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 8, 2022 | 0.954 | -2.45 | 4,750 | 0.97 | 0.93 | 4,517.2 | 27 | 0.934 |
| Dec 7, 2022 | 0.978 | 0.20 | 1,550 | 0.978 | 0.96 | 1,506 | 3 | 0.96 |
| Dec 6, 2022 | 0.976 | 1.04 | 33,464 | 0.976 | 0.96 | 32,626.94 | 12 | 0.96 |
| Dec 5, 2022 | 0.966 | 2.33 | 8,145 | 0.97 | 0.922 | 7,689.77 | 13 | 0.94 |
| Dec 2, 2022 | 0.944 | -1.87 | 1,000 | 0.944 | 0.944 | 944 | 1 | 0.944 |
| Dec 1, 2022 | 0.962 | 0.42 | 9,241 | 0.964 | 0.958 | 8,864.88 | 13 | 0.958 |
| Nov 30, 2022 | 0.958 | -3.04 | 12,880 | 0.98 | 0.958 | 12,352.44 | 17 | 0.98 |
| Nov 29, 2022 | 0.988 | -0.40 | 4,130 | 0.998 | 0.968 | 4,110.1 | 12 | 0.996 |
| Nov 28, 2022 | 0.992 | 1.64 | 35,560 | 1 | 0.976 | 34,945.36 | 30 | 0.978 |
| Nov 25, 2022 | 0.976 | -2.40 | 33,500 | 0.988 | 0.976 | 32,831.79 | 32 | 0.978 |
| Nov 24, 2022 | 1 | -1.96 | 23,489 | 1.02 | 0.98 | 23,581.22 | 23 | 1.015 |
| Nov 23, 2022 | 1.02 | -0.97 | 18,872 | 1.03 | 1.01 | 19,259.78 | 16 | 1.03 |
| Nov 22, 2022 | 1.03 | 0.49 | 28,244 | 1.03 | 1.005 | 28,722.92 | 31 | 1.02 |
| Nov 21, 2022 | 1.025 | 0.00 | 20,368 | 1.035 | 1 | 20,859.75 | 16 | 1.03 |
| Nov 18, 2022 | 1.025 | -0.97 | 7,990 | 1.035 | 1 | 8,138.75 | 25 | 1.03 |
| Nov 17, 2022 | 1.035 | 0.00 | 15,125 | 1.045 | 1.03 | 15,676.13 | 28 | 1.03 |
| Nov 16, 2022 | 1.035 | -0.48 | 49,141 | 1.045 | 1.02 | 50,695.5 | 71 | 1.04 |
| Nov 15, 2022 | 1.04 | 3.48 | 33,932 | 1.05 | 1.01 | 35,056.54 | 45 | 1.01 |
| Nov 14, 2022 | 1.055 | 2.43 | 79,515 | 1.065 | 1.03 | 84,083.62 | 62 | 1.03 |
| Nov 11, 2022 | 1.03 | -0.48 | 7,905 | 1.045 | 1.02 | 8,153.3 | 12 | 1.035 |
| Nov 10, 2022 | 1.035 | 0.00 | 45,596 | 1.06 | 1.03 | 47,586.66 | 60 | 1.03 |
| Nov 9, 2022 | 1.035 | 1.47 | 9,489 | 1.035 | 1 | 9,796.94 | 21 | 1 |
| Nov 8, 2022 | 1.02 | 2.62 | 31,920 | 1.02 | 0.994 | 32,053.1 | 26 | 1 |
| Nov 7, 2022 | 0.994 | -0.60 | 10,266 | 1.015 | 0.99 | 10,266.72 | 17 | 1.01 |
| Nov 4, 2022 | 1 | 1.63 | 41,858 | 1.01 | 0.98 | 41,848.92 | 70 | 0.984 |
| Nov 3, 2022 | 0.984 | 4.68 | 30,305 | 0.988 | 0.92 | 29,501.53 | 41 | 0.92 |
| Nov 2, 2022 | 0.94 | 0.00 | 100 | 0.964 | 0.938 | 95.1 | 2 | 0.964 |
| Nov 1, 2022 | 0.94 | 0.21 | 15,550 | 0.952 | 0.93 | 14,667 | 27 | 0.93 |
| Oct 31, 2022 | 0.938 | 1.52 | 7,823 | 0.94 | 0.926 | 7,293.13 | 18 | 0.926 |
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
