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 |
|---|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 7.49 | 0.27 | 144,758 | 7.495 | 7.43 | 1,080,643.79 | 707 | 7.48 |
| Jan 30, 2025 | 7.47 | 0.54 | 116,631 | 7.48 | 7.37 | 864,981.81 | 549 | 7.46 |
| Jan 29, 2025 | 7.43 | 0.88 | 214,192 | 7.49 | 7.36 | 1,587,836.93 | 884 | 7.36 |
| Jan 28, 2025 | 7.365 | -0.47 | 252,761 | 7.42 | 7.345 | 1,862,805.97 | 764 | 7.4 |
| Jan 27, 2025 | 7.4 | -0.27 | 210,361 | 7.405 | 7.34 | 1,551,815.2 | 715 | 7.4 |
| Jan 24, 2025 | 7.42 | 0.27 | 114,790 | 7.46 | 7.375 | 851,484.1 | 586 | 7.41 |
| Jan 23, 2025 | 7.4 | -1.33 | 134,303 | 7.51 | 7.4 | 999,686.23 | 612 | 7.5 |
| Jan 22, 2025 | 7.5 | -0.66 | 133,899 | 7.55 | 7.485 | 1,005,306.87 | 510 | 7.55 |
| Jan 21, 2025 | 7.55 | 0.40 | 109,370 | 7.55 | 7.49 | 823,106.24 | 419 | 7.54 |
| Jan 20, 2025 | 7.52 | -2.34 | 160,801 | 7.6 | 7.52 | 1,214,943.15 | 674 | 7.6 |
| Jan 17, 2025 | 7.7 | 0.79 | 266,427 | 7.705 | 7.64 | 2,047,013.2 | 769 | 7.64 |
| Jan 16, 2025 | 7.64 | -0.78 | 170,853 | 7.735 | 7.625 | 1,310,572.7 | 459 | 7.705 |
| Jan 15, 2025 | 7.7 | 0.26 | 137,129 | 7.72 | 7.625 | 1,053,543.47 | 534 | 7.7 |
| Jan 14, 2025 | 7.68 | -0.26 | 156,070 | 7.73 | 7.67 | 1,201,585.98 | 532 | 7.7 |
| Jan 13, 2025 | 7.7 | 1.32 | 182,707 | 7.7 | 7.505 | 1,385,168.6 | 779 | 7.525 |
| Jan 10, 2025 | 7.6 | -1.30 | 236,012 | 7.735 | 7.6 | 1,812,904.32 | 597 | 7.7 |
| Jan 9, 2025 | 7.7 | -0.39 | 118,508 | 7.76 | 7.64 | 911,826.2 | 564 | 7.7 |
| Jan 8, 2025 | 7.73 | 0.00 | 117,366 | 7.75 | 7.65 | 905,179.65 | 599 | 7.75 |
| Jan 7, 2025 | 7.73 | 1.31 | 260,474 | 7.765 | 7.62 | 2,012,086.39 | 1,010 | 7.63 |
| Jan 3, 2025 | 7.63 | -0.52 | 112,739 | 7.695 | 7.59 | 861,596.81 | 556 | 7.695 |
| Jan 2, 2025 | 7.67 | 1.46 | 248,283 | 7.75 | 7.56 | 1,906,668.06 | 978 | 7.56 |
| Dec 31, 2024 | 7.56 | 0.80 | 132,738 | 7.585 | 7.49 | 1,001,302.26 | 454 | 7.5 |
| Dec 30, 2024 | 7.5 | 0.54 | 272,844 | 7.53 | 7.415 | 2,043,968.86 | 793 | 7.46 |
| Dec 27, 2024 | 7.46 | 3.83 | 172,534 | 7.46 | 7.17 | 1,259,649.83 | 656 | 7.2 |
| Dec 23, 2024 | 7.185 | -1.58 | 143,013 | 7.3 | 7.175 | 1,034,638.94 | 683 | 7.3 |
| Dec 20, 2024 | 7.3 | 0.27 | 158,302 | 7.325 | 7.205 | 1,150,587.29 | 817 | 7.28 |
| Dec 19, 2024 | 7.28 | -0.89 | 247,886 | 7.31 | 7.22 | 1,800,107.86 | 846 | 7.22 |
| Dec 18, 2024 | 7.345 | 0.82 | 235,883 | 7.38 | 7.28 | 1,730,380.16 | 883 | 7.32 |
| Dec 17, 2024 | 7.285 | -0.88 | 258,460 | 7.37 | 7.27 | 1,889,033.33 | 1,063 | 7.3 |
| Dec 16, 2024 | 7.35 | 2.37 | 208,114 | 7.35 | 7.145 | 1,508,549.45 | 785 | 7.18 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
Alter Ego Media_IPO Prospectus 2025.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
