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 | 1.38 | 2.22 | 80,151 | 1.415 | 1.34 | 110,135.53 | 154 | 1.4 |
| Sep 29, 2022 | 1.35 | 0.75 | 22,993 | 1.35 | 1.31 | 30,592.17 | 90 | 1.335 |
| Sep 28, 2022 | 1.34 | 0.00 | 21,237 | 1.345 | 1.29 | 27,821.5 | 170 | 1.345 |
| Sep 27, 2022 | 1.34 | 0.75 | 52,023 | 1.38 | 1.31 | 69,775.71 | 165 | 1.33 |
| Sep 26, 2022 | 1.33 | 1.14 | 11,262 | 1.35 | 1.265 | 14,762.28 | 84 | 1.345 |
| Sep 23, 2022 | 1.315 | 1.15 | 7,252 | 1.34 | 1.275 | 9,486.93 | 51 | 1.335 |
| Sep 22, 2022 | 1.3 | -3.70 | 11,112 | 1.345 | 1.3 | 14,616.25 | 54 | 1.34 |
| Sep 21, 2022 | 1.35 | 3.85 | 26,127 | 1.35 | 1.275 | 34,410.88 | 99 | 1.275 |
| Sep 20, 2022 | 1.3 | -1.89 | 11,766 | 1.325 | 1.28 | 15,367.3 | 41 | 1.325 |
| Sep 19, 2022 | 1.325 | -2.57 | 7,331 | 1.35 | 1.31 | 9,755.94 | 31 | 1.35 |
| Sep 16, 2022 | 1.36 | 2.26 | 44,693 | 1.365 | 1.28 | 60,048.9 | 108 | 1.305 |
| Sep 15, 2022 | 1.33 | 2.70 | 32,498 | 1.34 | 1.27 | 42,841.45 | 55 | 1.305 |
| Sep 14, 2022 | 1.295 | 0.00 | 22,633 | 1.34 | 1.27 | 29,709.77 | 66 | 1.3 |
| Sep 13, 2022 | 1.295 | -0.77 | 22,241 | 1.33 | 1.285 | 29,229.75 | 64 | 1.33 |
| Sep 12, 2022 | 1.305 | 0.77 | 12,081 | 1.34 | 1.275 | 15,624.92 | 83 | 1.3 |
| Sep 9, 2022 | 1.295 | 2.78 | 103,697 | 1.38 | 1.225 | 136,089.17 | 178 | 1.295 |
| Sep 8, 2022 | 1.26 | 1.61 | 35,285 | 1.28 | 1.22 | 43,998.59 | 81 | 1.22 |
| Sep 7, 2022 | 1.24 | 2.90 | 14,673 | 1.245 | 1.17 | 17,756.55 | 76 | 1.205 |
| Sep 6, 2022 | 1.205 | -0.82 | 9,135 | 1.24 | 1.2 | 11,019.63 | 39 | 1.22 |
| Sep 5, 2022 | 1.215 | -2.80 | 7,372 | 1.22 | 1.2 | 8,936.97 | 21 | 1.215 |
| Sep 2, 2022 | 1.25 | -0.40 | 28,456 | 1.285 | 1.205 | 34,967.32 | 80 | 1.245 |
| Sep 1, 2022 | 1.255 | 0.00 | 13,548 | 1.275 | 1.24 | 16,885.63 | 50 | 1.245 |
| Aug 31, 2022 | 1.255 | 1.21 | 17,774 | 1.26 | 1.2 | 21,922.06 | 62 | 1.2 |
| Aug 30, 2022 | 1.24 | -0.80 | 21,981 | 1.3 | 1.22 | 27,526.63 | 88 | 1.24 |
| Aug 29, 2022 | 1.25 | -3.47 | 11,827 | 1.275 | 1.235 | 14,827.53 | 63 | 1.245 |
| Aug 26, 2022 | 1.295 | 4.86 | 7,843 | 1.3 | 1.24 | 9,967.59 | 41 | 1.28 |
| Aug 25, 2022 | 1.235 | 3.35 | 40,267 | 1.255 | 1.155 | 49,377.59 | 129 | 1.165 |
| Aug 24, 2022 | 1.195 | -0.83 | 10,685 | 1.2 | 1.175 | 12,734.53 | 34 | 1.18 |
| Aug 23, 2022 | 1.205 | -0.41 | 21,701 | 1.225 | 1.185 | 26,187.6 | 60 | 1.2 |
| Aug 22, 2022 | 1.21 | -3.20 | 14,069 | 1.27 | 1.21 | 17,307.74 | 93 | 1.25 |
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
