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 |
|---|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 14.52 | 0.14 | 183,601 | 14.59 | 14.48 | 2,664,633.6 | 941 | 14.5 |
| Feb 6, 2025 | 14.5 | 1.12 | 279,276 | 14.53 | 14.34 | 4,032,879.66 | 866 | 14.34 |
| Feb 5, 2025 | 14.34 | -1.17 | 243,694 | 14.54 | 14.32 | 3,501,558.77 | 1,091 | 14.52 |
| Feb 4, 2025 | 14.51 | -0.21 | 149,792 | 14.65 | 14.43 | 2,172,479.91 | 1,034 | 14.54 |
| Feb 3, 2025 | 14.54 | -0.41 | 234,324 | 14.57 | 14.44 | 3,399,768.07 | 863 | 14.57 |
| Jan 31, 2025 | 14.6 | -1.88 | 203,378 | 14.88 | 14.6 | 2,986,221.26 | 970 | 14.88 |
| Jan 30, 2025 | 14.88 | 0.13 | 94,072 | 14.88 | 14.74 | 1,393,888.56 | 512 | 14.74 |
| Jan 29, 2025 | 14.86 | -0.27 | 94,216 | 14.89 | 14.76 | 1,397,861.55 | 578 | 14.83 |
| Jan 28, 2025 | 14.9 | 2.34 | 222,685 | 14.94 | 14.56 | 3,285,354.02 | 1,097 | 14.56 |
| Jan 27, 2025 | 14.56 | -0.27 | 127,848 | 14.76 | 14.49 | 1,864,829.79 | 713 | 14.6 |
| Jan 24, 2025 | 14.6 | -0.14 | 226,832 | 14.75 | 14.6 | 3,326,728.21 | 1,182 | 14.62 |
| Jan 23, 2025 | 14.62 | -1.42 | 156,004 | 14.96 | 14.62 | 2,299,635.77 | 904 | 14.93 |
| Jan 22, 2025 | 14.83 | -0.80 | 186,246 | 14.96 | 14.81 | 2,768,787.5 | 839 | 14.84 |
| Jan 21, 2025 | 14.95 | 0.47 | 118,300 | 14.95 | 14.8 | 1,762,092.55 | 646 | 14.95 |
| Jan 20, 2025 | 14.88 | 0.07 | 118,340 | 14.98 | 14.73 | 1,762,710.39 | 703 | 14.87 |
| Jan 17, 2025 | 14.87 | 1.50 | 157,543 | 14.9 | 14.65 | 2,336,811.64 | 653 | 14.65 |
| Jan 16, 2025 | 14.65 | -0.14 | 150,600 | 14.75 | 14.63 | 2,209,964.37 | 707 | 14.67 |
| Jan 15, 2025 | 14.67 | 0.62 | 113,165 | 14.71 | 14.57 | 1,657,725.66 | 512 | 14.58 |
| Jan 14, 2025 | 14.58 | -1.15 | 203,990 | 14.8 | 14.57 | 2,981,127.78 | 888 | 14.75 |
| Jan 13, 2025 | 14.75 | -0.54 | 170,453 | 14.88 | 14.71 | 2,518,919.75 | 911 | 14.83 |
| Jan 10, 2025 | 14.83 | -1.79 | 233,968 | 15.11 | 14.83 | 3,498,795.54 | 846 | 15 |
| Jan 9, 2025 | 15.1 | 2.17 | 211,872 | 15.1 | 14.72 | 3,161,658.68 | 1,032 | 14.73 |
| Jan 8, 2025 | 14.78 | 0.68 | 155,112 | 14.78 | 14.65 | 2,285,343.6 | 629 | 14.68 |
| Jan 7, 2025 | 14.68 | 0.00 | 358,166 | 14.82 | 14.66 | 5,276,232.98 | 1,749 | 14.74 |
| Jan 3, 2025 | 14.68 | -0.27 | 122,956 | 14.8 | 14.62 | 1,806,606.1 | 635 | 14.72 |
| Jan 2, 2025 | 14.72 | -1.08 | 103,737 | 14.85 | 14.69 | 1,530,564.91 | 472 | 14.81 |
| Dec 31, 2024 | 14.88 | 2.27 | 89,984 | 14.88 | 14.57 | 1,325,081.75 | 329 | 14.58 |
| Dec 30, 2024 | 14.55 | -1.02 | 128,193 | 14.73 | 14.55 | 1,873,711.38 | 560 | 14.61 |
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
