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 & Services
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| May 29, 2024 | 8.23 | 0.02 | 114,934 | 8.3 | 8.182 | 946,116.96 | 874 | 8.22 |
| May 28, 2024 | 8.228 | -0.63 | 115,301 | 8.32 | 8.15 | 950,434.17 | 1,057 | 8.29 |
| May 27, 2024 | 8.28 | 0.68 | 60,773 | 8.35 | 8.224 | 503,685.89 | 560 | 8.224 |
| May 24, 2024 | 8.224 | -1.06 | 69,125 | 8.378 | 8.212 | 569,760.73 | 581 | 8.378 |
| May 23, 2024 | 8.312 | -0.05 | 306,508 | 8.4 | 8.3 | 2,557,213.3 | 1,870 | 8.316 |
| May 22, 2024 | 8.316 | 1.99 | 223,047 | 8.318 | 8.154 | 1,836,195.05 | 1,973 | 8.16 |
| May 21, 2024 | 8.154 | -2.44 | 963,671 | 8.22 | 8.12 | 7,855,790.25 | 3,747 | 8.22 |
| May 20, 2024 | 8.358 | 0.02 | 311,494 | 8.38 | 8.344 | 2,602,762.41 | 1,458 | 8.38 |
| May 17, 2024 | 8.356 | 0.07 | 256,530 | 8.4 | 8.332 | 2,145,462.84 | 1,663 | 8.4 |
| May 16, 2024 | 8.35 | 0.22 | 308,399 | 8.41 | 8.35 | 2,585,534.67 | 1,837 | 8.386 |
| May 15, 2024 | 8.332 | 0.26 | 322,010 | 8.45 | 8.332 | 2,695,907.52 | 2,236 | 8.4 |
| May 14, 2024 | 8.31 | -0.48 | 128,421 | 8.39 | 8.31 | 1,070,969.81 | 1,145 | 8.35 |
| May 13, 2024 | 8.35 | -0.02 | 147,801 | 8.406 | 8.33 | 1,238,622.65 | 1,078 | 8.4 |
| May 10, 2024 | 8.352 | 0.63 | 401,036 | 8.42 | 8.33 | 3,361,545.47 | 1,326 | 8.33 |
| May 9, 2024 | 8.3 | 0.00 | 141,786 | 8.35 | 8.262 | 1,176,889.3 | 947 | 8.3 |
| May 8, 2024 | 8.3 | 0.00 | 423,036 | 8.398 | 8.3 | 3,538,922.87 | 1,141 | 8.38 |
| May 2, 2024 | 8.3 | -0.12 | 235,528 | 8.39 | 8.26 | 1,953,874.76 | 1,212 | 8.39 |
| Apr 30, 2024 | 8.31 | -0.12 | 98,955 | 8.36 | 8.28 | 823,333.63 | 733 | 8.35 |
| Apr 29, 2024 | 8.32 | -0.36 | 133,282 | 8.404 | 8.31 | 1,112,226.95 | 927 | 8.35 |
| Apr 26, 2024 | 8.35 | -0.81 | 115,862 | 8.454 | 8.332 | 975,375.91 | 644 | 8.4 |
| Apr 25, 2024 | 8.418 | -0.47 | 183,683 | 8.458 | 8.368 | 1,546,654.01 | 619 | 8.458 |
| Apr 24, 2024 | 8.458 | 0.12 | 320,083 | 8.508 | 8.412 | 2,712,135.83 | 561 | 8.48 |
| Apr 23, 2024 | 8.448 | 1.17 | 158,971 | 8.49 | 8.35 | 1,340,744.85 | 623 | 8.45 |
| Apr 22, 2024 | 8.35 | 2.08 | 220,752 | 8.406 | 8.2 | 1,842,055.19 | 1,470 | 8.298 |
| Apr 19, 2024 | 8.18 | -0.49 | 297,857 | 8.242 | 8.14 | 2,435,087.48 | 1,423 | 8.172 |
| Apr 18, 2024 | 8.22 | -0.10 | 93,860 | 8.296 | 8.21 | 774,085.85 | 686 | 8.21 |
| Apr 17, 2024 | 8.228 | 0.76 | 152,302 | 8.232 | 8.104 | 1,246,667.96 | 1,239 | 8.2 |
| Apr 16, 2024 | 8.166 | -0.17 | 176,842 | 8.194 | 8.12 | 1,445,213.45 | 1,351 | 8.188 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
NOVAL PROPERTY IPO Prospectus_2024.pdf 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22042024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
