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 | 3.23 | -1.52 | 127,326 | 3.305 | 3.195 | 411,184.42 | 293 | 3.28 |
| Feb 20, 2025 | 3.28 | 1.71 | 106,737 | 3.295 | 3.215 | 349,117.37 | 286 | 3.225 |
| Feb 19, 2025 | 3.225 | 2.87 | 341,638 | 3.305 | 3.175 | 1,108,796.47 | 789 | 3.18 |
| Feb 18, 2025 | 3.135 | -0.63 | 87,245 | 3.18 | 3.095 | 273,605.76 | 265 | 3.16 |
| Feb 17, 2025 | 3.155 | 0.80 | 79,751 | 3.185 | 3.125 | 251,397.36 | 196 | 3.13 |
| Feb 14, 2025 | 3.13 | 0.00 | 105,903 | 3.165 | 3.095 | 331,128.97 | 254 | 3.16 |
| Feb 13, 2025 | 3.13 | 1.29 | 224,945 | 3.18 | 3.05 | 704,875.85 | 541 | 3.09 |
| Feb 12, 2025 | 3.09 | 1.48 | 117,143 | 3.105 | 3.045 | 360,542.44 | 350 | 3.045 |
| Feb 11, 2025 | 3.045 | 2.53 | 154,298 | 3.08 | 2.95 | 468,152.5 | 403 | 2.95 |
| Feb 10, 2025 | 2.97 | 0.17 | 82,104 | 3.015 | 2.95 | 244,358.44 | 260 | 2.965 |
| Feb 7, 2025 | 2.965 | 0.51 | 65,784 | 3.02 | 2.95 | 196,457.31 | 237 | 2.95 |
| Feb 6, 2025 | 2.95 | 1.03 | 52,446 | 2.99 | 2.92 | 155,357.67 | 168 | 2.92 |
| Feb 5, 2025 | 2.92 | -0.34 | 108,282 | 2.975 | 2.9 | 316,461.18 | 250 | 2.97 |
| Feb 4, 2025 | 2.93 | 0.34 | 136,710 | 2.985 | 2.89 | 401,947.99 | 380 | 2.985 |
| Feb 3, 2025 | 2.92 | -6.11 | 342,738 | 3.075 | 2.9 | 1,012,997.23 | 939 | 3.055 |
| Jan 31, 2025 | 3.11 | -1.11 | 89,103 | 3.195 | 3.11 | 280,334.13 | 263 | 3.12 |
| Jan 30, 2025 | 3.145 | 0.16 | 74,825 | 3.17 | 3.1 | 234,915.76 | 259 | 3.14 |
| Jan 29, 2025 | 3.14 | -0.95 | 156,314 | 3.22 | 3.135 | 495,400.76 | 343 | 3.175 |
| Jan 28, 2025 | 3.17 | -0.63 | 86,687 | 3.235 | 3.16 | 276,670.39 | 313 | 3.19 |
| Jan 27, 2025 | 3.19 | -2.15 | 109,105 | 3.24 | 3.16 | 348,167.51 | 340 | 3.24 |
| Jan 24, 2025 | 3.26 | 0.46 | 168,776 | 3.32 | 3.25 | 554,463.18 | 483 | 3.25 |
| Jan 23, 2025 | 3.245 | -0.15 | 99,955 | 3.34 | 3.2 | 326,013.66 | 291 | 3.27 |
| Jan 22, 2025 | 3.25 | 0.93 | 242,192 | 3.335 | 3.22 | 792,794.74 | 554 | 3.24 |
| Jan 21, 2025 | 3.22 | 3.21 | 265,881 | 3.25 | 3.085 | 840,915.91 | 607 | 3.12 |
| Jan 20, 2025 | 3.12 | -0.79 | 123,716 | 3.185 | 3.08 | 386,041.74 | 376 | 3.15 |
| Jan 17, 2025 | 3.145 | 1.13 | 158,750 | 3.16 | 3.1 | 495,497.94 | 377 | 3.1 |
| Jan 16, 2025 | 3.11 | -0.64 | 47,997 | 3.15 | 3.1 | 149,896.75 | 190 | 3.15 |
| Jan 15, 2025 | 3.13 | 0.00 | 73,626 | 3.165 | 3.075 | 229,708.69 | 210 | 3.13 |
| Jan 14, 2025 | 3.13 | 1.13 | 96,247 | 3.185 | 3.085 | 301,382.43 | 324 | 3.085 |
| Jan 13, 2025 | 3.095 | 0.16 | 114,076 | 3.095 | 2.985 | 348,961.98 | 309 | 3.045 |
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
