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 | 1.185 | -5.20 | 30,942 | 1.245 | 1.18 | 37,022.56 | 114 | 1.245 |
| Sep 22, 2022 | 1.25 | 2.88 | 14,110 | 1.28 | 1.24 | 17,796.58 | 59 | 1.24 |
| Sep 21, 2022 | 1.215 | 3.40 | 37,038 | 1.235 | 1.18 | 44,552.66 | 95 | 1.185 |
| Sep 20, 2022 | 1.175 | 3.07 | 38,604 | 1.19 | 1.14 | 45,222.12 | 97 | 1.16 |
| Sep 19, 2022 | 1.14 | -0.44 | 1,010 | 1.145 | 1.115 | 1,140.9 | 6 | 1.12 |
| Sep 16, 2022 | 1.145 | 0.44 | 1,373 | 1.145 | 1.12 | 1,561.02 | 11 | 1.14 |
| Sep 15, 2022 | 1.14 | 2.70 | 8,274 | 1.14 | 1.115 | 9,334.48 | 31 | 1.13 |
| Sep 14, 2022 | 1.11 | -4.72 | 75,238 | 1.235 | 1.09 | 84,519.4 | 220 | 1.235 |
| Sep 13, 2022 | 1.165 | -3.72 | 7,107 | 1.225 | 1.165 | 8,373.65 | 37 | 1.225 |
| Sep 12, 2022 | 1.21 | 0.83 | 1,200 | 1.225 | 1.195 | 1,459 | 8 | 1.195 |
| Sep 9, 2022 | 1.2 | 1.69 | 1,000 | 1.2 | 1.195 | 1,197.85 | 3 | 1.195 |
| Sep 8, 2022 | 1.18 | 0.00 | 1,951 | 1.18 | 1.18 | 2,302.18 | 7 | 1.18 |
| Sep 7, 2022 | 1.18 | 0.43 | 1,800 | 1.18 | 1.155 | 2,089.55 | 7 | 1.16 |
| Sep 6, 2022 | 1.175 | -0.84 | 2,408 | 1.19 | 1.165 | 2,832.42 | 9 | 1.19 |
| Sep 5, 2022 | 1.185 | -2.07 | 4,590 | 1.24 | 1.175 | 5,447.6 | 24 | 1.24 |
| Sep 2, 2022 | 1.21 | -3.20 | 8,082 | 1.245 | 1.2 | 9,790.47 | 34 | 1.22 |
| Sep 1, 2022 | 1.25 | 1.63 | 1,525 | 1.265 | 1.225 | 1,901.5 | 6 | 1.26 |
| Aug 31, 2022 | 1.23 | 0.00 | 5,340 | 1.26 | 1.22 | 6,633.73 | 26 | 1.22 |
| Aug 30, 2022 | 1.23 | -1.60 | 2,800 | 1.245 | 1.22 | 3,440.25 | 9 | 1.225 |
| Aug 29, 2022 | 1.25 | -4.58 | 26,344 | 1.31 | 1.23 | 32,881.03 | 94 | 1.27 |
| Aug 26, 2022 | 1.31 | 3.15 | 26,244 | 1.31 | 1.27 | 33,904.72 | 60 | 1.29 |
| Aug 25, 2022 | 1.27 | 1.60 | 1,360 | 1.32 | 1.26 | 1,731.6 | 9 | 1.32 |
| Aug 24, 2022 | 1.25 | -1.96 | 850 | 1.25 | 1.25 | 1,062.5 | 3 | 1.25 |
| Aug 23, 2022 | 1.275 | -0.39 | 3,500 | 1.28 | 1.27 | 4,470.83 | 10 | 1.27 |
| Aug 22, 2022 | 1.28 | 0.00 | 560 | 1.315 | 1.25 | 713.8 | 9 | 1.315 |
| Aug 19, 2022 | 1.28 | 2.40 | 2,730 | 1.3 | 1.25 | 3,514.02 | 15 | 1.3 |
| Aug 18, 2022 | 1.25 | -0.40 | 710 | 1.3 | 1.25 | 888 | 4 | 1.3 |
| Aug 17, 2022 | 1.255 | -2.71 | 1,606 | 1.26 | 1.23 | 1,996.37 | 17 | 1.245 |
| Aug 16, 2022 | 1.29 | -0.77 | 1,771 | 1.34 | 1.29 | 2,289.59 | 9 | 1.34 |
| Aug 12, 2022 | 1.3 | 0.78 | 9,574 | 1.34 | 1.27 | 12,355.89 | 20 | 1.34 |
| Aug 11, 2022 | 1.29 | -0.77 | 4,503 | 1.34 | 1.29 | 5,936.27 | 11 | 1.3 |
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
