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 | 9.04 | 0.22 | 4,433 | 9.14 | 8.78 | 39,981.44 | 58 | 9.14 |
| Jul 25, 2024 | 9.02 | 2.73 | 8,592 | 9.14 | 8.6 | 76,708.24 | 140 | 8.78 |
| Jul 24, 2024 | 8.78 | -5.18 | 11,967 | 9.4 | 8.78 | 106,537.46 | 226 | 9.3 |
| Jul 23, 2024 | 9.26 | 1.76 | 14,999 | 9.8 | 9.1 | 142,663.44 | 222 | 9.1 |
| Jul 22, 2024 | 9.1 | -25.41 | 68,993 | 11.05 | 8.54 | 623,384.6 | 772 | 11.05 |
| Jul 19, 2024 | 12.2 | -6.51 | 12,380 | 13.4 | 12.2 | 155,643.4 | 199 | 13.4 |
| Jul 18, 2024 | 13.05 | -1.88 | 11,583 | 13.85 | 12.95 | 154,094.7 | 153 | 13.3 |
| Jul 17, 2024 | 13.3 | -1.12 | 11,280 | 13.9 | 12.8 | 149,507.45 | 113 | 13.55 |
| Jul 16, 2024 | 13.45 | -3.24 | 13,065 | 14 | 13.45 | 178,924.95 | 138 | 13.75 |
| Jul 15, 2024 | 13.9 | 8.59 | 24,195 | 14.45 | 12.9 | 332,673.95 | 252 | 13.25 |
| Jul 12, 2024 | 12.8 | -7.58 | 17,283 | 13.55 | 12.8 | 226,111.45 | 205 | 13.4 |
| Jul 11, 2024 | 13.85 | -3.15 | 26,527 | 14.9 | 13.2 | 374,577.6 | 274 | 14.5 |
| Jul 10, 2024 | 14.3 | 19.17 | 47,351 | 15 | 12 | 659,277.5 | 521 | 12 |
| Jul 9, 2024 | 12 | 8.11 | 6,497 | 12 | 11.3 | 76,095.05 | 99 | 11.3 |
| Jul 8, 2024 | 11.1 | 0.00 | 3,133 | 11.5 | 11 | 35,447.7 | 47 | 11 |
| Jul 5, 2024 | 11.1 | -0.89 | 879 | 11.2 | 10.95 | 9,709.05 | 33 | 11.2 |
| Jul 4, 2024 | 11.2 | 1.36 | 2,722 | 11.2 | 11 | 30,339.8 | 13 | 11.05 |
| Jul 3, 2024 | 11.05 | 0.45 | 70 | 11.15 | 11 | 773.1 | 5 | 11.15 |
| Jul 2, 2024 | 11 | -0.45 | 657 | 11.15 | 10.85 | 7,218 | 11 | 11.15 |
| Jul 1, 2024 | 11.05 | -1.34 | 187 | 11.05 | 11.05 | 2,066.35 | 5 | 11.05 |
| Jun 28, 2024 | 11.2 | 0.45 | 418 | 11.2 | 11.1 | 4,659.1 | 8 | 11.15 |
| Jun 27, 2024 | 11.15 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 26, 2024 | 11.15 | 2.29 | 1,394 | 11.25 | 10.45 | 15,005.45 | 41 | 10.9 |
| Jun 25, 2024 | 10.9 | -0.46 | 191 | 11 | 10.9 | 2,086.6 | 6 | 11 |
| Jun 21, 2024 | 10.95 | 0.92 | 467 | 11.25 | 10.9 | 5,109.35 | 9 | 11 |
| Jun 20, 2024 | 10.85 | 0.00 | 93 | 11.2 | 10.65 | 1,006.45 | 8 | 10.65 |
| Jun 19, 2024 | 10.85 | 0.00 | 97 | 10.8 | 10.8 | 1,047.6 | 7 | 10.8 |
| Jun 18, 2024 | 10.85 | 0.00 | 265 | 11.1 | 10.8 | 2,881.3 | 11 | 10.85 |
| Jun 17, 2024 | 10.85 | -0.91 | 442 | 11.15 | 10.65 | 4,787.05 | 19 | 10.9 |
| Jun 14, 2024 | 10.95 | -3.10 | 669 | 11.3 | 10.9 | 7,351.95 | 11 | 11.3 |
| Jun 13, 2024 | 11.3 | 0.00 | 0 | - | - | 0 | 0 | - |
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
