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 |
|---|---|---|---|---|---|---|---|---|
| Sep 23, 2022 | 46 | -1.29 | 40 | 46 | 46 | 1,840 | 1 | 46 |
| Sep 22, 2022 | 46.6 | -0.43 | 160 | 48 | 46.2 | 7,470 | 6 | 48 |
| Sep 21, 2022 | 46.8 | -6.40 | 270 | 47 | 46.4 | 12,566 | 6 | 47 |
| Sep 20, 2022 | 50 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 19, 2022 | 50 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 16, 2022 | 50 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 15, 2022 | 50 | 3.31 | 11 | 50 | 50 | 550 | 1 | 50 |
| Sep 14, 2022 | 48.4 | -3.20 | 12 | 49.4 | 47 | 576.6 | 6 | 47 |
| Sep 13, 2022 | 50 | 1.63 | 11 | 50 | 50 | 550 | 1 | 50 |
| Sep 12, 2022 | 49.2 | -1.20 | 53 | 49.8 | 47.4 | 2,583 | 3 | 48.6 |
| Sep 9, 2022 | 49.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 8, 2022 | 49.8 | 0.00 | 26 | 50 | 49.8 | 1,296 | 2 | 49.8 |
| Sep 7, 2022 | 49.8 | 0.00 | 112 | 50 | 49.8 | 5,581.2 | 3 | 49.8 |
| Sep 6, 2022 | 49.8 | 0.00 | 15 | 49.8 | 49.8 | 747 | 1 | 49.8 |
| Sep 5, 2022 | 49.8 | 2.89 | 12 | 49.8 | 49.8 | 597.6 | 1 | 49.8 |
| Sep 2, 2022 | 48.4 | -0.41 | 63 | 48.4 | 48.4 | 3,049.2 | 2 | 48.4 |
| Sep 1, 2022 | 48.6 | -0.41 | 58 | 48.8 | 48.4 | 2,819.2 | 3 | 48.4 |
| Aug 31, 2022 | 48.8 | -2.01 | 101 | 49 | 47.4 | 4,877.2 | 9 | 49 |
| Aug 30, 2022 | 49.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 29, 2022 | 49.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 26, 2022 | 49.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 25, 2022 | 49.8 | 0.40 | 13 | 49.8 | 49.8 | 647.4 | 1 | 49.8 |
| Aug 24, 2022 | 49.6 | 2.90 | 14 | 49.8 | 48 | 695.4 | 2 | 49.8 |
| Aug 23, 2022 | 48.2 | -2.82 | 402 | 50 | 48 | 19,402 | 6 | 49.8 |
| Aug 22, 2022 | 49.6 | -0.80 | 21 | 50 | 49 | 1,040 | 2 | 49 |
| Aug 19, 2022 | 50 | 0.00 | 75 | 50 | 50 | 3,750 | 2 | 50 |
| Aug 18, 2022 | 50 | 0.00 | 84 | 50 | 50 | 4,200 | 3 | 50 |
| Aug 17, 2022 | 50 | 0.00 | 0 | - | - | 0 | 0 | - |
| Aug 16, 2022 | 50 | 0.00 | 0 | - | - | 0 | 0 | - |
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
