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 |
|---|---|---|---|---|---|---|---|---|
| Aug 16, 2022 | 1.29 | -0.77 | 12,977 | 1.35 | 1.265 | 16,945.67 | 56 | 1.35 |
| Aug 12, 2022 | 1.3 | -0.76 | 7,543 | 1.32 | 1.28 | 9,817.93 | 36 | 1.32 |
| Aug 11, 2022 | 1.31 | 0.00 | 33,802 | 1.35 | 1.28 | 44,531.97 | 102 | 1.33 |
| Aug 10, 2022 | 1.31 | 3.15 | 26,420 | 1.315 | 1.26 | 34,166.19 | 97 | 1.295 |
| Aug 9, 2022 | 1.27 | -0.78 | 23,419 | 1.3 | 1.255 | 30,018.32 | 85 | 1.295 |
| Aug 8, 2022 | 1.28 | 9.87 | 68,888 | 1.28 | 1.185 | 84,922.03 | 181 | 1.185 |
| Aug 5, 2022 | 1.165 | -1.27 | 32,314 | 1.19 | 1.14 | 38,090.89 | 82 | 1.19 |
| Aug 4, 2022 | 1.18 | 1.29 | 7,987 | 1.19 | 1.15 | 9,345.14 | 41 | 1.15 |
| Aug 3, 2022 | 1.165 | -1.27 | 11,025 | 1.21 | 1.165 | 13,003.22 | 55 | 1.2 |
| Aug 2, 2022 | 1.18 | 0.43 | 20,463 | 1.2 | 1.14 | 24,182.53 | 60 | 1.15 |
| Aug 1, 2022 | 1.175 | -1.26 | 5,015 | 1.195 | 1.14 | 5,879.11 | 32 | 1.14 |
| Jul 29, 2022 | 1.19 | 1.71 | 11,862 | 1.19 | 1.16 | 14,010.56 | 47 | 1.16 |
| Jul 28, 2022 | 1.17 | -0.85 | 16,275 | 1.195 | 1.155 | 19,206.12 | 54 | 1.18 |
| Jul 27, 2022 | 1.18 | 1.72 | 11,996 | 1.18 | 1.145 | 14,004.32 | 27 | 1.16 |
| Jul 26, 2022 | 1.16 | 0.00 | 11,059 | 1.17 | 1.14 | 12,760.96 | 47 | 1.145 |
| Jul 25, 2022 | 1.16 | 0.00 | 14,125 | 1.17 | 1.125 | 16,297.03 | 42 | 1.17 |
| Jul 22, 2022 | 1.16 | 2.65 | 38,173 | 1.18 | 1.12 | 44,357.68 | 105 | 1.14 |
| Jul 21, 2022 | 1.13 | 0.44 | 9,010 | 1.145 | 1.12 | 10,181.89 | 24 | 1.135 |
| Jul 20, 2022 | 1.125 | -1.32 | 21,535 | 1.14 | 1.11 | 24,170.57 | 82 | 1.14 |
| Jul 19, 2022 | 1.14 | 0.44 | 6,410 | 1.14 | 1.1 | 7,189.1 | 17 | 1.13 |
| Jul 18, 2022 | 1.135 | 2.25 | 12,283 | 1.145 | 1.1 | 13,817.29 | 47 | 1.145 |
| Jul 15, 2022 | 1.11 | 3.74 | 10,543 | 1.11 | 1.055 | 11,411.04 | 23 | 1.07 |
| Jul 14, 2022 | 1.07 | 0.47 | 22,637 | 1.085 | 1.035 | 23,906.37 | 64 | 1.085 |
| Jul 13, 2022 | 1.065 | -4.05 | 28,462 | 1.105 | 1.06 | 30,611.76 | 71 | 1.07 |
| Jul 12, 2022 | 1.11 | 1.83 | 20,585 | 1.115 | 1.07 | 22,454.51 | 45 | 1.09 |
| Jul 11, 2022 | 1.09 | -0.91 | 25,699 | 1.125 | 1.075 | 27,912.53 | 56 | 1.125 |
| Jul 8, 2022 | 1.1 | 0.00 | 34,497 | 1.12 | 1.075 | 37,789.94 | 68 | 1.12 |
| Jul 7, 2022 | 1.1 | -2.22 | 46,619 | 1.135 | 1.095 | 51,803.54 | 139 | 1.125 |
| Jul 6, 2022 | 1.125 | 6.13 | 84,783 | 1.14 | 1.08 | 93,164.83 | 165 | 1.085 |
| Jul 5, 2022 | 1.06 | -0.93 | 153,894 | 1.125 | 1.04 | 168,311.24 | 274 | 1.09 |
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
