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 | 8.03 | -2.78 | 411,415 | 8.29 | 8.03 | 3,344,869.59 | 1,274 | 8.27 |
| Jun 13, 2024 | 8.26 | -0.78 | 282,736 | 8.39 | 8.2 | 2,336,967.79 | 723 | 8.325 |
| Jun 12, 2024 | 8.325 | 1.28 | 133,758 | 8.345 | 8.22 | 1,108,489.37 | 731 | 8.22 |
| Jun 11, 2024 | 8.22 | -2.38 | 280,639 | 8.5 | 8.22 | 2,332,754.21 | 1,211 | 8.36 |
| Jun 10, 2024 | 8.42 | -0.53 | 225,892 | 8.44 | 8.31 | 1,892,473.73 | 806 | 8.345 |
| Jun 7, 2024 | 8.465 | -0.82 | 107,473 | 8.535 | 8.42 | 911,616.84 | 786 | 8.535 |
| Jun 6, 2024 | 8.535 | 2.09 | 345,558 | 8.535 | 8.36 | 2,934,909.65 | 1,031 | 8.36 |
| Jun 5, 2024 | 8.36 | -0.42 | 145,759 | 8.525 | 8.325 | 1,227,011.84 | 915 | 8.325 |
| Jun 4, 2024 | 8.395 | -1.64 | 606,232 | 8.57 | 8.27 | 5,084,237.61 | 1,535 | 8.55 |
| Jun 3, 2024 | 8.535 | 2.15 | 142,233 | 8.54 | 8.4 | 1,208,127.68 | 682 | 8.4 |
| May 31, 2024 | 8.355 | 0.78 | 320,185 | 8.425 | 8.28 | 2,669,031.27 | 1,054 | 8.34 |
| May 30, 2024 | 8.29 | -0.12 | 120,513 | 8.36 | 8.26 | 1,001,291.46 | 674 | 8.26 |
| May 29, 2024 | 8.3 | -2.52 | 222,148 | 8.535 | 8.28 | 1,859,479.97 | 969 | 8.515 |
| May 28, 2024 | 8.515 | 0.18 | 213,030 | 8.6 | 8.47 | 1,823,770.58 | 903 | 8.5 |
| May 27, 2024 | 8.5 | -0.93 | 146,031 | 8.645 | 8.475 | 1,250,888.14 | 867 | 8.58 |
| May 24, 2024 | 8.58 | 2.39 | 253,140 | 8.62 | 8.3 | 2,143,611.24 | 1,242 | 8.3 |
| May 23, 2024 | 8.38 | -0.24 | 162,541 | 8.525 | 8.32 | 1,362,836.46 | 708 | 8.525 |
| May 22, 2024 | 8.4 | -3.00 | 227,561 | 8.66 | 8.39 | 1,927,049.97 | 1,239 | 8.62 |
| May 21, 2024 | 8.66 | -0.63 | 117,648 | 8.75 | 8.625 | 1,020,970.55 | 589 | 8.75 |
| May 20, 2024 | 8.715 | 2.53 | 236,178 | 8.715 | 8.5 | 2,039,552.07 | 1,106 | 8.5 |
| May 17, 2024 | 8.5 | -1.79 | 219,888 | 8.68 | 8.48 | 1,883,467.53 | 938 | 8.655 |
| May 16, 2024 | 8.655 | -1.76 | 180,178 | 8.81 | 8.64 | 1,566,212.77 | 880 | 8.81 |
| May 15, 2024 | 8.81 | 1.61 | 420,058 | 8.81 | 8.6 | 3,671,757.72 | 1,505 | 8.6 |
| May 14, 2024 | 8.67 | 0.70 | 328,889 | 8.705 | 8.55 | 2,844,844.85 | 1,283 | 8.61 |
| May 13, 2024 | 8.61 | 2.14 | 485,109 | 8.625 | 8.36 | 4,110,524.32 | 1,838 | 8.43 |
| 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 |
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
