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 | 9.37 | 1.19 | 498,430 | 9.39 | 9.22 | 4,658,337.72 | 875 | 9.26 |
| Feb 6, 2025 | 9.26 | 0.11 | 312,552 | 9.34 | 9.19 | 2,898,854.29 | 924 | 9.25 |
| Feb 5, 2025 | 9.25 | 0.43 | 174,137 | 9.4 | 9.15 | 1,605,982.82 | 621 | 9.21 |
| Feb 4, 2025 | 9.21 | 0.55 | 194,604 | 9.31 | 9.17 | 1,795,442.16 | 886 | 9.26 |
| Feb 3, 2025 | 9.16 | -3.68 | 316,395 | 9.4 | 9.14 | 2,924,123.85 | 1,113 | 9.4 |
| Jan 31, 2025 | 9.51 | -0.94 | 444,658 | 9.65 | 9.51 | 4,271,195.6 | 631 | 9.53 |
| Jan 30, 2025 | 9.6 | 2.24 | 321,818 | 9.68 | 9.36 | 3,044,864.73 | 1,007 | 9.42 |
| Jan 29, 2025 | 9.39 | -1.98 | 361,241 | 9.62 | 9.39 | 3,412,628.81 | 1,301 | 9.58 |
| Jan 28, 2025 | 9.58 | -0.31 | 225,455 | 9.75 | 9.58 | 2,175,348.23 | 875 | 9.61 |
| Jan 27, 2025 | 9.61 | -2.83 | 292,654 | 9.89 | 9.61 | 2,830,633.81 | 1,076 | 9.89 |
| Jan 24, 2025 | 9.89 | 0.92 | 171,299 | 9.89 | 9.72 | 1,681,497.94 | 731 | 9.8 |
| Jan 23, 2025 | 9.8 | 0.51 | 256,251 | 9.8 | 9.66 | 2,497,751.22 | 593 | 9.75 |
| Jan 22, 2025 | 9.75 | 1.77 | 214,691 | 9.79 | 9.57 | 2,086,473.42 | 873 | 9.58 |
| Jan 21, 2025 | 9.58 | -1.44 | 293,983 | 9.71 | 9.5 | 2,816,747.42 | 1,065 | 9.7 |
| Jan 20, 2025 | 9.72 | 0.21 | 271,844 | 9.8 | 9.61 | 2,639,228.25 | 665 | 9.66 |
| Jan 17, 2025 | 9.7 | 0.10 | 229,879 | 9.8 | 9.66 | 2,232,838.39 | 663 | 9.69 |
| Jan 16, 2025 | 9.69 | -2.42 | 150,575 | 9.95 | 9.69 | 1,473,343.32 | 706 | 9.83 |
| Jan 15, 2025 | 9.93 | 1.22 | 291,337 | 9.95 | 9.67 | 2,856,584.72 | 993 | 9.7 |
| Jan 14, 2025 | 9.81 | -1.01 | 326,026 | 9.92 | 9.69 | 3,197,577.88 | 1,161 | 9.87 |
| Jan 13, 2025 | 9.91 | -1.29 | 222,673 | 10 | 9.71 | 2,194,717.76 | 809 | 10 |
| Jan 10, 2025 | 10.04 | 0.40 | 381,466 | 10.08 | 9.96 | 3,816,284.19 | 1,028 | 10 |
| Jan 9, 2025 | 10 | 0.50 | 278,417 | 10.04 | 9.9 | 2,779,866.16 | 867 | 9.95 |
| Jan 8, 2025 | 9.95 | 1.22 | 293,207 | 9.95 | 9.76 | 2,904,242.56 | 921 | 9.83 |
| Jan 7, 2025 | 9.83 | 2.93 | 271,663 | 9.86 | 9.48 | 2,625,929.21 | 1,064 | 9.64 |
| Jan 3, 2025 | 9.55 | 1.06 | 174,048 | 9.58 | 9.33 | 1,652,840.06 | 793 | 9.47 |
| Jan 2, 2025 | 9.45 | 0.11 | 156,451 | 9.5 | 9.3 | 1,468,989.82 | 573 | 9.4 |
| Dec 31, 2024 | 9.44 | 0.53 | 126,437 | 9.47 | 9.35 | 1,189,199.53 | 463 | 9.4 |
| Dec 30, 2024 | 9.39 | 1.51 | 112,929 | 9.39 | 9.21 | 1,052,273.52 | 409 | 9.25 |
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
