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 14, 2025 | 1.27 | 0.79 | 59,800 | 1.27 | 1.24 | 74,997.74 | 63 | 1.27 |
| Feb 13, 2025 | 1.26 | 3.28 | 97,050 | 1.26 | 1.2 | 119,218.61 | 133 | 1.22 |
| Feb 12, 2025 | 1.22 | -0.81 | 22,750 | 1.23 | 1.2 | 27,372.1 | 47 | 1.23 |
| Feb 11, 2025 | 1.23 | 1.65 | 49,370 | 1.23 | 1.18 | 59,850.16 | 106 | 1.21 |
| Feb 10, 2025 | 1.21 | 1.68 | 42,020 | 1.22 | 1.17 | 50,348.46 | 47 | 1.21 |
| Feb 7, 2025 | 1.19 | -0.83 | 21,900 | 1.21 | 1.18 | 25,867 | 38 | 1.2 |
| Feb 6, 2025 | 1.2 | -0.83 | 19,175 | 1.21 | 1.18 | 22,842.5 | 40 | 1.21 |
| Feb 5, 2025 | 1.21 | 0.83 | 37,980 | 1.21 | 1.18 | 45,264.31 | 77 | 1.19 |
| Feb 4, 2025 | 1.2 | 1.69 | 51,030 | 1.2 | 1.15 | 60,111.7 | 69 | 1.18 |
| Feb 3, 2025 | 1.18 | -4.07 | 42,351 | 1.23 | 1.12 | 49,345.65 | 100 | 1.23 |
| Jan 31, 2025 | 1.23 | 1.65 | 82,915 | 1.23 | 1.19 | 100,272.45 | 131 | 1.21 |
| Jan 30, 2025 | 1.21 | 0.83 | 370,480 | 1.23 | 1.18 | 401,892.9 | 122 | 1.2 |
| Jan 29, 2025 | 1.2 | 0.00 | 24,570 | 1.2 | 1.17 | 29,383.78 | 41 | 1.2 |
| Jan 28, 2025 | 1.2 | 0.84 | 101,280 | 1.2 | 1.17 | 120,523.1 | 57 | 1.19 |
| Jan 27, 2025 | 1.19 | 0.00 | 471,641 | 1.21 | 1.15 | 535,922.1 | 171 | 1.19 |
| Jan 24, 2025 | 1.19 | 4.39 | 151,510 | 1.19 | 1.12 | 168,870.51 | 132 | 1.14 |
| Jan 23, 2025 | 1.14 | 3.64 | 324,520 | 1.14 | 1.09 | 314,880.07 | 119 | 1.1 |
| Jan 22, 2025 | 1.1 | 4.76 | 88,400 | 1.1 | 1.03 | 94,016.67 | 161 | 1.03 |
| Jan 21, 2025 | 1.05 | -0.94 | 18,437 | 1.06 | 1.03 | 19,283.09 | 40 | 1.04 |
| Jan 20, 2025 | 1.06 | -0.93 | 115,989 | 1.07 | 1 | 121,108.56 | 133 | 1.07 |
| Jan 17, 2025 | 1.07 | 0.00 | 14,050 | 1.07 | 1.05 | 14,820.85 | 47 | 1.06 |
| Jan 16, 2025 | 1.07 | 0.00 | 65,845 | 1.09 | 1.06 | 70,853.29 | 109 | 1.08 |
| Jan 15, 2025 | 1.07 | 5.94 | 213,146 | 1.07 | 1 | 218,246.82 | 254 | 1.01 |
| Jan 14, 2025 | 1.01 | 1.00 | 76,140 | 1.01 | 0.99 | 75,797.11 | 109 | 1 |
| Jan 13, 2025 | 1 | -12.28 | 160,560 | 1.15 | 0.925 | 158,766.24 | 389 | 1.15 |
| Jan 10, 2025 | 1.14 | -0.87 | 6,850 | 1.16 | 1.13 | 7,824.6 | 21 | 1.16 |
| Jan 9, 2025 | 1.15 | 2.68 | 33,320 | 1.17 | 1.13 | 38,055 | 73 | 1.13 |
| Jan 8, 2025 | 1.12 | 0.00 | 26,790 | 1.14 | 1.08 | 29,625.9 | 79 | 1.12 |
| Jan 7, 2025 | 1.12 | 1.82 | 20,930 | 1.15 | 1.11 | 23,490.53 | 48 | 1.11 |
| Jan 3, 2025 | 1.1 | -5.17 | 48,855 | 1.15 | 1.07 | 53,865.46 | 83 | 1.15 |
| Jan 2, 2025 | 1.16 | 0.00 | 17,720 | 1.19 | 1.14 | 20,556.9 | 63 | 1.16 |
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
