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 | 1.072 | -1.65 | 433,983 | 1.098 | 1.072 | 469,029.9 | 261 | 1.088 |
| Feb 20, 2025 | 1.09 | 0.18 | 575,471 | 1.098 | 1.076 | 624,188.61 | 444 | 1.082 |
| Feb 19, 2025 | 1.088 | -0.91 | 1,152,550 | 1.1 | 1.076 | 1,248,742.09 | 546 | 1.098 |
| Feb 18, 2025 | 1.098 | -1.08 | 545,844 | 1.11 | 1.084 | 597,256.65 | 331 | 1.11 |
| Feb 17, 2025 | 1.11 | -0.18 | 342,312 | 1.12 | 1.104 | 379,817.47 | 228 | 1.12 |
| Feb 14, 2025 | 1.112 | -0.18 | 738,831 | 1.12 | 1.102 | 820,887.19 | 371 | 1.114 |
| Feb 13, 2025 | 1.114 | 2.20 | 1,903,571 | 1.12 | 1.09 | 2,104,795.01 | 697 | 1.108 |
| Feb 12, 2025 | 1.09 | 1.11 | 699,853 | 1.094 | 1.068 | 758,668.34 | 361 | 1.078 |
| Feb 11, 2025 | 1.078 | 1.70 | 689,299 | 1.086 | 1.062 | 742,640.77 | 412 | 1.064 |
| Feb 10, 2025 | 1.06 | 0.38 | 216,600 | 1.066 | 1.044 | 228,949.58 | 147 | 1.046 |
| Feb 7, 2025 | 1.056 | -0.19 | 223,413 | 1.066 | 1.044 | 235,087.67 | 195 | 1.064 |
| Feb 6, 2025 | 1.058 | 3.73 | 670,366 | 1.066 | 1.036 | 704,710.68 | 377 | 1.036 |
| Feb 5, 2025 | 1.02 | -1.16 | 332,011 | 1.038 | 1.016 | 340,709.33 | 223 | 1.032 |
| Feb 4, 2025 | 1.032 | 1.98 | 379,593 | 1.038 | 1.014 | 389,634.36 | 252 | 1.02 |
| Feb 3, 2025 | 1.012 | -4.89 | 1,379,063 | 1.06 | 0.997 | 1,402,921.75 | 671 | 1.044 |
| Jan 31, 2025 | 1.064 | -0.37 | 975,840 | 1.082 | 1.062 | 1,045,708.77 | 312 | 1.062 |
| Jan 30, 2025 | 1.068 | 0.38 | 1,197,874 | 1.072 | 1.05 | 1,274,302.03 | 279 | 1.056 |
| Jan 29, 2025 | 1.064 | 0.00 | 633,443 | 1.08 | 1.06 | 675,723.81 | 402 | 1.07 |
| Jan 28, 2025 | 1.064 | -0.93 | 560,175 | 1.088 | 1.062 | 601,369.79 | 248 | 1.08 |
| Jan 27, 2025 | 1.074 | -1.83 | 522,931 | 1.096 | 1.074 | 566,640.82 | 285 | 1.096 |
| Jan 24, 2025 | 1.094 | 1.30 | 824,047 | 1.108 | 1.08 | 901,894.01 | 370 | 1.084 |
| Jan 23, 2025 | 1.08 | 0.37 | 462,748 | 1.086 | 1.06 | 497,610.85 | 183 | 1.08 |
| Jan 22, 2025 | 1.076 | 0.56 | 1,069,068 | 1.098 | 1.07 | 1,158,358.37 | 431 | 1.08 |
| Jan 21, 2025 | 1.07 | 1.52 | 672,373 | 1.07 | 1.052 | 713,592.84 | 360 | 1.058 |
| Jan 20, 2025 | 1.054 | -1.31 | 492,343 | 1.084 | 1.052 | 524,559.15 | 237 | 1.078 |
| Jan 17, 2025 | 1.068 | -0.19 | 874,288 | 1.088 | 1.062 | 940,361.99 | 282 | 1.064 |
| Jan 16, 2025 | 1.07 | -0.56 | 990,256 | 1.084 | 1.054 | 1,058,304.81 | 364 | 1.08 |
| Jan 15, 2025 | 1.076 | -0.92 | 974,141 | 1.092 | 1.072 | 1,052,929.9 | 443 | 1.086 |
| Jan 14, 2025 | 1.086 | 0.74 | 2,180,592 | 1.102 | 1.08 | 2,373,947.89 | 822 | 1.1 |
| Jan 13, 2025 | 1.078 | 2.47 | 1,561,414 | 1.102 | 1.046 | 1,680,655.37 | 869 | 1.046 |
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
