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 10, 2024 | 8.43 | -0.18 | 215,807 | 8.48 | 8.37 | 1,815,937.24 | 864 | 8.445 |
| May 9, 2024 | 8.445 | 1.38 | 174,240 | 8.445 | 8.3 | 1,460,738.8 | 642 | 8.3 |
| May 8, 2024 | 8.33 | -0.66 | 258,572 | 8.43 | 8.305 | 2,163,456.17 | 1,052 | 8.375 |
| May 2, 2024 | 8.385 | -0.53 | 148,395 | 8.46 | 8.37 | 1,249,431.06 | 724 | 8.445 |
| Apr 30, 2024 | 8.43 | 2.37 | 188,219 | 8.43 | 8.24 | 1,572,055.94 | 904 | 8.295 |
| Apr 29, 2024 | 8.235 | -1.67 | 178,229 | 8.4 | 8.2 | 1,474,824.11 | 864 | 8.38 |
| Apr 26, 2024 | 8.375 | 1.33 | 146,863 | 8.385 | 8.25 | 1,224,973.92 | 608 | 8.25 |
| Apr 25, 2024 | 8.265 | -0.18 | 114,828 | 8.345 | 8.22 | 953,174.27 | 708 | 8.22 |
| Apr 24, 2024 | 8.28 | -0.36 | 251,444 | 8.465 | 8.25 | 2,110,033.62 | 923 | 8.31 |
| Apr 23, 2024 | 8.31 | 0.54 | 279,088 | 8.43 | 8.3 | 2,331,734.7 | 1,252 | 8.3 |
| Apr 22, 2024 | 8.265 | 0.79 | 218,818 | 8.3 | 8.19 | 1,807,063.11 | 988 | 8.2 |
| Apr 19, 2024 | 8.2 | 0.12 | 299,282 | 8.205 | 8.08 | 2,440,418.44 | 1,233 | 8.08 |
| Apr 18, 2024 | 8.19 | 0.80 | 150,396 | 8.225 | 8.105 | 1,229,092.31 | 820 | 8.105 |
| Apr 17, 2024 | 8.125 | 0.68 | 225,337 | 8.17 | 8.075 | 1,834,953.23 | 965 | 8.075 |
| Apr 16, 2024 | 8.07 | -1.94 | 308,244 | 8.2 | 8.06 | 2,500,305.82 | 1,199 | 8.11 |
| Apr 15, 2024 | 8.23 | 1.11 | 485,011 | 8.27 | 8.11 | 3,971,045.79 | 1,582 | 8.14 |
| Apr 12, 2024 | 8.14 | -1.81 | 177,083 | 8.38 | 8.14 | 1,457,068.8 | 776 | 8.29 |
| Apr 11, 2024 | 8.29 | -1.07 | 171,891 | 8.41 | 8.245 | 1,432,341.34 | 749 | 8.4 |
| Apr 10, 2024 | 8.38 | 0.84 | 257,200 | 8.425 | 8.26 | 2,150,352.58 | 1,129 | 8.32 |
| Apr 9, 2024 | 8.31 | 0.00 | 209,909 | 8.45 | 8.28 | 1,755,532.55 | 1,097 | 8.28 |
| Apr 8, 2024 | 8.31 | 2.09 | 242,772 | 8.43 | 8.23 | 2,020,633.13 | 956 | 8.245 |
| Apr 5, 2024 | 8.14 | 0.49 | 264,872 | 8.17 | 8.015 | 2,141,553.56 | 907 | 8.05 |
| Apr 4, 2024 | 8.1 | -0.49 | 170,702 | 8.24 | 8.08 | 1,387,483.67 | 769 | 8.14 |
| Apr 3, 2024 | 8.14 | -0.97 | 198,666 | 8.24 | 8.12 | 1,620,454.52 | 984 | 8.19 |
| Apr 2, 2024 | 8.22 | -1.44 | 256,244 | 8.435 | 8.195 | 2,123,413.26 | 905 | 8.3 |
| Mar 28, 2024 | 8.34 | -2.11 | 246,024 | 8.55 | 8.34 | 2,071,489.96 | 1,193 | 8.55 |
| Mar 27, 2024 | 8.52 | -0.58 | 359,372 | 8.64 | 8.46 | 3,073,791.54 | 1,283 | 8.6 |
| Mar 26, 2024 | 8.57 | 0.82 | 367,044 | 8.57 | 8.42 | 3,117,630.83 | 1,375 | 8.47 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΙΝΤΡΑΛΟΤ_ΕΔ.pdf 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22022024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
