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 21, 2025 | 8.098 | 0.60 | 114,792 | 8.15 | 8 | 924,414.79 | 447 | 8.05 |
| Jan 20, 2025 | 8.05 | -1.49 | 147,168 | 8.184 | 8.05 | 1,194,523.16 | 622 | 8.172 |
| Jan 17, 2025 | 8.172 | -0.20 | 211,944 | 8.21 | 8.07 | 1,729,221.27 | 863 | 8.112 |
| Jan 16, 2025 | 8.188 | -0.37 | 57,483 | 8.242 | 8.13 | 469,852.8 | 278 | 8.242 |
| Jan 15, 2025 | 8.218 | 1.46 | 115,776 | 8.22 | 8.04 | 944,968.42 | 425 | 8.168 |
| Jan 14, 2025 | 8.1 | -0.74 | 127,188 | 8.2 | 8.062 | 1,031,925.98 | 503 | 8.2 |
| Jan 13, 2025 | 8.16 | -0.73 | 41,097 | 8.22 | 8.06 | 334,265.75 | 275 | 8.22 |
| Jan 10, 2025 | 8.22 | -0.10 | 111,041 | 8.256 | 8.122 | 912,103.94 | 510 | 8.212 |
| Jan 9, 2025 | 8.228 | 0.96 | 196,103 | 8.278 | 8.13 | 1,609,427.56 | 867 | 8.15 |
| Jan 8, 2025 | 8.15 | 1.14 | 289,272 | 8.21 | 8.016 | 2,347,413.18 | 1,113 | 8.05 |
| Jan 7, 2025 | 8.058 | 0.85 | 248,382 | 8.06 | 7.996 | 1,995,497.26 | 1,166 | 7.998 |
| Jan 3, 2025 | 7.99 | 0.00 | 117,877 | 8.01 | 7.98 | 942,443.46 | 440 | 7.998 |
| Jan 2, 2025 | 7.99 | -0.12 | 24,924 | 8.03 | 7.982 | 199,323.31 | 189 | 8 |
| Dec 31, 2024 | 8 | 0.00 | 74,438 | 8.02 | 7.982 | 595,430.04 | 167 | 8 |
| Dec 30, 2024 | 8 | 0.00 | 102,127 | 8.042 | 7.962 | 817,967.73 | 407 | 8 |
| Dec 27, 2024 | 8 | 0.33 | 85,363 | 8 | 7.95 | 681,203.68 | 495 | 8 |
| Dec 23, 2024 | 7.974 | -0.33 | 116,550 | 8.028 | 7.952 | 931,178.02 | 445 | 8 |
| Dec 20, 2024 | 8 | 0.00 | 341,519 | 8.05 | 7.922 | 2,727,673.63 | 923 | 8 |
| Dec 19, 2024 | 8 | 0.00 | 162,570 | 8.018 | 7.94 | 1,299,928.55 | 455 | 8 |
| Dec 18, 2024 | 8 | 0.08 | 132,360 | 8.136 | 7.99 | 1,065,692.16 | 573 | 8 |
| Dec 17, 2024 | 7.994 | -0.32 | 78,010 | 8.07 | 7.99 | 624,493.54 | 380 | 8.07 |
| Dec 16, 2024 | 8.02 | -0.45 | 62,346 | 8.098 | 8.02 | 503,004.91 | 349 | 8.056 |
| Dec 13, 2024 | 8.056 | 0.37 | 90,457 | 8.1 | 8 | 727,207.05 | 472 | 8.022 |
| Dec 12, 2024 | 8.026 | -0.91 | 47,439 | 8.14 | 8.026 | 381,668.3 | 261 | 8.14 |
| Dec 11, 2024 | 8.1 | 1.00 | 80,962 | 8.118 | 8.03 | 655,056.7 | 522 | 8.05 |
| Dec 10, 2024 | 8.02 | -1.55 | 207,070 | 8.142 | 8.02 | 1,672,957.63 | 1,067 | 8.14 |
| Dec 9, 2024 | 8.146 | 0.57 | 79,573 | 8.16 | 8.06 | 647,033.63 | 483 | 8.06 |
| Dec 6, 2024 | 8.1 | -1.34 | 144,862 | 8.22 | 8.062 | 1,177,694.87 | 578 | 8.13 |
| Dec 5, 2024 | 8.21 | 1.99 | 193,698 | 8.21 | 8.044 | 1,580,600.58 | 934 | 8.05 |
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
