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 26, 2024 | 1.25 | 0.00 | 1,112,987 | 1.254 | 1.244 | 1,391,203.18 | 214 | 1.25 |
| Jul 25, 2024 | 1.25 | 0.16 | 1,182,997 | 1.258 | 1.232 | 1,476,890.17 | 254 | 1.248 |
| Jul 24, 2024 | 1.248 | -0.16 | 2,018,869 | 1.248 | 1.232 | 2,566,455.65 | 369 | 1.24 |
| Jul 23, 2024 | 1.25 | -0.79 | 575,869 | 1.26 | 1.24 | 719,079.06 | 274 | 1.248 |
| Jul 22, 2024 | 1.26 | 0.80 | 530,220 | 1.262 | 1.248 | 665,963.54 | 336 | 1.26 |
| Jul 19, 2024 | 1.25 | -1.57 | 1,376,902 | 1.28 | 1.246 | 1,722,013.37 | 364 | 1.28 |
| Jul 18, 2024 | 1.27 | 0.95 | 1,284,394 | 1.276 | 1.248 | 1,617,324.21 | 625 | 1.254 |
| Jul 17, 2024 | 1.258 | -0.94 | 334,550 | 1.278 | 1.258 | 422,504.65 | 258 | 1.27 |
| Jul 16, 2024 | 1.27 | 1.11 | 717,743 | 1.27 | 1.23 | 898,456.01 | 526 | 1.25 |
| Jul 15, 2024 | 1.256 | -1.57 | 1,927,805 | 1.29 | 1.248 | 2,431,212.89 | 863 | 1.268 |
| Jul 12, 2024 | 1.276 | 0.95 | 1,608,833 | 1.294 | 1.236 | 2,053,037.18 | 558 | 1.264 |
| 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 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΠΛΗΡΟΦΟΡΙΑΚΟ_SOFTWEB.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
