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 | 1.59 | -5.36 | 109,877 | 1.68 | 1.59 | 177,017.62 | 304 | 1.68 |
| Sep 30, 2022 | 1.68 | -0.47 | 47,952 | 1.726 | 1.664 | 80,751.59 | 79 | 1.722 |
| Sep 29, 2022 | 1.688 | 0.24 | 103,453 | 1.778 | 1.664 | 177,271.76 | 200 | 1.696 |
| Sep 28, 2022 | 1.684 | -1.52 | 182,166 | 1.74 | 1.652 | 306,172.25 | 280 | 1.71 |
| Sep 27, 2022 | 1.71 | -4.68 | 124,161 | 1.82 | 1.71 | 216,626.78 | 254 | 1.82 |
| Sep 26, 2022 | 1.794 | -0.88 | 48,066 | 1.822 | 1.76 | 85,647.86 | 140 | 1.81 |
| Sep 23, 2022 | 1.81 | -3.31 | 61,132 | 1.9 | 1.806 | 112,092.95 | 117 | 1.9 |
| Sep 22, 2022 | 1.872 | -0.43 | 64,621 | 1.908 | 1.872 | 121,843.4 | 110 | 1.896 |
| Sep 21, 2022 | 1.88 | -1.88 | 39,770 | 1.942 | 1.878 | 75,154.17 | 86 | 1.916 |
| Sep 20, 2022 | 1.916 | 0.00 | 20,190 | 1.958 | 1.91 | 38,867.9 | 56 | 1.926 |
| Sep 19, 2022 | 1.916 | 1.16 | 28,829 | 1.92 | 1.89 | 54,881.75 | 46 | 1.896 |
| Sep 16, 2022 | 1.894 | 0.11 | 39,375 | 1.918 | 1.87 | 74,619.14 | 94 | 1.918 |
| Sep 15, 2022 | 1.892 | 0.00 | 75,883 | 1.926 | 1.892 | 144,843.23 | 121 | 1.9 |
| Sep 14, 2022 | 1.892 | -2.87 | 55,486 | 1.948 | 1.892 | 106,398.28 | 120 | 1.948 |
| Sep 13, 2022 | 1.948 | -1.62 | 23,257 | 1.986 | 1.942 | 45,579.9 | 61 | 1.986 |
| Sep 12, 2022 | 1.98 | 1.85 | 89,939 | 1.99 | 1.958 | 177,450.42 | 117 | 1.97 |
| Sep 9, 2022 | 1.944 | -0.31 | 87,083 | 1.98 | 1.944 | 170,469.44 | 128 | 1.958 |
| Sep 8, 2022 | 1.95 | 0.00 | 19,116 | 1.97 | 1.938 | 37,231.1 | 50 | 1.952 |
| Sep 7, 2022 | 1.95 | -0.71 | 33,899 | 1.964 | 1.94 | 66,230.73 | 87 | 1.964 |
| Sep 6, 2022 | 1.964 | 0.61 | 6,258 | 1.998 | 1.952 | 12,284.68 | 20 | 1.998 |
| Sep 5, 2022 | 1.952 | -1.91 | 36,334 | 2.01 | 1.952 | 71,546.22 | 100 | 2.01 |
| Sep 2, 2022 | 1.99 | 2.05 | 61,691 | 2.01 | 1.97 | 123,065.1 | 156 | 1.97 |
| Sep 1, 2022 | 1.95 | -4.41 | 92,872 | 2.05 | 1.95 | 184,659.58 | 241 | 2.035 |
| Aug 31, 2022 | 2.04 | -0.97 | 34,020 | 2.09 | 2.035 | 69,984.1 | 90 | 2.06 |
| Aug 30, 2022 | 2.06 | 0.00 | 43,174 | 2.095 | 2.04 | 89,073.25 | 79 | 2.06 |
| Aug 29, 2022 | 2.06 | -4.19 | 93,196 | 2.13 | 2.06 | 193,502.63 | 168 | 2.1 |
| Aug 26, 2022 | 2.15 | 0.47 | 38,669 | 2.17 | 2.13 | 83,137.81 | 48 | 2.135 |
| Aug 25, 2022 | 2.14 | -0.93 | 46,560 | 2.17 | 2.135 | 100,127.61 | 123 | 2.165 |
| Aug 24, 2022 | 2.16 | 0.47 | 29,124 | 2.16 | 2.115 | 62,389.67 | 79 | 2.16 |
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
