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 |
|---|---|---|---|---|---|---|---|---|
| Oct 5, 2022 | 1.59 | -3.17 | 38,154 | 1.648 | 1.59 | 62,118.83 | 219 | 1.624 |
| Oct 4, 2022 | 1.642 | 2.11 | 84,843 | 1.652 | 1.62 | 139,227.42 | 135 | 1.64 |
| Oct 3, 2022 | 1.608 | 0.88 | 38,249 | 1.608 | 1.596 | 61,270.25 | 115 | 1.608 |
| Sep 30, 2022 | 1.594 | 0.89 | 35,682 | 1.604 | 1.576 | 56,499.87 | 133 | 1.6 |
| Sep 29, 2022 | 1.58 | 0.64 | 48,713 | 1.59 | 1.56 | 76,728.72 | 185 | 1.57 |
| Sep 28, 2022 | 1.57 | -0.88 | 52,060 | 1.58 | 1.554 | 81,395.05 | 137 | 1.57 |
| Sep 27, 2022 | 1.584 | 0.13 | 39,587 | 1.63 | 1.584 | 63,287.97 | 188 | 1.598 |
| Sep 26, 2022 | 1.582 | -3.54 | 72,875 | 1.632 | 1.57 | 116,180.82 | 279 | 1.57 |
| Sep 23, 2022 | 1.64 | -2.38 | 83,930 | 1.728 | 1.606 | 137,355.8 | 370 | 1.68 |
| Sep 22, 2022 | 1.68 | -2.21 | 75,430 | 1.75 | 1.68 | 127,808.59 | 250 | 1.75 |
| Sep 21, 2022 | 1.718 | -0.12 | 57,720 | 1.726 | 1.68 | 98,595.55 | 121 | 1.68 |
| Sep 20, 2022 | 1.72 | -1.15 | 62,768 | 1.76 | 1.718 | 108,983.06 | 186 | 1.726 |
| Sep 19, 2022 | 1.74 | 0.00 | 57,302 | 1.76 | 1.702 | 99,590.77 | 262 | 1.76 |
| Sep 16, 2022 | 1.74 | 0.00 | 734,096 | 1.768 | 1.714 | 1,277,625.27 | 425 | 1.768 |
| Sep 15, 2022 | 1.74 | 0.00 | 95,842 | 1.742 | 1.72 | 166,324.13 | 312 | 1.74 |
| Sep 14, 2022 | 1.74 | 0.12 | 81,017 | 1.74 | 1.7 | 140,587.42 | 245 | 1.7 |
| Sep 13, 2022 | 1.738 | -0.11 | 858,510 | 1.744 | 1.726 | 1,493,732.08 | 330 | 1.74 |
| Sep 12, 2022 | 1.74 | -0.34 | 103,390 | 1.754 | 1.734 | 180,266.07 | 193 | 1.746 |
| Sep 9, 2022 | 1.746 | 0.46 | 249,652 | 1.752 | 1.734 | 436,143.9 | 795 | 1.734 |
| Sep 8, 2022 | 1.738 | 0.00 | 172,166 | 1.756 | 1.72 | 299,640.39 | 178 | 1.756 |
| Sep 7, 2022 | 1.738 | 0.12 | 83,092 | 1.75 | 1.704 | 143,730.75 | 228 | 1.75 |
| Sep 6, 2022 | 1.736 | 0.35 | 13,690 | 1.78 | 1.714 | 23,761.88 | 55 | 1.78 |
| Sep 5, 2022 | 1.73 | 0.00 | 508,361 | 1.752 | 1.686 | 887,286.17 | 355 | 1.686 |
| Sep 2, 2022 | 1.73 | -1.59 | 533,096 | 1.78 | 1.73 | 933,040.16 | 673 | 1.78 |
| Sep 1, 2022 | 1.758 | 0.46 | 305,713 | 1.76 | 1.716 | 534,890.71 | 349 | 1.716 |
| Aug 31, 2022 | 1.75 | 0.57 | 849,387 | 1.778 | 1.73 | 1,486,293.09 | 547 | 1.73 |
| Aug 30, 2022 | 1.74 | -0.57 | 155,672 | 1.774 | 1.728 | 271,765.25 | 603 | 1.738 |
| Aug 29, 2022 | 1.75 | -2.45 | 96,345 | 1.794 | 1.732 | 168,287.12 | 354 | 1.794 |
| Aug 26, 2022 | 1.794 | 1.93 | 71,215 | 1.794 | 1.742 | 126,381.58 | 200 | 1.79 |
| Aug 25, 2022 | 1.76 | 0.57 | 59,331 | 1.818 | 1.75 | 105,200.03 | 189 | 1.818 |
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
