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 | 1.175 | 3.07 | 13,696 | 1.175 | 1.095 | 15,605.89 | 25 | 1.12 |
| Sep 29, 2022 | 1.14 | 0.44 | 2,035 | 1.145 | 1.135 | 2,310.05 | 7 | 1.135 |
| Sep 28, 2022 | 1.135 | 0.00 | 930 | 1.135 | 1.1 | 1,042.58 | 6 | 1.1 |
| Sep 27, 2022 | 1.135 | -1.73 | 850 | 1.135 | 1.12 | 952.75 | 6 | 1.12 |
| Sep 26, 2022 | 1.155 | -0.86 | 5,462 | 1.155 | 1.115 | 6,190.94 | 18 | 1.14 |
| Sep 23, 2022 | 1.165 | 0.43 | 8,468 | 1.18 | 1.13 | 9,872.39 | 21 | 1.16 |
| Sep 22, 2022 | 1.16 | 5.45 | 8,739 | 1.16 | 1.05 | 9,682.61 | 33 | 1.09 |
| Sep 21, 2022 | 1.1 | 0.00 | 1,516 | 1.1 | 1.07 | 1,664.84 | 9 | 1.095 |
| Sep 20, 2022 | 1.1 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 19, 2022 | 1.1 | -1.79 | 1,450 | 1.1 | 1.01 | 1,469 | 7 | 1.01 |
| Sep 16, 2022 | 1.12 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 15, 2022 | 1.12 | -0.44 | 737 | 1.12 | 1.035 | 788.34 | 10 | 1.035 |
| Sep 14, 2022 | 1.125 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 13, 2022 | 1.125 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 12, 2022 | 1.125 | 2.27 | 730 | 1.125 | 1.09 | 814.25 | 4 | 1.09 |
| Sep 9, 2022 | 1.1 | 5.26 | 4,559 | 1.1 | 1.03 | 4,728.24 | 10 | 1.03 |
| Sep 8, 2022 | 1.045 | -1.42 | 1,377 | 1.06 | 1.01 | 1,408.79 | 11 | 1.02 |
| Sep 7, 2022 | 1.06 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 6, 2022 | 1.06 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 5, 2022 | 1.06 | -3.64 | 660 | 1.06 | 1.015 | 684.35 | 12 | 1.015 |
| Sep 2, 2022 | 1.1 | 1.85 | 300 | 1.1 | 1.1 | 330 | 1 | 1.1 |
| Sep 1, 2022 | 1.08 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 31, 2022 | 1.08 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 30, 2022 | 1.08 | 0.00 | 1,590 | 1.08 | 1.08 | 1,717.2 | 3 | 1.08 |
| Aug 29, 2022 | 1.08 | -1.37 | 3,482 | 1.08 | 1.02 | 3,631.93 | 23 | 1.08 |
| Aug 26, 2022 | 1.095 | 0.92 | 2,930 | 1.1 | 1.04 | 3,107.6 | 15 | 1.1 |
| Aug 25, 2022 | 1.085 | 1.88 | 1,843 | 1.09 | 1.05 | 1,965.53 | 14 | 1.07 |
| Aug 24, 2022 | 1.065 | -4.91 | 3,037 | 1.11 | 1.05 | 3,296.85 | 15 | 1.105 |
| Aug 23, 2022 | 1.12 | -1.75 | 294 | 1.12 | 1.05 | 318.23 | 8 | 1.05 |
| Aug 22, 2022 | 1.14 | 3.64 | 1,001 | 1.14 | 1.11 | 1,141.11 | 4 | 1.14 |
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
