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 |
|---|---|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.68 | 3.89 | 87,018 | 10.68 | 10.2 | 918,739.02 | 401 | 10.2 |
| Apr 25, 2024 | 10.28 | -3.56 | 260,003 | 10.7 | 10.28 | 2,774,189.9 | 383 | 10.7 |
| Apr 24, 2024 | 10.66 | 3.70 | 359,990 | 10.76 | 10.28 | 3,825,019.5 | 728 | 10.3 |
| Apr 23, 2024 | 10.28 | -0.77 | 163,802 | 10.68 | 10.18 | 1,701,131 | 708 | 10.36 |
| Apr 22, 2024 | 10.36 | 3.91 | 110,434 | 10.36 | 9.98 | 1,123,026.74 | 537 | 9.98 |
| Apr 19, 2024 | 9.97 | -0.30 | 68,360 | 9.98 | 9.87 | 679,146.17 | 340 | 9.95 |
| Apr 18, 2024 | 10 | 0.20 | 200,285 | 10 | 9.9 | 1,996,189.55 | 461 | 9.95 |
| Apr 17, 2024 | 9.98 | 1.84 | 143,827 | 9.98 | 9.72 | 1,424,828.95 | 509 | 9.72 |
| Apr 16, 2024 | 9.8 | -0.10 | 154,097 | 9.82 | 9.54 | 1,503,642.95 | 682 | 9.7 |
| Apr 15, 2024 | 9.81 | 0.20 | 155,506 | 9.83 | 9.56 | 1,513,489.83 | 763 | 9.56 |
| Apr 12, 2024 | 9.79 | 0.62 | 100,960 | 9.79 | 9.66 | 982,283.49 | 501 | 9.73 |
| Apr 11, 2024 | 9.73 | 0.52 | 66,511 | 9.78 | 9.53 | 644,667.58 | 432 | 9.53 |
| Apr 10, 2024 | 9.68 | 0.52 | 144,026 | 9.79 | 9.45 | 1,389,366 | 728 | 9.63 |
| Apr 9, 2024 | 9.63 | 4.67 | 239,002 | 9.63 | 9.1 | 2,214,120.05 | 627 | 9.19 |
| Apr 8, 2024 | 9.2 | 4.66 | 157,072 | 9.27 | 8.7 | 1,410,981.51 | 771 | 8.73 |
| Apr 5, 2024 | 8.79 | 2.33 | 138,798 | 8.82 | 8.47 | 1,189,254.83 | 564 | 8.59 |
| Apr 4, 2024 | 8.59 | 1.18 | 105,807 | 8.59 | 8.42 | 901,101.6 | 395 | 8.5 |
| Apr 3, 2024 | 8.49 | 3.54 | 106,381 | 8.5 | 8.12 | 895,958.45 | 456 | 8.12 |
| Apr 2, 2024 | 8.2 | -0.49 | 88,233 | 8.49 | 8.1 | 738,033.2 | 448 | 8.1 |
| Mar 28, 2024 | 8.24 | 4.30 | 119,561 | 8.28 | 7.9 | 967,767.05 | 443 | 7.9 |
| Mar 27, 2024 | 7.9 | -0.75 | 67,016 | 7.98 | 7.9 | 532,196.58 | 238 | 7.94 |
| Mar 26, 2024 | 7.96 | 1.79 | 73,304 | 7.99 | 7.82 | 581,462.95 | 275 | 7.82 |
| Mar 22, 2024 | 7.82 | 0.64 | 67,678 | 7.82 | 7.76 | 527,412.13 | 232 | 7.78 |
| Mar 21, 2024 | 7.77 | 0.65 | 95,889 | 7.78 | 7.7 | 741,922.01 | 444 | 7.72 |
| Mar 20, 2024 | 7.72 | 0.26 | 61,014 | 7.74 | 7.65 | 470,199.99 | 228 | 7.74 |
| Mar 19, 2024 | 7.7 | 2.94 | 24,682 | 7.7 | 7.55 | 188,085.04 | 195 | 7.55 |
| Mar 15, 2024 | 7.48 | -3.48 | 86,581 | 7.74 | 7.48 | 655,548.75 | 333 | 7.66 |
| Mar 14, 2024 | 7.75 | -0.51 | 33,387 | 7.78 | 7.63 | 257,477.87 | 265 | 7.76 |
| Mar 13, 2024 | 7.79 | -0.64 | 35,572 | 7.82 | 7.75 | 276,791.87 | 266 | 7.79 |
| Mar 12, 2024 | 7.84 | 0.90 | 80,476 | 7.84 | 7.74 | 625,482.11 | 369 | 7.76 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ΙΝΤΡΑΛΟΤ_ΕΔ.pdf 
AUTOHELLAS_PROSPECTUS.pdf.crdownload Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 22022024 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
