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 |
|---|---|---|---|---|---|---|---|---|
| Dec 7, 2022 | 1.774 | 4.35 | 410,960 | 1.778 | 1.694 | 716,137.52 | 757 | 1.7 |
| Dec 6, 2022 | 1.7 | 0.00 | 212,876 | 1.714 | 1.69 | 362,467.77 | 536 | 1.7 |
| Dec 5, 2022 | 1.7 | -0.47 | 213,573 | 1.722 | 1.672 | 363,815.59 | 424 | 1.722 |
| Dec 2, 2022 | 1.708 | -1.95 | 166,142 | 1.752 | 1.702 | 287,166.3 | 475 | 1.746 |
| Dec 1, 2022 | 1.742 | 0.69 | 177,677 | 1.748 | 1.714 | 308,525.96 | 420 | 1.74 |
| Nov 30, 2022 | 1.73 | -1.93 | 2,162,563 | 1.798 | 1.72 | 3,748,672.41 | 679 | 1.77 |
| Nov 29, 2022 | 1.764 | 2.56 | 175,852 | 1.772 | 1.726 | 308,845.89 | 369 | 1.728 |
| Nov 28, 2022 | 1.72 | -0.58 | 83,863 | 1.742 | 1.718 | 144,884.5 | 199 | 1.728 |
| Nov 25, 2022 | 1.73 | -1.37 | 137,744 | 1.754 | 1.73 | 239,466.02 | 372 | 1.73 |
| Nov 24, 2022 | 1.754 | 0.46 | 232,981 | 1.788 | 1.734 | 411,241.64 | 474 | 1.746 |
| Nov 23, 2022 | 1.746 | -0.11 | 152,280 | 1.756 | 1.726 | 264,529.8 | 293 | 1.746 |
| Nov 22, 2022 | 1.748 | 2.34 | 110,027 | 1.748 | 1.696 | 190,641.69 | 346 | 1.696 |
| Nov 21, 2022 | 1.708 | -0.12 | 101,633 | 1.716 | 1.694 | 173,264.12 | 295 | 1.71 |
| Nov 18, 2022 | 1.71 | -0.58 | 223,568 | 1.748 | 1.706 | 387,377.18 | 521 | 1.706 |
| Nov 17, 2022 | 1.72 | -1.60 | 197,925 | 1.768 | 1.716 | 342,873.75 | 343 | 1.758 |
| Nov 16, 2022 | 1.748 | -1.24 | 447,712 | 1.78 | 1.72 | 782,129.6 | 623 | 1.78 |
| Nov 15, 2022 | 1.77 | 5.99 | 614,303 | 1.782 | 1.662 | 1,068,096.47 | 1,021 | 1.68 |
| Nov 14, 2022 | 1.67 | 0.60 | 203,278 | 1.69 | 1.65 | 338,577.24 | 403 | 1.69 |
| Nov 11, 2022 | 1.66 | -0.24 | 218,227 | 1.7 | 1.656 | 367,820.89 | 502 | 1.7 |
| Nov 10, 2022 | 1.664 | 1.46 | 200,904 | 1.682 | 1.648 | 334,977.59 | 413 | 1.658 |
| Nov 9, 2022 | 1.64 | 0.00 | 174,966 | 1.66 | 1.64 | 287,847.05 | 356 | 1.64 |
| Nov 8, 2022 | 1.64 | -1.32 | 215,648 | 1.68 | 1.64 | 357,224.79 | 573 | 1.662 |
| Nov 7, 2022 | 1.662 | -0.48 | 139,536 | 1.698 | 1.66 | 233,173.37 | 426 | 1.69 |
| Nov 4, 2022 | 1.67 | 1.58 | 107,388 | 1.69 | 1.644 | 179,659.33 | 273 | 1.644 |
| Nov 3, 2022 | 1.644 | -0.96 | 87,203 | 1.668 | 1.64 | 144,128.4 | 237 | 1.65 |
| Nov 2, 2022 | 1.66 | -0.60 | 95,797 | 1.7 | 1.66 | 160,067.85 | 212 | 1.662 |
| Nov 1, 2022 | 1.67 | -0.36 | 197,358 | 1.7 | 1.66 | 330,581.82 | 374 | 1.698 |
| Oct 31, 2022 | 1.676 | -0.24 | 182,179 | 1.708 | 1.67 | 306,412.39 | 280 | 1.7 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Galaxy Cosmos Mezz Plc_Πληροφοριακό Έγγραφο Ένταξης_20.10.2022 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 05072022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
