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 | 8.312 | -1.05 | 168,779 | 8.448 | 8.29 | 1,409,571.08 | 832 | 8.4 |
| Feb 20, 2025 | 8.4 | -0.28 | 128,568 | 8.464 | 8.34 | 1,078,496.96 | 585 | 8.424 |
| Feb 19, 2025 | 8.424 | -1.82 | 75,628 | 8.58 | 8.412 | 639,753.3 | 475 | 8.58 |
| Feb 18, 2025 | 8.58 | 1.78 | 222,299 | 8.59 | 8.428 | 1,895,863.17 | 616 | 8.43 |
| Feb 17, 2025 | 8.43 | -0.12 | 47,383 | 8.498 | 8.424 | 400,406.5 | 265 | 8.44 |
| Feb 14, 2025 | 8.44 | 0.36 | 118,198 | 8.48 | 8.4 | 997,076.78 | 575 | 8.48 |
| Feb 13, 2025 | 8.41 | 0.48 | 88,958 | 8.49 | 8.4 | 750,299.41 | 502 | 8.49 |
| Feb 12, 2025 | 8.37 | 0.60 | 93,528 | 8.45 | 8.32 | 785,527.66 | 544 | 8.32 |
| Feb 11, 2025 | 8.32 | -0.95 | 126,519 | 8.474 | 8.32 | 1,061,879.96 | 544 | 8.45 |
| Feb 10, 2025 | 8.4 | -1.18 | 289,974 | 8.48 | 8.4 | 2,444,352.64 | 410 | 8.4 |
| Feb 7, 2025 | 8.5 | 0.12 | 171,435 | 8.53 | 8.37 | 1,444,383.56 | 902 | 8.5 |
| Feb 6, 2025 | 8.49 | -1.51 | 263,132 | 8.63 | 8.46 | 2,249,917.7 | 927 | 8.6 |
| Feb 5, 2025 | 8.62 | 1.41 | 181,171 | 8.63 | 8.45 | 1,553,742.9 | 691 | 8.5 |
| Feb 4, 2025 | 8.5 | 1.89 | 180,683 | 8.54 | 8.398 | 1,532,934.54 | 811 | 8.398 |
| Feb 3, 2025 | 8.342 | -2.66 | 107,087 | 8.49 | 8.32 | 896,708.44 | 569 | 8.49 |
| Jan 31, 2025 | 8.57 | -0.12 | 49,381 | 8.6 | 8.55 | 423,826.72 | 411 | 8.588 |
| Jan 30, 2025 | 8.58 | 0.94 | 90,164 | 8.58 | 8.49 | 771,932.67 | 470 | 8.53 |
| Jan 29, 2025 | 8.5 | -0.35 | 141,995 | 8.556 | 8.462 | 1,210,030.92 | 648 | 8.5 |
| Jan 28, 2025 | 8.53 | 0.61 | 107,113 | 8.54 | 8.464 | 910,082.9 | 512 | 8.478 |
| Jan 27, 2025 | 8.478 | -0.80 | 117,907 | 8.55 | 8.36 | 997,155.5 | 472 | 8.43 |
| Jan 24, 2025 | 8.546 | 2.30 | 219,543 | 8.546 | 8.398 | 1,861,790.57 | 930 | 8.474 |
| Jan 23, 2025 | 8.354 | -0.55 | 170,970 | 8.514 | 8.324 | 1,445,426.82 | 763 | 8.348 |
| Jan 22, 2025 | 8.4 | 3.73 | 320,554 | 8.4 | 8.022 | 2,658,696.85 | 1,092 | 8.098 |
| 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 |
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
