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 |
|---|---|---|---|---|---|---|---|---|
| Jul 11, 2024 | 7.91 | 1.70 | 353,871 | 7.978 | 7.75 | 2,777,007.09 | 666 | 7.75 |
| Jul 10, 2024 | 7.778 | -0.28 | 233,123 | 7.85 | 7.742 | 1,812,136.72 | 1,232 | 7.85 |
| Jul 9, 2024 | 7.8 | 0.03 | 75,866 | 7.8 | 7.782 | 591,483.67 | 526 | 7.798 |
| Jul 8, 2024 | 7.798 | 0.13 | 321,112 | 7.85 | 7.77 | 2,505,217.51 | 481 | 7.8 |
| Jul 5, 2024 | 7.788 | -0.15 | 46,878 | 7.85 | 7.786 | 365,945.57 | 327 | 7.85 |
| Jul 4, 2024 | 7.8 | 0.52 | 66,236 | 7.81 | 7.742 | 514,277.2 | 416 | 7.76 |
| Jul 3, 2024 | 7.76 | 0.57 | 81,551 | 7.798 | 7.714 | 633,224.47 | 459 | 7.714 |
| Jul 2, 2024 | 7.716 | -1.68 | 145,149 | 7.85 | 7.712 | 1,130,088.32 | 637 | 7.85 |
| Jul 1, 2024 | 7.848 | -0.03 | 105,716 | 7.94 | 7.83 | 829,689.77 | 527 | 7.85 |
| Jun 28, 2024 | 7.85 | -0.51 | 103,689 | 7.902 | 7.85 | 815,669.15 | 492 | 7.89 |
| Jun 27, 2024 | 7.89 | 0.79 | 56,566 | 7.99 | 7.802 | 446,771.06 | 334 | 7.86 |
| Jun 26, 2024 | 7.828 | -1.90 | 278,109 | 8.02 | 7.776 | 2,181,075.96 | 1,076 | 8 |
| Jun 25, 2024 | 7.98 | -0.25 | 150,218 | 8 | 7.918 | 1,194,437.3 | 1,040 | 8 |
| Jun 21, 2024 | 8 | 1.14 | 588,978 | 8.12 | 7.944 | 4,703,586.65 | 1,334 | 8 |
| Jun 20, 2024 | 7.91 | -1.49 | 185,550 | 8.04 | 7.91 | 1,482,333.37 | 625 | 8.04 |
| Jun 19, 2024 | 8.03 | 0.60 | 49,908 | 8.08 | 7.946 | 399,090.56 | 446 | 8.08 |
| Jun 18, 2024 | 7.982 | 2.07 | 81,990 | 8 | 7.846 | 646,384.17 | 603 | 7.87 |
| Jun 17, 2024 | 7.82 | -1.01 | 169,928 | 7.998 | 7.812 | 1,336,188.85 | 719 | 7.9 |
| Jun 14, 2024 | 7.9 | -2.61 | 152,167 | 8.112 | 7.9 | 1,214,096.72 | 826 | 8.112 |
| Jun 13, 2024 | 8.112 | -0.52 | 130,998 | 8.178 | 8.094 | 1,063,924.37 | 707 | 8.154 |
| Jun 12, 2024 | 8.154 | -0.54 | 97,414 | 8.2 | 8.148 | 795,829.78 | 549 | 8.2 |
| Jun 11, 2024 | 8.198 | -0.02 | 94,553 | 8.24 | 8.164 | 774,349.48 | 410 | 8.24 |
| Jun 10, 2024 | 8.2 | 0.24 | 122,499 | 8.214 | 8.172 | 1,003,470.16 | 548 | 8.18 |
| Jun 7, 2024 | 8.18 | -1.06 | 207,973 | 8.35 | 8.18 | 1,709,424.78 | 863 | 8.27 |
| Jun 6, 2024 | 8.268 | -1.52 | 77,243 | 8.39 | 8.266 | 642,189.62 | 599 | 8.39 |
| Jun 5, 2024 | 8.396 | 2.39 | 128,507 | 8.396 | 8.168 | 1,064,011.64 | 668 | 8.24 |
| Jun 4, 2024 | 8.2 | -1.13 | 160,955 | 8.316 | 8.192 | 1,321,552.77 | 966 | 8.316 |
| Jun 3, 2024 | 8.294 | 0.41 | 110,992 | 8.31 | 8.206 | 917,222.59 | 808 | 8.26 |
| May 31, 2024 | 8.26 | 0.61 | 1,949,860 | 8.298 | 8.2 | 16,098,498.31 | 1,595 | 8.25 |
| May 30, 2024 | 8.21 | -0.24 | 125,500 | 8.29 | 8.19 | 1,032,298.06 | 1,021 | 8.22 |
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
