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 6, 2022 | 1.9 | 2.15 | 23,750 | 1.915 | 1.865 | 44,706.96 | 40 | 1.865 |
| Oct 5, 2022 | 1.86 | -2.36 | 39,253 | 1.9 | 1.855 | 73,667.69 | 62 | 1.9 |
| Oct 4, 2022 | 1.905 | -1.04 | 20,013 | 1.925 | 1.9 | 38,250.87 | 37 | 1.91 |
| Oct 3, 2022 | 1.925 | 2.39 | 15,564 | 1.93 | 1.89 | 29,744.27 | 25 | 1.905 |
| Sep 30, 2022 | 1.88 | -0.27 | 21,400 | 1.94 | 1.88 | 40,689 | 25 | 1.94 |
| Sep 29, 2022 | 1.885 | -1.05 | 12,863 | 1.91 | 1.875 | 24,362.17 | 33 | 1.875 |
| Sep 28, 2022 | 1.905 | 1.60 | 56,297 | 1.92 | 1.85 | 106,009.91 | 61 | 1.86 |
| Sep 27, 2022 | 1.875 | 1.35 | 82,476 | 1.89 | 1.855 | 154,274.65 | 123 | 1.865 |
| Sep 26, 2022 | 1.85 | -0.54 | 19,570 | 1.86 | 1.84 | 36,175.15 | 35 | 1.85 |
| Sep 23, 2022 | 1.86 | -0.53 | 47,360 | 1.865 | 1.84 | 87,700.64 | 54 | 1.86 |
| Sep 22, 2022 | 1.87 | 0.54 | 13,917 | 1.9 | 1.865 | 26,028.49 | 21 | 1.865 |
| Sep 21, 2022 | 1.86 | 0.00 | 29,108 | 1.88 | 1.85 | 54,377.29 | 73 | 1.86 |
| Sep 20, 2022 | 1.86 | -1.06 | 29,388 | 1.88 | 1.86 | 55,052.31 | 72 | 1.88 |
| Sep 19, 2022 | 1.88 | -0.27 | 9,425 | 1.88 | 1.88 | 17,719 | 19 | 1.88 |
| Sep 16, 2022 | 1.885 | 0.53 | 11,700 | 1.89 | 1.875 | 22,034.5 | 17 | 1.885 |
| Sep 15, 2022 | 1.875 | -0.53 | 18,541 | 1.89 | 1.87 | 34,864.99 | 55 | 1.885 |
| Sep 14, 2022 | 1.885 | -0.79 | 15,650 | 1.89 | 1.88 | 29,528.9 | 30 | 1.89 |
| Sep 13, 2022 | 1.9 | 0.00 | 22,681 | 1.9 | 1.885 | 42,957.69 | 48 | 1.895 |
| Sep 12, 2022 | 1.9 | 0.26 | 38,457 | 1.91 | 1.875 | 72,422.8 | 69 | 1.885 |
| Sep 9, 2022 | 1.895 | 1.07 | 43,591 | 1.9 | 1.87 | 81,799.67 | 64 | 1.875 |
| Sep 8, 2022 | 1.875 | 0.00 | 31,582 | 1.9 | 1.87 | 59,451.15 | 60 | 1.89 |
| Sep 7, 2022 | 1.875 | -1.06 | 18,190 | 1.9 | 1.875 | 34,316.25 | 26 | 1.89 |
| Sep 6, 2022 | 1.895 | -0.26 | 22,071 | 1.905 | 1.885 | 41,791.89 | 38 | 1.905 |
| Sep 5, 2022 | 1.9 | -0.52 | 11,796 | 1.905 | 1.895 | 22,423.88 | 24 | 1.9 |
| Sep 2, 2022 | 1.91 | 0.53 | 43,426 | 1.91 | 1.89 | 82,505.67 | 63 | 1.9 |
| Sep 1, 2022 | 1.9 | -1.30 | 38,796 | 1.93 | 1.9 | 74,093.6 | 44 | 1.915 |
| Aug 31, 2022 | 1.925 | 1.05 | 23,105 | 1.945 | 1.91 | 44,456.55 | 31 | 1.945 |
| Aug 30, 2022 | 1.905 | -0.26 | 27,534 | 1.93 | 1.905 | 52,724.31 | 31 | 1.92 |
| Aug 29, 2022 | 1.91 | -1.29 | 38,744 | 1.925 | 1.905 | 74,195.68 | 45 | 1.905 |
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
