10.17 | 100,510 | 1.95 | 1.8 | 190,982.39 | 216 | 1.8 |
| Sep 9, 2022 | 1.77 | -0.28 | 3,649 | 1.8 | 1.735 | 6,467.4 | 38 | 1.8 |
| Sep 8, 2022 | 1.775 | 0.00 | 6,773 | 1.805 | 1.73 | 11,967.8 | 57 | 1.8 |
| Sep 7, 2022 | 1.775 | 0.85 | 9,591 | 1.775 | 1.74 | 16,855.09 | 52 | 1.775 |
| Sep 6, 2022 | 1.76 | 0.00 | 3,157 | 1.775 | 1.755 | 5,555.76 | 13 | 1.775 |
| Sep 5, 2022 | 1.76 | 0.00 | 7,012 | 1.8 | 1.75 | 12,352.18 | 46 | 1.8 |
| Sep 2, 2022 | 1.76 | 1.15 | 2,742 | 1.785 | 1.74 | 4,834.07 | 17 | 1.785 |
| Sep 1, 2022 | 1.74 | -1.69 | 4,370 | 1.795 | 1.73 | 7,702.48 | 33 | 1.795 |
| Aug 31, 2022 | 1.77 | 0.00 | 5,020 | 1.77 | 1.765 | 8,860.4 | 12 | 1.77 |
| Aug 30, 2022 | 1.77 | 1.14 | 6,891 | 1.79 | 1.76 | 12,182.73 | 31 | 1.79 |
| Aug 29, 2022 | 1.75 | -2.78 | 7,105 | 1.8 | 1.73 | 12,527.53 | 37 | 1.8 |
| Aug 26, 2022 | 1.8 | -0.28 | 7,279 | 1.825 | 1.79 | 13,113.98 | 37 | 1.82 |
| Aug 25, 2022 | 1.805 | 0.84 | 10,336 | 1.805 | 1.76 | 18,455.16 | 57 | 1.79 |
| Aug 24, 2022 | 1.79 | 0.00 | 5,003 | 1.805 | 1.775 | 8,955.36 | 25 | 1.805 |
| Aug 23, 2022 | 1.79 | -0.56 | 7,293 | 1.805 | 1.745 | 12,944.33 | 43 | 1.805 |
| Aug 22, 2022 | 1.8 | 0.00 | 10,230 | 1.8 | 1.75 | 18,249.35 | 60 | 1.775 |
| Aug 19, 2022 | 1.8 | 0.00 | 6,671 | 1.81 | 1.765 | 11,955.26 | 40 | 1.81 |
| Aug 18, 2022 | 1.8 | -0.55 | 4,461 | 1.81 | 1.77 | 8,025.88 | 30 | 1.81 |
| Aug 17, 2022 | 1.81 | 0.00 | 6,270 | 1.81 | 1.77 | 11,303.87 | 39 | 1.81 |
| Aug 16, 2022 | 1.81 | 0.00 | 8,727 | 1.81 | 1.77 | 15,707.67 | 56 | 1.81 |
| Aug 12, 2022 | 1.81 | 0.00 | 10,312 | 1.81 | 1.8 | 18,601.42 | 54 | 1.81 |
| Aug 11, 2022 | 1.81 | 0.84 | 12,590 | 1.81 | 1.78 | 22,656.4 | 45 | 1.795 |
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
