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 | 10.87 | 0.00 | 48,730 | 10.97 | 10.82 | 531,048.08 | 445 | 10.89 |
| Jan 30, 2025 | 10.87 | 0.83 | 42,383 | 10.87 | 10.64 | 454,891.72 | 327 | 10.78 |
| Jan 29, 2025 | 10.78 | -0.74 | 60,677 | 10.89 | 10.77 | 656,643.21 | 517 | 10.8 |
| Jan 28, 2025 | 10.86 | 1.31 | 87,628 | 10.98 | 10.8 | 954,371.07 | 569 | 10.83 |
| Jan 27, 2025 | 10.72 | -1.20 | 140,311 | 10.85 | 10.46 | 1,489,148.44 | 826 | 10.85 |
| Jan 24, 2025 | 10.85 | 1.40 | 68,845 | 10.95 | 10.7 | 747,653 | 397 | 10.7 |
| Jan 23, 2025 | 10.7 | -2.64 | 126,164 | 11.1 | 10.69 | 1,368,674.97 | 679 | 10.99 |
| Jan 22, 2025 | 10.99 | 3.10 | 340,170 | 11.09 | 10.66 | 3,726,918.2 | 1,574 | 10.77 |
| Jan 21, 2025 | 10.66 | 5.75 | 395,136 | 10.67 | 10.07 | 4,117,937.76 | 1,442 | 10.08 |
| Jan 20, 2025 | 10.08 | -0.40 | 78,080 | 10.17 | 10.04 | 788,560.59 | 465 | 10.17 |
| Jan 17, 2025 | 10.12 | 0.30 | 79,799 | 10.18 | 10.06 | 806,954.12 | 541 | 10.09 |
| Jan 16, 2025 | 10.09 | -1.46 | 81,687 | 10.24 | 10.06 | 825,897.02 | 584 | 10.24 |
| Jan 15, 2025 | 10.24 | 0.10 | 52,061 | 10.28 | 10.15 | 530,923.41 | 386 | 10.2 |
| Jan 14, 2025 | 10.23 | -0.10 | 63,690 | 10.34 | 10.14 | 650,934.6 | 454 | 10.24 |
| Jan 13, 2025 | 10.24 | -1.25 | 70,804 | 10.35 | 10.2 | 725,239.65 | 450 | 10.35 |
| Jan 10, 2025 | 10.37 | -0.10 | 69,124 | 10.52 | 10.33 | 720,664.29 | 426 | 10.43 |
| Jan 9, 2025 | 10.38 | -0.76 | 108,230 | 10.48 | 10.27 | 1,119,409.02 | 629 | 10.46 |
| Jan 8, 2025 | 10.46 | -1.32 | 67,660 | 10.63 | 10.4 | 711,445.4 | 522 | 10.6 |
| Jan 7, 2025 | 10.6 | 2.22 | 160,849 | 10.65 | 10.34 | 1,679,114.78 | 822 | 10.4 |
| Jan 3, 2025 | 10.37 | 1.77 | 138,601 | 10.39 | 10.1 | 1,424,326.08 | 556 | 10.24 |
| Jan 2, 2025 | 10.19 | 0.69 | 85,390 | 10.25 | 10.09 | 868,306.83 | 582 | 10.14 |
| Dec 31, 2024 | 10.12 | 1.10 | 39,948 | 10.2 | 10.05 | 404,182.61 | 279 | 10.1 |
| Dec 30, 2024 | 10.01 | -0.89 | 41,860 | 10.14 | 10.01 | 420,996.46 | 299 | 10.08 |
| Dec 27, 2024 | 10.1 | 0.20 | 58,436 | 10.21 | 10.07 | 593,382.31 | 401 | 10.08 |
| Dec 23, 2024 | 10.08 | 0.10 | 37,997 | 10.19 | 10.07 | 385,052.1 | 322 | 10.07 |
| Dec 20, 2024 | 10.07 | -1.66 | 101,831 | 10.25 | 10.06 | 1,035,569.62 | 611 | 10.14 |
| Dec 19, 2024 | 10.24 | -0.58 | 91,809 | 10.29 | 10.05 | 934,367.17 | 688 | 10.18 |
| Dec 18, 2024 | 10.3 | 0.00 | 68,681 | 10.35 | 10.2 | 704,936.46 | 518 | 10.2 |
| Dec 17, 2024 | 10.3 | -0.48 | 85,791 | 10.39 | 10.22 | 883,025.53 | 563 | 10.35 |
| Dec 16, 2024 | 10.35 | 0.49 | 77,205 | 10.39 | 10.25 | 797,688.64 | 424 | 10.39 |
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
