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 30, 2022 | 1.755 | 0.29 | 2,445 | 1.78 | 1.725 | 4,296.15 | 8 | 1.75 |
| Sep 29, 2022 | 1.75 | -0.57 | 2,462 | 1.76 | 1.72 | 4,262.53 | 16 | 1.72 |
| Sep 28, 2022 | 1.76 | -0.56 | 5,164 | 1.8 | 1.715 | 8,985.14 | 50 | 1.745 |
| Sep 27, 2022 | 1.77 | 1.14 | 8,528 | 1.795 | 1.72 | 14,887.65 | 46 | 1.775 |
| Sep 26, 2022 | 1.75 | 1.45 | 12,526 | 1.75 | 1.68 | 21,359.43 | 56 | 1.705 |
| Sep 23, 2022 | 1.725 | -1.43 | 19,824 | 1.74 | 1.69 | 33,739.31 | 62 | 1.7 |
| Sep 22, 2022 | 1.75 | 0.86 | 6,577 | 1.775 | 1.715 | 11,413.65 | 52 | 1.735 |
| Sep 21, 2022 | 1.735 | -2.80 | 2,537 | 1.785 | 1.73 | 4,447.33 | 25 | 1.755 |
| Sep 20, 2022 | 1.785 | -0.83 | 5,549 | 1.8 | 1.76 | 9,877.66 | 38 | 1.8 |
| Sep 19, 2022 | 1.8 | 0.00 | 1,620 | 1.83 | 1.765 | 2,897.67 | 18 | 1.83 |
| Sep 16, 2022 | 1.8 | 0.00 | 13,614 | 1.8 | 1.76 | 24,328.94 | 41 | 1.78 |
| Sep 15, 2022 | 1.8 | 0.00 | 6,006 | 1.83 | 1.76 | 10,744.33 | 43 | 1.78 |
| Sep 14, 2022 | 1.8 | -1.10 | 2,463 | 1.81 | 1.765 | 4,422.37 | 34 | 1.765 |
| Sep 13, 2022 | 1.82 | 0.00 | 6,231 | 1.84 | 1.765 | 11,219.18 | 17 | 1.84 |
| Sep 12, 2022 | 1.82 | 0.00 | 9,675 | 1.85 | 1.785 | 17,445.19 | 46 | 1.8 |
| Sep 9, 2022 | 1.82 | 2.25 | 3,071 | 1.83 | 1.785 | 5,549.96 | 24 | 1.8 |
| Sep 8, 2022 | 1.78 | -2.20 | 5,762 | 1.835 | 1.77 | 10,269.37 | 30 | 1.835 |
| Sep 7, 2022 | 1.82 | 0.55 | 6,581 | 1.84 | 1.765 | 11,801.69 | 41 | 1.785 |
| Sep 6, 2022 | 1.81 | -1.90 | 4,771 | 1.84 | 1.795 | 8,645.05 | 21 | 1.815 |
| Sep 5, 2022 | 1.845 | 0.82 | 16,694 | 1.85 | 1.78 | 30,589.7 | 61 | 1.85 |
| Sep 2, 2022 | 1.83 | -2.66 | 27,323 | 1.91 | 1.805 | 49,963.48 | 99 | 1.855 |
| Sep 1, 2022 | 1.88 | -2.59 | 12,563 | 1.93 | 1.84 | 23,450.41 | 52 | 1.93 |
| Aug 31, 2022 | 1.93 | -0.52 | 3,833 | 1.95 | 1.895 | 7,403.45 | 25 | 1.93 |
| Aug 30, 2022 | 1.94 | 0.26 | 6,181 | 1.97 | 1.88 | 11,942.65 | 30 | 1.93 |
| Aug 29, 2022 | 1.935 | -1.28 | 23,705 | 1.95 | 1.875 | 45,083.4 | 83 | 1.925 |
| Aug 26, 2022 | 1.96 | 0.00 | 6,144 | 2 | 1.905 | 11,914.61 | 48 | 1.96 |
| Aug 25, 2022 | 1.96 | -1.01 | 24,279 | 2.03 | 1.93 | 48,336.39 | 83 | 1.96 |
| Aug 24, 2022 | 1.98 | 1.02 | 29,299 | 1.995 | 1.915 | 57,505.75 | 95 | 1.93 |
| Aug 23, 2022 | 1.96 | 8.89 | 85,022 | 1.995 | 1.775 | 161,190.89 | 223 | 1.8 |
| Aug 22, 2022 | 1.8 | -0.28 | 6,650 | 1.805 | 1.765 | 11,856.38 | 18 | 1.805 |
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
