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 12, 2022 | 1.8 | -1.10 | 41,878 | 1.82 | 1.77 | 74,934.79 | 89 | 1.82 |
| Aug 11, 2022 | 1.82 | -0.98 | 88,197 | 1.85 | 1.8 | 161,134.51 | 119 | 1.812 |
| Aug 10, 2022 | 1.838 | 1.32 | 86,193 | 1.842 | 1.79 | 157,494.48 | 141 | 1.81 |
| Aug 9, 2022 | 1.814 | 1.34 | 91,583 | 1.82 | 1.758 | 165,569.72 | 120 | 1.79 |
| Aug 8, 2022 | 1.79 | 2.17 | 72,763 | 1.79 | 1.708 | 128,160.98 | 167 | 1.708 |
| Aug 5, 2022 | 1.752 | -2.67 | 154,091 | 1.81 | 1.722 | 271,853.41 | 221 | 1.792 |
| Aug 4, 2022 | 1.8 | -1.10 | 122,502 | 1.84 | 1.77 | 221,802.47 | 227 | 1.82 |
| Aug 3, 2022 | 1.82 | -0.87 | 93,898 | 1.84 | 1.8 | 170,589.73 | 189 | 1.818 |
| Aug 2, 2022 | 1.836 | -2.13 | 23,370 | 1.858 | 1.836 | 43,133.41 | 88 | 1.844 |
| Aug 1, 2022 | 1.876 | 2.63 | 359,504 | 1.884 | 1.812 | 667,453.89 | 487 | 1.828 |
| Jul 29, 2022 | 1.828 | 2.81 | 139,266 | 1.828 | 1.78 | 252,017.5 | 193 | 1.78 |
| Jul 28, 2022 | 1.778 | -1.22 | 234,736 | 1.85 | 1.77 | 426,245.62 | 190 | 1.828 |
| Jul 27, 2022 | 1.8 | 1.35 | 218,881 | 1.848 | 1.758 | 396,667.25 | 289 | 1.758 |
| Jul 26, 2022 | 1.776 | -0.67 | 109,305 | 1.808 | 1.752 | 194,747.47 | 214 | 1.79 |
| Jul 25, 2022 | 1.788 | 3.23 | 138,964 | 1.788 | 1.672 | 245,215.54 | 195 | 1.672 |
| Jul 22, 2022 | 1.732 | 2.24 | 117,110 | 1.74 | 1.684 | 202,302.72 | 162 | 1.694 |
| Jul 21, 2022 | 1.694 | -0.94 | 122,137 | 1.74 | 1.692 | 209,120.16 | 179 | 1.692 |
| Jul 20, 2022 | 1.71 | -1.04 | 199,017 | 1.76 | 1.664 | 344,334.99 | 278 | 1.73 |
| Jul 19, 2022 | 1.728 | 4.10 | 222,104 | 1.74 | 1.64 | 377,576.52 | 341 | 1.66 |
| Jul 18, 2022 | 1.66 | 6.41 | 188,593 | 1.676 | 1.57 | 310,006.19 | 333 | 1.57 |
| Jul 15, 2022 | 1.56 | -0.64 | 62,900 | 1.6 | 1.56 | 98,971.69 | 98 | 1.6 |
| Jul 14, 2022 | 1.57 | -1.88 | 105,399 | 1.618 | 1.56 | 168,011.86 | 157 | 1.582 |
| Jul 13, 2022 | 1.6 | 1.14 | 132,502 | 1.622 | 1.6 | 212,932.85 | 143 | 1.6 |
| Jul 12, 2022 | 1.582 | -1.12 | 39,224 | 1.62 | 1.576 | 62,901.5 | 88 | 1.576 |
| Jul 11, 2022 | 1.6 | -1.11 | 306,597 | 1.622 | 1.57 | 482,138.07 | 167 | 1.59 |
| Jul 8, 2022 | 1.618 | 3.06 | 311,776 | 1.632 | 1.58 | 503,160.77 | 450 | 1.582 |
| Jul 7, 2022 | 1.57 | 1.29 | 80,374 | 1.606 | 1.556 | 127,628.36 | 152 | 1.558 |
| Jul 6, 2022 | 1.55 | 1.97 | 162,484 | 1.57 | 1.508 | 251,314.34 | 327 | 1.57 |
| Jul 5, 2022 | 1.52 | -6.17 | 633,840 | 1.716 | 1.52 | 1,037,316.12 | 804 | 1.66 |
| Jul 4, 2022 | 1.62 | 5.88 | 260,125 | 1.62 | 1.548 | 416,992.51 | 442 | 1.548 |
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
