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 | 1.125 | -1.75 | 66,169 | 1.155 | 1.125 | 75,205.09 | 112 | 1.155 |
| Feb 20, 2025 | 1.145 | 0.44 | 24,303 | 1.16 | 1.135 | 27,810.02 | 46 | 1.145 |
| Feb 19, 2025 | 1.14 | -0.44 | 63,512 | 1.145 | 1.125 | 72,161.58 | 77 | 1.145 |
| Feb 18, 2025 | 1.145 | 0.44 | 45,100 | 1.15 | 1.13 | 51,535.91 | 73 | 1.13 |
| Feb 17, 2025 | 1.14 | -0.87 | 60,585 | 1.16 | 1.14 | 69,383.44 | 72 | 1.16 |
| Feb 14, 2025 | 1.15 | 0.44 | 55,737 | 1.155 | 1.13 | 63,731.41 | 89 | 1.13 |
| Feb 13, 2025 | 1.145 | 1.33 | 82,690 | 1.165 | 1.13 | 94,754.58 | 129 | 1.135 |
| Feb 12, 2025 | 1.13 | -0.88 | 69,788 | 1.135 | 1.12 | 78,690.54 | 108 | 1.135 |
| Feb 11, 2025 | 1.14 | 3.17 | 60,318 | 1.14 | 1.115 | 67,528.61 | 83 | 1.12 |
| Feb 10, 2025 | 1.105 | -3.07 | 202,206 | 1.145 | 1.105 | 225,357.47 | 170 | 1.145 |
| Feb 7, 2025 | 1.14 | 0.00 | 53,572 | 1.17 | 1.13 | 61,468.21 | 69 | 1.14 |
| Feb 6, 2025 | 1.14 | 0.89 | 64,048 | 1.145 | 1.12 | 72,526.5 | 118 | 1.13 |
| Feb 5, 2025 | 1.13 | 0.89 | 68,265 | 1.14 | 1.11 | 77,000.99 | 150 | 1.12 |
| Feb 4, 2025 | 1.12 | -0.89 | 98,858 | 1.135 | 1.1 | 109,943.3 | 243 | 1.135 |
| Feb 3, 2025 | 1.13 | -3.83 | 111,421 | 1.165 | 1.11 | 126,441.01 | 185 | 1.165 |
| Jan 31, 2025 | 1.175 | -0.84 | 118,158 | 1.19 | 1.17 | 139,284.74 | 125 | 1.185 |
| Jan 30, 2025 | 1.185 | 0.00 | 39,972 | 1.185 | 1.165 | 47,087.59 | 68 | 1.185 |
| Jan 29, 2025 | 1.185 | 0.85 | 85,073 | 1.2 | 1.17 | 100,540.59 | 90 | 1.175 |
| Jan 28, 2025 | 1.175 | -0.84 | 40,621 | 1.205 | 1.17 | 48,100.75 | 68 | 1.205 |
| Jan 27, 2025 | 1.185 | -1.66 | 68,074 | 1.21 | 1.17 | 80,589.98 | 78 | 1.21 |
| Jan 24, 2025 | 1.205 | 0.84 | 105,422 | 1.205 | 1.18 | 125,236.27 | 160 | 1.19 |
| Jan 23, 2025 | 1.195 | 1.27 | 44,535 | 1.21 | 1.17 | 52,565.36 | 93 | 1.2 |
| Jan 22, 2025 | 1.18 | -0.84 | 77,391 | 1.21 | 1.18 | 92,246.72 | 134 | 1.2 |
| Jan 21, 2025 | 1.19 | -1.24 | 72,688 | 1.225 | 1.18 | 87,095.89 | 134 | 1.215 |
| Jan 20, 2025 | 1.205 | -0.41 | 82,296 | 1.235 | 1.2 | 100,683.68 | 101 | 1.225 |
| Jan 17, 2025 | 1.21 | 0.83 | 66,011 | 1.225 | 1.19 | 79,837.43 | 90 | 1.215 |
| Jan 16, 2025 | 1.2 | 0.84 | 65,563 | 1.21 | 1.19 | 78,498.05 | 111 | 1.2 |
| Jan 15, 2025 | 1.19 | -1.65 | 55,330 | 1.22 | 1.19 | 66,559.15 | 130 | 1.205 |
| Jan 14, 2025 | 1.21 | -2.42 | 110,172 | 1.245 | 1.21 | 134,540.01 | 176 | 1.24 |
| Jan 13, 2025 | 1.24 | -1.59 | 76,065 | 1.25 | 1.22 | 94,037.71 | 129 | 1.245 |
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
