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 | 3.92 | -1.88 | 29,509 | 3.995 | 3.91 | 116,528.99 | 189 | 3.96 |
| Jul 10, 2024 | 3.995 | -0.12 | 12,859 | 4 | 3.965 | 51,295.15 | 59 | 3.97 |
| Jul 9, 2024 | 4 | 1.52 | 20,017 | 4 | 3.98 | 79,983.64 | 76 | 3.995 |
| Jul 8, 2024 | 3.94 | -1.75 | 26,394 | 4.02 | 3.94 | 105,274.86 | 136 | 3.995 |
| Jul 5, 2024 | 4.01 | 0.38 | 27,890 | 4.01 | 3.93 | 111,556.68 | 102 | 3.93 |
| Jul 4, 2024 | 3.995 | 2.44 | 52,375 | 3.995 | 3.875 | 205,682.39 | 147 | 3.89 |
| Jul 3, 2024 | 3.9 | 0.78 | 18,077 | 3.935 | 3.87 | 70,498.02 | 70 | 3.87 |
| Jul 2, 2024 | 3.87 | -0.51 | 23,508 | 3.94 | 3.86 | 91,785.73 | 90 | 3.9 |
| Jul 1, 2024 | 3.89 | 0.26 | 3,403 | 3.905 | 3.855 | 13,200.65 | 32 | 3.885 |
| Jun 28, 2024 | 3.88 | 2.11 | 6,372 | 3.88 | 3.81 | 24,477.64 | 38 | 3.88 |
| Jun 27, 2024 | 3.8 | -2.06 | 16,615 | 3.92 | 3.8 | 63,751.33 | 93 | 3.92 |
| Jun 26, 2024 | 3.88 | -1.27 | 11,647 | 3.9 | 3.85 | 45,140.87 | 86 | 3.9 |
| Jun 25, 2024 | 3.93 | -0.13 | 89,208 | 3.96 | 3.88 | 350,085.13 | 268 | 3.95 |
| Jun 21, 2024 | 3.935 | 3.55 | 99,702 | 3.99 | 3.835 | 387,853.41 | 310 | 3.835 |
| Jun 20, 2024 | 3.8 | -1.30 | 41,423 | 3.9 | 3.765 | 158,540.57 | 151 | 3.9 |
| Jun 19, 2024 | 3.85 | -2.41 | 7,758 | 3.98 | 3.85 | 30,373.44 | 71 | 3.97 |
| Jun 18, 2024 | 3.945 | 2.47 | 30,827 | 3.945 | 3.83 | 119,475.14 | 155 | 3.9 |
| Jun 17, 2024 | 3.85 | -1.28 | 43,335 | 3.93 | 3.795 | 166,527.08 | 165 | 3.92 |
| Jun 14, 2024 | 3.9 | -3.23 | 26,685 | 4.01 | 3.875 | 105,088.64 | 122 | 3.985 |
| Jun 13, 2024 | 4.03 | 0.88 | 14,456 | 4.055 | 3.96 | 57,800.73 | 67 | 4.055 |
| Jun 12, 2024 | 3.995 | -0.87 | 12,216 | 4.04 | 3.98 | 48,923.14 | 76 | 4 |
| Jun 11, 2024 | 4.03 | 0.62 | 46,691 | 4.03 | 3.955 | 186,540.26 | 167 | 4.03 |
| Jun 10, 2024 | 4.005 | -0.37 | 13,517 | 4.04 | 3.98 | 54,137.08 | 65 | 3.98 |
| Jun 7, 2024 | 4.02 | 0.12 | 136,300 | 4.095 | 3.99 | 547,553.23 | 390 | 4.01 |
| Jun 6, 2024 | 4.015 | 1.39 | 52,655 | 4.04 | 3.97 | 211,309.91 | 284 | 3.975 |
| Jun 5, 2024 | 3.96 | -0.75 | 52,875 | 4 | 3.91 | 210,076.81 | 167 | 4 |
| Jun 4, 2024 | 3.99 | -0.99 | 43,388 | 4.07 | 3.99 | 174,378.44 | 110 | 4.05 |
| Jun 3, 2024 | 4.03 | 0.75 | 14,898 | 4.075 | 3.98 | 59,877.91 | 116 | 4.035 |
| May 31, 2024 | 4 | -0.74 | 78,102 | 4.065 | 4 | 313,892.05 | 212 | 4.015 |
| May 30, 2024 | 4.03 | 0.75 | 15,221 | 4.05 | 3.98 | 61,247.2 | 99 | 4.045 |
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
