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 21, 2025 | 11.4 | 1.51 | 303,392 | 11.44 | 11.23 | 3,453,048.21 | 1,031 | 11.29 |
| Feb 20, 2025 | 11.23 | 0.72 | 81,778 | 11.24 | 11.12 | 912,561.2 | 483 | 11.13 |
| Feb 19, 2025 | 11.15 | 1.09 | 173,671 | 11.19 | 11.02 | 1,929,622.97 | 735 | 11.02 |
| Feb 18, 2025 | 11.03 | 2.13 | 183,524 | 11.04 | 10.74 | 2,011,822.53 | 666 | 10.92 |
| Feb 17, 2025 | 10.8 | 0.47 | 92,940 | 10.94 | 10.67 | 1,008,008.01 | 437 | 10.8 |
| Feb 14, 2025 | 10.75 | 0.19 | 69,989 | 10.86 | 10.63 | 754,394.79 | 378 | 10.63 |
| Feb 13, 2025 | 10.73 | 3.17 | 158,278 | 10.77 | 10.4 | 1,690,097.11 | 961 | 10.49 |
| Feb 12, 2025 | 10.4 | 0.00 | 55,782 | 10.58 | 10.38 | 581,863.76 | 458 | 10.45 |
| Feb 11, 2025 | 10.4 | -0.95 | 49,121 | 10.65 | 10.4 | 516,261.22 | 370 | 10.5 |
| Feb 10, 2025 | 10.5 | 0.00 | 43,671 | 10.64 | 10.44 | 459,497.84 | 514 | 10.44 |
| Feb 7, 2025 | 10.5 | 0.96 | 51,908 | 10.57 | 10.41 | 545,457.58 | 375 | 10.5 |
| Feb 6, 2025 | 10.4 | 1.17 | 76,387 | 10.54 | 10.33 | 796,529.03 | 477 | 10.39 |
| Feb 5, 2025 | 10.28 | -1.06 | 56,660 | 10.4 | 10.26 | 583,516.8 | 484 | 10.4 |
| Feb 4, 2025 | 10.39 | 0.29 | 80,475 | 10.49 | 10.3 | 833,338.91 | 544 | 10.36 |
| Feb 3, 2025 | 10.36 | -4.69 | 123,912 | 10.64 | 10.3 | 1,293,850.06 | 873 | 10.64 |
| 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 |
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
