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 | 8.38 | -0.07 | 2,283,886 | 8.492 | 8.38 | 19,205,213.32 | 2,843 | 8.39 |
| Jan 30, 2025 | 8.386 | -0.05 | 1,401,353 | 8.402 | 8.21 | 11,667,471.09 | 2,682 | 8.36 |
| Jan 29, 2025 | 8.39 | -0.12 | 2,361,116 | 8.508 | 8.318 | 19,861,517.32 | 3,128 | 8.44 |
| Jan 28, 2025 | 8.4 | -0.31 | 2,073,566 | 8.436 | 8.362 | 17,408,969.68 | 3,659 | 8.372 |
| Jan 27, 2025 | 8.426 | -1.10 | 1,744,173 | 8.49 | 8.282 | 14,685,786.97 | 2,015 | 8.45 |
| Jan 24, 2025 | 8.52 | 2.04 | 1,900,817 | 8.58 | 8.35 | 16,191,316.51 | 3,337 | 8.35 |
| Jan 23, 2025 | 8.35 | 0.12 | 1,645,649 | 8.38 | 8.32 | 13,750,405.03 | 1,963 | 8.32 |
| Jan 22, 2025 | 8.34 | -1.58 | 2,049,732 | 8.45 | 8.316 | 17,114,544.55 | 3,104 | 8.42 |
| Jan 21, 2025 | 8.474 | -0.07 | 1,883,850 | 8.5 | 8.41 | 15,951,989.07 | 2,627 | 8.48 |
| Jan 20, 2025 | 8.48 | 1.80 | 1,430,178 | 8.48 | 8.29 | 12,033,155.97 | 2,261 | 8.3 |
| Jan 17, 2025 | 8.33 | 2.08 | 2,047,146 | 8.368 | 8.11 | 17,006,655.3 | 3,297 | 8.15 |
| Jan 16, 2025 | 8.16 | 0.39 | 2,186,157 | 8.2 | 8.128 | 17,874,491.36 | 2,595 | 8.13 |
| Jan 15, 2025 | 8.128 | 1.35 | 1,929,971 | 8.15 | 8.002 | 15,618,279.08 | 2,388 | 8.002 |
| Jan 14, 2025 | 8.02 | 0.00 | 2,005,342 | 8.094 | 8.002 | 16,101,878.34 | 2,012 | 8.002 |
| Jan 13, 2025 | 8.02 | -0.37 | 1,993,948 | 8.062 | 7.922 | 15,934,293.19 | 2,761 | 8 |
| Jan 10, 2025 | 8.05 | 0.02 | 2,670,037 | 8.08 | 8 | 21,489,950.9 | 2,559 | 8.002 |
| Jan 9, 2025 | 8.048 | 1.69 | 1,788,725 | 8.06 | 7.89 | 14,314,162.06 | 3,168 | 7.93 |
| Jan 8, 2025 | 7.914 | -1.10 | 2,970,722 | 8.036 | 7.906 | 23,703,539.86 | 2,816 | 7.95 |
| Jan 7, 2025 | 8.002 | 3.12 | 2,505,196 | 8.002 | 7.708 | 19,859,608.73 | 4,165 | 7.85 |
| Jan 3, 2025 | 7.76 | 1.46 | 1,131,154 | 7.792 | 7.602 | 8,728,785.76 | 2,106 | 7.7 |
| Jan 2, 2025 | 7.648 | -0.16 | 1,218,567 | 7.77 | 7.616 | 9,346,018.76 | 2,440 | 7.636 |
| Dec 31, 2024 | 7.66 | 0.98 | 700,022 | 7.7 | 7.578 | 5,362,319.99 | 753 | 7.578 |
| Dec 30, 2024 | 7.586 | -0.71 | 987,329 | 7.66 | 7.556 | 7,505,840.39 | 1,542 | 7.556 |
| Dec 27, 2024 | 7.64 | 0.63 | 657,931 | 7.69 | 7.524 | 5,010,343.47 | 1,577 | 7.546 |
| Dec 23, 2024 | 7.592 | -3.16 | 1,673,702 | 7.95 | 7.56 | 12,839,315.87 | 3,056 | 7.898 |
| Dec 20, 2024 | 7.84 | 0.80 | 4,080,128 | 7.91 | 7.72 | 31,927,061.09 | 3,390 | 7.72 |
| Dec 19, 2024 | 7.778 | 0.88 | 2,783,043 | 7.778 | 7.532 | 21,470,091.11 | 2,956 | 7.56 |
| Dec 18, 2024 | 7.71 | 1.45 | 1,771,882 | 7.77 | 7.65 | 13,659,878.45 | 3,030 | 7.696 |
| Dec 17, 2024 | 7.6 | -1.55 | 3,372,408 | 7.72 | 7.6 | 25,798,249.42 | 4,103 | 7.7 |
| Dec 16, 2024 | 7.72 | -1.66 | 3,331,743 | 7.878 | 7.66 | 25,771,152.96 | 3,874 | 7.756 |
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
