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 |
|---|---|---|---|---|---|---|---|---|
| Jun 14, 2024 | 7.89 | -1.10 | 2,048,714 | 8.02 | 7.76 | 16,143,137.87 | 3,846 | 8 |
| Jun 13, 2024 | 7.978 | -2.42 | 1,148,815 | 8.196 | 7.952 | 9,210,485.3 | 1,965 | 8.176 |
| Jun 12, 2024 | 8.176 | -1.40 | 1,721,040 | 8.288 | 8.176 | 14,150,080.18 | 2,508 | 8.236 |
| Jun 11, 2024 | 8.292 | -0.46 | 1,508,196 | 8.476 | 8.25 | 12,575,449.89 | 3,021 | 8.36 |
| Jun 10, 2024 | 8.33 | 0.80 | 1,421,511 | 8.33 | 8.1 | 11,683,419.92 | 2,496 | 8.11 |
| Jun 7, 2024 | 8.264 | 2.97 | 1,711,474 | 8.264 | 8.06 | 14,056,747.24 | 2,890 | 8.09 |
| Jun 6, 2024 | 8.026 | 1.47 | 1,478,087 | 8.196 | 8.018 | 11,927,611.47 | 2,562 | 8.06 |
| Jun 5, 2024 | 7.91 | 0.66 | 2,383,611 | 7.964 | 7.762 | 18,794,870.45 | 3,665 | 7.898 |
| Jun 4, 2024 | 7.858 | -2.99 | 1,152,786 | 8.106 | 7.858 | 9,173,229.46 | 2,358 | 8.06 |
| Jun 3, 2024 | 8.1 | 1.50 | 558,039 | 8.17 | 8.014 | 4,521,176.61 | 1,136 | 8.03 |
| May 31, 2024 | 7.98 | -1.72 | 7,819,892 | 8.082 | 7.934 | 62,435,455.12 | 4,221 | 8.082 |
| May 30, 2024 | 8.12 | 0.05 | 1,913,884 | 8.278 | 8.07 | 15,589,309.78 | 3,457 | 8.18 |
| May 29, 2024 | 8.116 | -3.27 | 3,088,881 | 8.384 | 8.116 | 25,321,614.15 | 3,515 | 8.34 |
| May 28, 2024 | 8.39 | -1.18 | 1,709,563 | 8.49 | 8.35 | 14,377,316.01 | 2,759 | 8.402 |
| May 27, 2024 | 8.49 | 2.34 | 814,443 | 8.49 | 8.296 | 6,864,395.38 | 1,399 | 8.296 |
| May 24, 2024 | 8.296 | -0.17 | 1,411,483 | 8.386 | 8.21 | 11,690,043.93 | 2,646 | 8.28 |
| May 23, 2024 | 8.31 | -0.60 | 1,233,958 | 8.398 | 8.246 | 10,263,921.57 | 2,147 | 8.36 |
| May 22, 2024 | 8.36 | -1.07 | 1,478,675 | 8.474 | 8.336 | 12,404,325.69 | 2,869 | 8.432 |
| May 21, 2024 | 8.45 | -0.82 | 5,945,561 | 8.592 | 8.432 | 50,606,329.09 | 2,591 | 8.5 |
| May 20, 2024 | 8.52 | 0.73 | 2,106,466 | 8.588 | 8.45 | 17,905,397.76 | 2,870 | 8.46 |
| May 17, 2024 | 8.458 | 1.29 | 2,526,899 | 8.65 | 8.35 | 21,383,592.2 | 3,851 | 8.38 |
| May 16, 2024 | 8.35 | -1.76 | 2,745,326 | 8.478 | 8.31 | 22,929,006.91 | 3,254 | 8.47 |
| May 15, 2024 | 8.5 | 4.17 | 2,790,835 | 8.5 | 8.2 | 23,456,134.76 | 4,491 | 8.21 |
| May 14, 2024 | 8.16 | 1.12 | 1,527,915 | 8.198 | 8.072 | 12,418,161.27 | 2,243 | 8.08 |
| May 13, 2024 | 8.07 | -0.37 | 1,368,477 | 8.128 | 8.016 | 11,031,551.1 | 1,991 | 8.07 |
| May 10, 2024 | 8.1 | 0.25 | 1,237,644 | 8.124 | 8 | 10,006,127.06 | 1,599 | 8.08 |
| May 9, 2024 | 8.08 | -0.74 | 4,213,859 | 8.14 | 8.048 | 34,108,367.97 | 2,568 | 8.14 |
| May 8, 2024 | 8.14 | 4.23 | 4,621,682 | 8.162 | 7.89 | 37,310,337.29 | 7,660 | 7.89 |
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
