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 5, 2025 | 1.705 | -0.29 | 5,349,871 | 1.7295 | 1.705 | 9,161,688.29 | 2,027 | 1.713 |
| Feb 4, 2025 | 1.71 | 1.00 | 6,934,462 | 1.728 | 1.701 | 11,882,459.96 | 4,463 | 1.717 |
| Feb 3, 2025 | 1.693 | -5.10 | 13,904,562 | 1.746 | 1.693 | 23,836,165.15 | 6,152 | 1.74 |
| Jan 31, 2025 | 1.784 | -1.44 | 6,951,305 | 1.82 | 1.781 | 12,465,072.82 | 3,111 | 1.82 |
| Jan 30, 2025 | 1.81 | 0.00 | 5,080,097 | 1.816 | 1.778 | 9,109,651.98 | 2,842 | 1.81 |
| Jan 29, 2025 | 1.81 | 1.40 | 9,321,765 | 1.83 | 1.794 | 16,904,056.31 | 4,348 | 1.7975 |
| Jan 28, 2025 | 1.785 | -0.11 | 5,870,542 | 1.816 | 1.778 | 10,528,360.4 | 3,070 | 1.79 |
| Jan 27, 2025 | 1.787 | 2.47 | 5,763,850 | 1.7895 | 1.72 | 10,093,399.44 | 3,529 | 1.736 |
| Jan 24, 2025 | 1.744 | 1.63 | 7,998,430 | 1.764 | 1.716 | 13,952,887.56 | 2,343 | 1.716 |
| Jan 23, 2025 | 1.716 | -0.12 | 6,121,762 | 1.735 | 1.7005 | 10,525,564.23 | 2,405 | 1.727 |
| Jan 22, 2025 | 1.718 | -2.80 | 7,057,878 | 1.776 | 1.718 | 12,263,401.72 | 3,917 | 1.776 |
| Jan 21, 2025 | 1.7675 | 0.14 | 3,563,464 | 1.774 | 1.7565 | 6,297,644.15 | 1,646 | 1.765 |
| Jan 20, 2025 | 1.765 | -0.73 | 4,458,776 | 1.788 | 1.763 | 7,903,442.48 | 2,174 | 1.785 |
| Jan 17, 2025 | 1.778 | 2.77 | 9,583,917 | 1.7805 | 1.734 | 16,928,361.84 | 3,252 | 1.74 |
| Jan 16, 2025 | 1.73 | 0.00 | 4,708,977 | 1.75 | 1.726 | 8,173,979.9 | 1,725 | 1.75 |
| Jan 15, 2025 | 1.73 | 1.73 | 4,506,192 | 1.7375 | 1.6915 | 7,764,752.48 | 2,133 | 1.7 |
| Jan 14, 2025 | 1.7005 | 0.09 | 6,176,018 | 1.7225 | 1.695 | 10,535,882.49 | 2,456 | 1.7 |
| Jan 13, 2025 | 1.699 | -1.11 | 7,859,230 | 1.714 | 1.6835 | 13,362,924.49 | 2,668 | 1.702 |
| Jan 10, 2025 | 1.718 | -0.29 | 9,953,966 | 1.7505 | 1.717 | 17,271,263.33 | 3,383 | 1.72 |
| Jan 9, 2025 | 1.723 | -0.23 | 10,449,070 | 1.733 | 1.7115 | 17,986,383.21 | 3,895 | 1.722 |
| Jan 8, 2025 | 1.727 | 1.44 | 10,138,972 | 1.738 | 1.675 | 17,385,371.51 | 3,965 | 1.7025 |
| Jan 7, 2025 | 1.7025 | 3.18 | 13,192,952 | 1.7035 | 1.6335 | 22,146,221.17 | 4,372 | 1.6615 |
| Jan 3, 2025 | 1.65 | 2.04 | 5,613,167 | 1.66 | 1.615 | 9,193,800.72 | 2,436 | 1.617 |
| Jan 2, 2025 | 1.617 | 0.00 | 1,917,408 | 1.634 | 1.613 | 3,111,785.5 | 1,501 | 1.633 |
| Dec 31, 2024 | 1.617 | -0.28 | 5,542,007 | 1.6355 | 1.612 | 8,990,653.99 | 1,658 | 1.612 |
| Dec 30, 2024 | 1.6215 | 2.63 | 8,119,569 | 1.625 | 1.5755 | 13,092,006.86 | 2,973 | 1.58 |
| Dec 27, 2024 | 1.58 | 0.25 | 2,072,577 | 1.602 | 1.576 | 3,283,795.43 | 1,430 | 1.602 |
| Dec 23, 2024 | 1.576 | -0.22 | 2,500,362 | 1.605 | 1.5735 | 3,966,277.01 | 1,714 | 1.5795 |
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
