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 | 4.92 | -1.20 | 63,963 | 5 | 4.92 | 316,470.5 | 202 | 4.98 |
| Jul 10, 2024 | 4.98 | -0.40 | 194,379 | 5 | 4.885 | 963,943.94 | 316 | 4.97 |
| Jul 9, 2024 | 5 | 1.01 | 117,686 | 5 | 4.88 | 582,368.92 | 459 | 4.985 |
| Jul 8, 2024 | 4.95 | -1.39 | 206,608 | 5.05 | 4.93 | 1,023,874.83 | 407 | 5.05 |
| Jul 5, 2024 | 5.02 | -0.59 | 82,386 | 5.06 | 5 | 413,676.62 | 213 | 5.05 |
| Jul 4, 2024 | 5.05 | -0.20 | 234,646 | 5.08 | 4.98 | 1,167,585.54 | 332 | 5.08 |
| Jul 3, 2024 | 5.06 | 0.40 | 70,016 | 5.07 | 4.99 | 352,519.48 | 161 | 5.04 |
| Jul 2, 2024 | 5.04 | -0.79 | 368,972 | 5.11 | 4.99 | 1,862,745.79 | 365 | 5.1 |
| Jul 1, 2024 | 5.08 | -0.39 | 222,419 | 5.15 | 5.02 | 1,125,771.93 | 388 | 5.15 |
| Jun 28, 2024 | 5.1 | 0.39 | 185,250 | 5.15 | 5 | 938,794.83 | 268 | 5.1 |
| Jun 27, 2024 | 5.08 | 1.80 | 1,613,020 | 5.09 | 4.93 | 8,271,692.22 | 526 | 4.945 |
| Jun 26, 2024 | 4.99 | -1.19 | 177,104 | 5.07 | 4.95 | 873,382.54 | 278 | 5.07 |
| Jun 25, 2024 | 5.05 | -0.98 | 227,178 | 5.18 | 4.99 | 1,145,264.38 | 291 | 5.18 |
| Jun 21, 2024 | 5.1 | 1.19 | 346,174 | 5.13 | 4.92 | 1,752,263.86 | 359 | 4.93 |
| Jun 20, 2024 | 5.04 | -0.79 | 115,908 | 5.08 | 4.985 | 581,897.44 | 236 | 5.08 |
| Jun 19, 2024 | 5.08 | 0.00 | 137,100 | 5.15 | 5 | 693,445.2 | 196 | 5.15 |
| Jun 18, 2024 | 5.08 | 0.00 | 122,385 | 5.12 | 5.03 | 620,596 | 358 | 5.03 |
| Jun 17, 2024 | 5.08 | 2.83 | 156,462 | 5.09 | 4.85 | 773,155.82 | 581 | 5.08 |
| Jun 14, 2024 | 4.94 | -1.79 | 417,836 | 5.03 | 4.845 | 2,072,019.84 | 477 | 4.96 |
| Jun 13, 2024 | 5.03 | -0.40 | 136,334 | 5.05 | 4.945 | 680,321.14 | 380 | 5.05 |
| Jun 12, 2024 | 5.05 | -1.17 | 165,485 | 5.12 | 5.03 | 836,839.93 | 347 | 5.08 |
| Jun 11, 2024 | 5.11 | -0.20 | 131,101 | 5.18 | 5.06 | 669,032.66 | 239 | 5.18 |
| Jun 10, 2024 | 5.12 | 0.20 | 82,385 | 5.12 | 4.98 | 415,860.34 | 259 | 5.1 |
| Jun 7, 2024 | 5.11 | -1.16 | 151,958 | 5.17 | 5.06 | 774,291.84 | 357 | 5.17 |
| Jun 6, 2024 | 5.17 | -0.39 | 162,878 | 5.2 | 5.12 | 839,816.05 | 230 | 5.18 |
| Jun 5, 2024 | 5.19 | -0.19 | 178,867 | 5.24 | 5.12 | 925,752.73 | 192 | 5.24 |
| Jun 4, 2024 | 5.2 | 0.00 | 62,566 | 5.2 | 5.12 | 323,139.7 | 164 | 5.2 |
| Jun 3, 2024 | 5.2 | 0.00 | 112,296 | 5.26 | 5.15 | 581,775.2 | 293 | 5.18 |
| May 31, 2024 | 5.2 | 0.00 | 506,652 | 5.22 | 5.13 | 2,632,362.65 | 463 | 5.17 |
| May 30, 2024 | 5.2 | 1.56 | 222,559 | 5.24 | 5.14 | 1,141,477.86 | 496 | 5.2 |
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
