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 |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2022 | 1.492 | 3.04 | 104,241 | 1.492 | 1.46 | 153,597.47 | 250 | 1.46 |
| Aug 9, 2022 | 1.448 | 0.56 | 73,180 | 1.452 | 1.418 | 105,258.99 | 166 | 1.422 |
| Aug 8, 2022 | 1.44 | 1.69 | 75,395 | 1.44 | 1.404 | 107,112.32 | 158 | 1.436 |
| Aug 5, 2022 | 1.416 | -2.34 | 73,459 | 1.458 | 1.41 | 106,071.78 | 146 | 1.452 |
| Aug 4, 2022 | 1.45 | 0.00 | 78,134 | 1.464 | 1.44 | 113,455.79 | 150 | 1.46 |
| Aug 3, 2022 | 1.45 | 0.00 | 66,630 | 1.47 | 1.438 | 96,816.24 | 174 | 1.438 |
| Aug 2, 2022 | 1.45 | -0.41 | 62,472 | 1.45 | 1.434 | 89,968.3 | 118 | 1.446 |
| Aug 1, 2022 | 1.456 | 3.85 | 92,401 | 1.456 | 1.4 | 131,773.35 | 257 | 1.4 |
| Jul 29, 2022 | 1.402 | -0.43 | 96,341 | 1.43 | 1.394 | 135,242.11 | 219 | 1.396 |
| Jul 28, 2022 | 1.408 | 0.86 | 76,919 | 1.408 | 1.384 | 107,562.15 | 135 | 1.4 |
| Jul 27, 2022 | 1.396 | -0.29 | 57,084 | 1.418 | 1.388 | 79,676.66 | 105 | 1.4 |
| Jul 26, 2022 | 1.4 | 0.14 | 52,903 | 1.408 | 1.38 | 73,983.73 | 92 | 1.38 |
| Jul 25, 2022 | 1.398 | -0.29 | 22,064 | 1.404 | 1.386 | 30,797.5 | 66 | 1.394 |
| Jul 22, 2022 | 1.402 | 0.00 | 77,483 | 1.408 | 1.392 | 108,352.47 | 206 | 1.4 |
| Jul 21, 2022 | 1.402 | 1.89 | 75,543 | 1.41 | 1.376 | 105,071.93 | 177 | 1.376 |
| Jul 20, 2022 | 1.376 | -3.51 | 157,832 | 1.436 | 1.372 | 222,192.67 | 334 | 1.426 |
| Jul 19, 2022 | 1.426 | -0.56 | 68,239 | 1.444 | 1.404 | 97,895.42 | 156 | 1.44 |
| Jul 18, 2022 | 1.434 | 1.70 | 73,296 | 1.454 | 1.43 | 105,896.8 | 173 | 1.44 |
| Jul 15, 2022 | 1.41 | 2.17 | 110,452 | 1.44 | 1.364 | 156,078.52 | 271 | 1.364 |
| Jul 14, 2022 | 1.38 | 0.00 | 88,592 | 1.394 | 1.368 | 122,011.35 | 174 | 1.368 |
| Jul 13, 2022 | 1.38 | -0.58 | 81,568 | 1.392 | 1.362 | 111,909.62 | 177 | 1.362 |
| Jul 12, 2022 | 1.388 | 1.31 | 80,780 | 1.398 | 1.362 | 111,459.91 | 200 | 1.37 |
| Jul 11, 2022 | 1.37 | -1.72 | 134,397 | 1.41 | 1.37 | 187,666.7 | 295 | 1.394 |
| Jul 8, 2022 | 1.394 | 2.95 | 194,196 | 1.398 | 1.354 | 267,946.28 | 429 | 1.354 |
| Jul 7, 2022 | 1.354 | 6.61 | 150,828 | 1.354 | 1.284 | 198,428.86 | 398 | 1.286 |
| Jul 6, 2022 | 1.27 | -1.09 | 110,155 | 1.318 | 1.268 | 141,919.09 | 255 | 1.316 |
| Jul 5, 2022 | 1.284 | -4.46 | 133,471 | 1.354 | 1.284 | 174,778.5 | 378 | 1.354 |
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
