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 4, 2025 | 1.115 | 0.91 | 7,765 | 1.115 | 1.07 | 8,558.24 | 23 | 1.105 |
| Feb 3, 2025 | 1.105 | -3.91 | 5,274 | 1.12 | 1.08 | 5,840.37 | 20 | 1.095 |
| Jan 31, 2025 | 1.15 | 1.32 | 168 | 1.15 | 1.1 | 189.86 | 4 | 1.1 |
| Jan 30, 2025 | 1.135 | 2.25 | 3,333 | 1.14 | 1.1 | 3,730.41 | 22 | 1.1 |
| Jan 29, 2025 | 1.11 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jan 28, 2025 | 1.11 | -3.06 | 3,377 | 1.17 | 1.11 | 3,794.13 | 32 | 1.14 |
| Jan 27, 2025 | 1.145 | 1.33 | 440 | 1.145 | 1.145 | 503.8 | 7 | 1.145 |
| Jan 24, 2025 | 1.13 | 0.00 | 565 | 1.13 | 1.13 | 638.45 | 6 | 1.13 |
| Jan 23, 2025 | 1.13 | -1.74 | 250 | 1.14 | 1.125 | 283 | 5 | 1.14 |
| Jan 22, 2025 | 1.15 | -0.43 | 1,399 | 1.15 | 1.125 | 1,586.63 | 9 | 1.125 |
| Jan 21, 2025 | 1.155 | 1.32 | 4,185 | 1.165 | 1.12 | 4,810.82 | 26 | 1.15 |
| Jan 20, 2025 | 1.14 | 1.79 | 3,100 | 1.14 | 1.1 | 3,530.1 | 14 | 1.105 |
| Jan 17, 2025 | 1.12 | -3.45 | 4,834 | 1.17 | 1.11 | 5,456.33 | 38 | 1.165 |
| Jan 16, 2025 | 1.16 | -1.69 | 1,384 | 1.16 | 1.135 | 1,593.03 | 21 | 1.15 |
| Jan 15, 2025 | 1.18 | -2.48 | 3,700 | 1.185 | 1.165 | 4,347.15 | 25 | 1.18 |
| Jan 14, 2025 | 1.21 | -1.63 | 3,375 | 1.25 | 1.19 | 4,078.7 | 15 | 1.25 |
| Jan 13, 2025 | 1.23 | 0.00 | 1,850 | 1.23 | 1.22 | 2,274.5 | 5 | 1.23 |
| Jan 10, 2025 | 1.23 | 0.41 | 2,857 | 1.26 | 1.2 | 3,555.4 | 12 | 1.22 |
| Jan 9, 2025 | 1.225 | 2.08 | 8,673 | 1.25 | 1.175 | 10,430.96 | 29 | 1.25 |
| Jan 8, 2025 | 1.2 | 2.13 | 25,681 | 1.22 | 1.13 | 30,133.44 | 65 | 1.13 |
| Jan 7, 2025 | 1.175 | 1.29 | 3,190 | 1.175 | 1.13 | 3,687.6 | 17 | 1.145 |
| Jan 3, 2025 | 1.16 | 2.20 | 2,889 | 1.16 | 1.13 | 3,325.94 | 22 | 1.155 |
| Jan 2, 2025 | 1.135 | 3.18 | 7,973 | 1.15 | 1.1 | 9,076.27 | 25 | 1.14 |
| Dec 31, 2024 | 1.1 | 4.76 | 9,561 | 1.1 | 1.05 | 10,311.8 | 36 | 1.05 |
| Dec 30, 2024 | 1.05 | 0.00 | 1,213 | 1.05 | 1.03 | 1,267.67 | 6 | 1.03 |
| Dec 27, 2024 | 1.05 | 0.00 | 500 | 1.05 | 1.045 | 524.75 | 2 | 1.045 |
| Dec 23, 2024 | 1.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| Dec 20, 2024 | 1.05 | 0.00 | 2,600 | 1.05 | 1.04 | 2,705 | 4 | 1.04 |
| Dec 19, 2024 | 1.05 | 0.00 | 4,010 | 1.05 | 1.02 | 4,150.38 | 28 | 1.02 |
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
