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 | 1.03 | 0.00 | 0 | - | - | 0 | 0 | - |
| Oct 4, 2022 | 1.03 | 0.00 | 4,218 | 1.04 | 1 | 4,265.14 | 22 | 1.03 |
| Oct 3, 2022 | 1.03 | 3.00 | 712 | 1.03 | 1 | 715 | 5 | 1 |
| Sep 30, 2022 | 1 | -5.21 | 3,300 | 1.025 | 0.984 | 3,296.96 | 26 | 0.984 |
| Sep 29, 2022 | 1.055 | -2.77 | 1,398 | 1.105 | 1.05 | 1,477.97 | 11 | 1.05 |
| Sep 28, 2022 | 1.085 | -4.41 | 342 | 1.115 | 1.085 | 371.22 | 7 | 1.085 |
| Sep 27, 2022 | 1.135 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 26, 2022 | 1.135 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 23, 2022 | 1.135 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 22, 2022 | 1.135 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 21, 2022 | 1.135 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 20, 2022 | 1.135 | 2.71 | 10 | 1.135 | 1.135 | 11.35 | 1 | 1.135 |
| Sep 19, 2022 | 1.105 | 0.91 | 505 | 1.105 | 1.105 | 558.03 | 4 | 1.105 |
| Sep 16, 2022 | 1.095 | -2.23 | 324 | 1.095 | 1.05 | 352.43 | 5 | 1.05 |
| Sep 15, 2022 | 1.12 | -2.61 | 580 | 1.12 | 1.1 | 645.15 | 12 | 1.11 |
| Sep 14, 2022 | 1.15 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 13, 2022 | 1.15 | 1.77 | 3,367 | 1.15 | 1.085 | 3,685.22 | 22 | 1.09 |
| Sep 12, 2022 | 1.13 | 0.00 | 4,725 | 1.15 | 1.1 | 5,348.8 | 27 | 1.13 |
| Sep 9, 2022 | 1.13 | -1.74 | 4,102 | 1.17 | 1.1 | 4,655.34 | 13 | 1.1 |
| Sep 8, 2022 | 1.15 | 0.00 | 4,789 | 1.15 | 1.15 | 5,507.35 | 6 | 1.15 |
| Sep 7, 2022 | 1.15 | -2.95 | 250 | 1.15 | 1.15 | 287.5 | 2 | 1.15 |
| Sep 6, 2022 | 1.185 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 5, 2022 | 1.185 | 0.42 | 1,126 | 1.19 | 1.15 | 1,295.16 | 7 | 1.19 |
| Sep 2, 2022 | 1.18 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 1, 2022 | 1.18 | 0.43 | 119 | 1.19 | 1.18 | 140.43 | 3 | 1.19 |
| Aug 31, 2022 | 1.175 | 3.98 | 1 | 1.175 | 1.175 | 1.18 | 1 | 1.175 |
| Aug 30, 2022 | 1.13 | -3.42 | 821 | 1.135 | 1.1 | 911.68 | 6 | 1.12 |
| Aug 29, 2022 | 1.17 | -1.68 | 1,054 | 1.17 | 1.11 | 1,170.35 | 5 | 1.115 |
| Aug 26, 2022 | 1.19 | 1.28 | 56 | 1.19 | 1.115 | 62.85 | 4 | 1.12 |
| Aug 25, 2022 | 1.175 | -2.89 | 1,222 | 1.195 | 1.115 | 1,395.7 | 12 | 1.115 |
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
