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 | 4.28 | -1.27 | 49,134 | 4.35 | 4.255 | 211,392.37 | 227 | 4.34 |
| Feb 20, 2025 | 4.335 | 2.00 | 98,465 | 4.35 | 4.25 | 423,286.78 | 421 | 4.29 |
| Feb 19, 2025 | 4.25 | -1.85 | 46,072 | 4.35 | 4.25 | 197,733.53 | 268 | 4.31 |
| Feb 18, 2025 | 4.33 | -0.23 | 38,938 | 4.36 | 4.285 | 168,314.56 | 119 | 4.3 |
| Feb 17, 2025 | 4.34 | 0.93 | 88,001 | 4.365 | 4.305 | 381,767.5 | 237 | 4.33 |
| Feb 14, 2025 | 4.3 | 0.23 | 160,281 | 4.34 | 4.205 | 683,782.24 | 581 | 4.245 |
| Feb 13, 2025 | 4.29 | -0.12 | 62,915 | 4.33 | 4.26 | 270,207.68 | 369 | 4.305 |
| Feb 12, 2025 | 4.295 | 0.12 | 77,835 | 4.31 | 4.24 | 332,999.75 | 299 | 4.245 |
| Feb 11, 2025 | 4.29 | 0.00 | 85,369 | 4.33 | 4.25 | 366,358.27 | 299 | 4.27 |
| Feb 10, 2025 | 4.29 | 0.94 | 223,141 | 4.36 | 4.17 | 962,046.32 | 494 | 4.17 |
| Feb 7, 2025 | 4.25 | 1.19 | 127,362 | 4.28 | 4.185 | 540,207.45 | 577 | 4.195 |
| Feb 6, 2025 | 4.2 | 0.72 | 181,210 | 4.2 | 4.135 | 756,047.6 | 564 | 4.17 |
| Feb 5, 2025 | 4.17 | 0.97 | 190,609 | 4.24 | 4.17 | 799,660.72 | 704 | 4.175 |
| Feb 4, 2025 | 4.13 | 2.86 | 72,214 | 4.14 | 3.99 | 294,185.54 | 374 | 4.03 |
| Feb 3, 2025 | 4.015 | -2.19 | 154,210 | 4.04 | 3.94 | 614,927.54 | 360 | 4.03 |
| Jan 31, 2025 | 4.105 | 0.12 | 52,380 | 4.18 | 4.1 | 216,471.19 | 223 | 4.13 |
| Jan 30, 2025 | 4.1 | 0.49 | 15,713 | 4.12 | 4.05 | 64,106.96 | 92 | 4.11 |
| Jan 29, 2025 | 4.08 | -1.33 | 173,858 | 4.21 | 4.05 | 719,750.47 | 653 | 4.14 |
| Jan 28, 2025 | 4.135 | 4.03 | 174,925 | 4.2 | 3.96 | 704,125.62 | 460 | 4 |
| Jan 27, 2025 | 3.975 | 0.38 | 35,464 | 3.975 | 3.915 | 140,192.09 | 135 | 3.96 |
| Jan 24, 2025 | 3.96 | -1.25 | 35,023 | 4.015 | 3.96 | 139,886.89 | 224 | 4.005 |
| Jan 23, 2025 | 4.01 | 0.75 | 43,386 | 4.03 | 3.96 | 173,641.14 | 175 | 3.995 |
| Jan 22, 2025 | 3.98 | 0.13 | 73,170 | 3.985 | 3.88 | 287,462.3 | 292 | 3.95 |
| Jan 21, 2025 | 3.975 | 0.13 | 31,862 | 3.99 | 3.925 | 126,193.69 | 130 | 3.97 |
| Jan 20, 2025 | 3.97 | 0.51 | 34,419 | 3.99 | 3.925 | 136,239.88 | 105 | 3.99 |
| Jan 17, 2025 | 3.95 | -0.25 | 30,738 | 4 | 3.94 | 122,161.31 | 153 | 3.94 |
| Jan 16, 2025 | 3.96 | 0.51 | 42,630 | 4 | 3.94 | 169,622.46 | 198 | 3.975 |
| Jan 15, 2025 | 3.94 | -0.51 | 58,790 | 4 | 3.94 | 232,413.95 | 116 | 3.95 |
| Jan 14, 2025 | 3.96 | -1.00 | 45,041 | 4 | 3.93 | 178,616.86 | 161 | 4 |
| Jan 13, 2025 | 4 | 1.14 | 107,249 | 4.005 | 3.94 | 428,429.7 | 273 | 3.99 |
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
