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 | 1.264 | 1.77 | 517,450 | 1.27 | 1.236 | 649,272.76 | 393 | 1.242 |
| Jul 10, 2024 | 1.242 | -2.05 | 795,870 | 1.272 | 1.242 | 1,000,862.49 | 465 | 1.26 |
| Jul 9, 2024 | 1.268 | 3.09 | 1,577,715 | 1.274 | 1.224 | 1,984,941.52 | 894 | 1.232 |
| Jul 8, 2024 | 1.23 | 0.00 | 429,269 | 1.238 | 1.22 | 527,578.96 | 274 | 1.222 |
| Jul 5, 2024 | 1.23 | -0.16 | 1,734,220 | 1.246 | 1.218 | 2,140,810.15 | 661 | 1.232 |
| Jul 4, 2024 | 1.232 | 2.67 | 2,689,557 | 1.26 | 1.19 | 3,315,348.97 | 1,179 | 1.202 |
| Jul 3, 2024 | 1.2 | 3.27 | 1,471,423 | 1.204 | 1.16 | 1,752,823.74 | 801 | 1.172 |
| Jul 2, 2024 | 1.162 | -1.02 | 369,990 | 1.176 | 1.162 | 431,906.95 | 248 | 1.176 |
| Jul 1, 2024 | 1.174 | -0.17 | 696,349 | 1.182 | 1.166 | 817,427.78 | 364 | 1.182 |
| Jun 28, 2024 | 1.176 | 1.91 | 1,720,821 | 1.176 | 1.142 | 2,010,471.76 | 548 | 1.142 |
| Jun 27, 2024 | 1.154 | 0.35 | 465,451 | 1.16 | 1.142 | 536,671.94 | 331 | 1.16 |
| Jun 26, 2024 | 1.15 | -0.35 | 1,783,496 | 1.178 | 1.134 | 2,074,297.29 | 570 | 1.166 |
| Jun 25, 2024 | 1.154 | 5.48 | 4,340,882 | 1.166 | 1.094 | 5,022,989.77 | 1,014 | 1.094 |
| Jun 21, 2024 | 1.094 | 1.30 | 546,548 | 1.102 | 1.072 | 592,829.04 | 318 | 1.08 |
| Jun 20, 2024 | 1.08 | -0.92 | 688,230 | 1.106 | 1.078 | 749,711.08 | 281 | 1.106 |
| Jun 19, 2024 | 1.09 | -0.55 | 570,063 | 1.11 | 1.08 | 621,554.15 | 289 | 1.09 |
| Jun 18, 2024 | 1.096 | -0.36 | 649,092 | 1.12 | 1.092 | 717,086.59 | 301 | 1.092 |
| Jun 17, 2024 | 1.1 | -1.26 | 776,135 | 1.128 | 1.086 | 850,897.17 | 409 | 1.114 |
| Jun 14, 2024 | 1.114 | 0.54 | 1,160,355 | 1.12 | 1.062 | 1,271,254.35 | 613 | 1.11 |
| Jun 13, 2024 | 1.108 | -1.77 | 421,134 | 1.144 | 1.108 | 472,936.64 | 311 | 1.13 |
| Jun 12, 2024 | 1.128 | 0.53 | 393,567 | 1.148 | 1.122 | 446,000.72 | 289 | 1.122 |
| Jun 11, 2024 | 1.122 | -1.58 | 247,942 | 1.164 | 1.122 | 281,489.48 | 201 | 1.14 |
| Jun 10, 2024 | 1.14 | -1.55 | 562,643 | 1.156 | 1.134 | 642,810.62 | 327 | 1.14 |
| Jun 7, 2024 | 1.158 | -0.17 | 342,170 | 1.176 | 1.146 | 395,177.71 | 263 | 1.15 |
| Jun 6, 2024 | 1.16 | -0.34 | 362,151 | 1.188 | 1.16 | 425,963.7 | 335 | 1.186 |
| Jun 5, 2024 | 1.164 | 2.11 | 507,211 | 1.17 | 1.15 | 589,301.68 | 293 | 1.15 |
| Jun 4, 2024 | 1.14 | -2.40 | 343,321 | 1.17 | 1.138 | 393,078.91 | 264 | 1.17 |
| Jun 3, 2024 | 1.168 | -0.17 | 443,489 | 1.198 | 1.16 | 522,094.57 | 327 | 1.174 |
| May 31, 2024 | 1.17 | 5.41 | 1,831,093 | 1.17 | 1.12 | 2,122,854.73 | 667 | 1.13 |
| May 30, 2024 | 1.11 | -1.77 | 450,606 | 1.146 | 1.11 | 505,646.18 | 269 | 1.146 |
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
