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 3, 2022 | 1.04 | 0.29 | 1,229,458 | 1.044 | 1.006 | 1,266,412.29 | 1,024 | 1.018 |
| Sep 30, 2022 | 1.037 | 0.68 | 1,870,670 | 1.0555 | 1.026 | 1,944,236 | 1,087 | 1.03 |
| Sep 29, 2022 | 1.03 | -3.74 | 1,868,327 | 1.085 | 1.029 | 1,958,034.83 | 1,290 | 1.07 |
| Sep 28, 2022 | 1.07 | -3.39 | 1,697,498 | 1.09 | 1.04 | 1,812,280.22 | 1,143 | 1.071 |
| Sep 27, 2022 | 1.1075 | 0.18 | 1,062,283 | 1.132 | 1.094 | 1,182,683.76 | 921 | 1.1095 |
| Sep 26, 2022 | 1.1055 | 1.42 | 1,631,543 | 1.1075 | 1.056 | 1,763,569.88 | 1,833 | 1.08 |
| Sep 23, 2022 | 1.09 | -5.18 | 2,436,447 | 1.1565 | 1.066 | 2,662,272.21 | 1,517 | 1.155 |
| Sep 22, 2022 | 1.1495 | -0.48 | 852,475 | 1.162 | 1.13 | 978,411.79 | 611 | 1.13 |
| Sep 21, 2022 | 1.155 | -2.20 | 1,433,753 | 1.181 | 1.136 | 1,649,803.49 | 1,413 | 1.181 |
| Sep 20, 2022 | 1.181 | 0.08 | 1,301,993 | 1.195 | 1.172 | 1,541,029.53 | 911 | 1.19 |
| Sep 19, 2022 | 1.18 | 0.08 | 1,015,113 | 1.18 | 1.145 | 1,184,876.93 | 795 | 1.155 |
| Sep 16, 2022 | 1.179 | -0.25 | 2,926,763 | 1.1815 | 1.149 | 3,431,806.58 | 1,973 | 1.166 |
| Sep 15, 2022 | 1.182 | 4.69 | 4,426,809 | 1.1995 | 1.137 | 5,214,677.57 | 2,810 | 1.137 |
| Sep 14, 2022 | 1.129 | 2.45 | 1,829,758 | 1.1335 | 1.0655 | 2,034,763.8 | 1,315 | 1.07 |
| Sep 13, 2022 | 1.102 | 0.18 | 2,805,115 | 1.1395 | 1.0855 | 3,137,570.51 | 1,815 | 1.11 |
| Sep 12, 2022 | 1.1 | 0.92 | 2,227,004 | 1.139 | 1.0785 | 2,458,254.84 | 1,318 | 1.139 |
| Sep 9, 2022 | 1.09 | 4.06 | 3,380,282 | 1.114 | 1.076 | 3,697,150.18 | 1,907 | 1.077 |
| Sep 8, 2022 | 1.0475 | 4.75 | 1,280,054 | 1.048 | 0.997 | 1,311,518.13 | 999 | 1.01 |
| Sep 7, 2022 | 1 | -1.04 | 1,492,129 | 1.025 | 0.9792 | 1,483,525.26 | 1,386 | 1.0005 |
| Sep 6, 2022 | 1.0105 | -0.74 | 973,118 | 1.0345 | 0.99 | 986,921.9 | 601 | 1.018 |
| Sep 5, 2022 | 1.018 | -3.51 | 2,197,320 | 1.0465 | 1.0085 | 2,237,210.06 | 1,221 | 1.024 |
| Sep 2, 2022 | 1.055 | 1.64 | 1,604,257 | 1.057 | 1.028 | 1,674,166.28 | 1,214 | 1.05 |
| Sep 1, 2022 | 1.038 | -0.95 | 1,236,123 | 1.0595 | 1.012 | 1,274,921.53 | 966 | 1.012 |
| Aug 31, 2022 | 1.048 | 2.24 | 2,199,106 | 1.048 | 0.995 | 2,249,884.04 | 1,315 | 1.016 |
| Aug 30, 2022 | 1.025 | -1.63 | 3,402,990 | 1.056 | 1.014 | 3,496,478.09 | 1,828 | 1.048 |
| Aug 29, 2022 | 1.042 | -6.51 | 3,818,222 | 1.06 | 1.011 | 3,941,336.38 | 2,435 | 1.038 |
| Aug 26, 2022 | 1.1145 | -0.49 | 1,112,063 | 1.13 | 1.09 | 1,229,958.96 | 758 | 1.12 |
| Aug 25, 2022 | 1.12 | 0.00 | 1,150,406 | 1.1425 | 1.115 | 1,294,780.47 | 977 | 1.135 |
| Aug 24, 2022 | 1.12 | -1.88 | 1,727,064 | 1.1415 | 1.092 | 1,917,996.25 | 1,442 | 1.1415 |
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
