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 | 1.85 | -4.64 | 1,690 | 1.92 | 1.85 | 3,181.95 | 12 | 1.895 |
| Sep 22, 2022 | 1.94 | 0.00 | 360 | 1.945 | 1.925 | 697.5 | 3 | 1.925 |
| Sep 21, 2022 | 1.94 | 0.00 | 1,497 | 1.97 | 1.94 | 2,929.6 | 15 | 1.945 |
| Sep 20, 2022 | 1.94 | -3.48 | 1,513 | 1.985 | 1.94 | 2,964.82 | 25 | 1.98 |
| Sep 19, 2022 | 2.01 | 0.50 | 2,475 | 2.01 | 1.95 | 4,844.96 | 15 | 1.985 |
| Sep 16, 2022 | 2 | 1.52 | 3,100 | 2 | 1.95 | 6,145.63 | 15 | 1.96 |
| Sep 15, 2022 | 1.97 | 1.55 | 501 | 1.985 | 1.94 | 986.99 | 6 | 1.97 |
| Sep 14, 2022 | 1.94 | -0.77 | 2,107 | 1.97 | 1.925 | 4,103.62 | 21 | 1.935 |
| Sep 13, 2022 | 1.955 | 2.36 | 811 | 1.96 | 1.92 | 1,576.1 | 17 | 1.92 |
| Sep 12, 2022 | 1.91 | 1.60 | 1,921 | 1.97 | 1.865 | 3,670.02 | 25 | 1.9 |
| Sep 9, 2022 | 1.88 | -0.27 | 1,611 | 1.915 | 1.88 | 3,036.47 | 13 | 1.885 |
| Sep 8, 2022 | 1.885 | 0.53 | 1,650 | 1.895 | 1.875 | 3,108.87 | 9 | 1.895 |
| Sep 7, 2022 | 1.875 | -1.06 | 3,302 | 1.92 | 1.85 | 6,192.54 | 17 | 1.9 |
| Sep 6, 2022 | 1.895 | -0.52 | 1,524 | 1.925 | 1.89 | 2,887.42 | 16 | 1.925 |
| Sep 5, 2022 | 1.905 | -1.30 | 490 | 1.925 | 1.9 | 932.25 | 7 | 1.9 |
| Sep 2, 2022 | 1.93 | -0.26 | 6,341 | 1.96 | 1.9 | 12,162.43 | 26 | 1.96 |
| Sep 1, 2022 | 1.935 | -0.77 | 1,296 | 1.95 | 1.93 | 2,515.85 | 13 | 1.95 |
| Aug 31, 2022 | 1.95 | 0.26 | 4,210 | 1.955 | 1.925 | 8,174.15 | 21 | 1.925 |
| Aug 30, 2022 | 1.945 | -0.26 | 2,176 | 2 | 1.945 | 4,252.87 | 11 | 2 |
| Aug 29, 2022 | 1.95 | -3.94 | 5,884 | 1.985 | 1.935 | 11,504.54 | 25 | 1.95 |
| Aug 26, 2022 | 2.03 | -1.46 | 6,696 | 2.03 | 2 | 13,494.35 | 30 | 2.03 |
| Aug 25, 2022 | 2.06 | -0.48 | 3,087 | 2.08 | 2.01 | 6,325.28 | 25 | 2.07 |
| Aug 24, 2022 | 2.07 | -0.48 | 11,905 | 2.07 | 2 | 24,172.16 | 37 | 2.05 |
| Aug 23, 2022 | 2.08 | -0.95 | 1,015 | 2.08 | 2.02 | 2,098.11 | 8 | 2.07 |
| Aug 22, 2022 | 2.1 | 0.96 | 4,128 | 2.1 | 2.02 | 8,437.4 | 22 | 2.1 |
| Aug 19, 2022 | 2.08 | -1.89 | 5,836 | 2.12 | 2.07 | 12,201.08 | 21 | 2.12 |
| Aug 18, 2022 | 2.12 | 0.00 | 7,029 | 2.13 | 2.1 | 14,818.34 | 26 | 2.13 |
| Aug 17, 2022 | 2.12 | -1.40 | 6,990 | 2.13 | 2.09 | 14,726 | 33 | 2.1 |
| Aug 16, 2022 | 2.15 | 3.37 | 8,179 | 2.18 | 2.08 | 17,447.56 | 38 | 2.08 |
| Aug 12, 2022 | 2.08 | 1.46 | 10,425 | 2.08 | 1.99 | 21,489.19 | 46 | 2.05 |
| Aug 11, 2022 | 2.05 | 0.00 | 4,038 | 2.06 | 2 | 8,175.38 | 23 | 2.04 |
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
