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 | 6.16 | -0.32 | 24,510 | 6.23 | 6.11 | 151,223.44 | 121 | 6.19 |
| Feb 20, 2025 | 6.18 | 0.00 | 29,158 | 6.22 | 6.11 | 179,928.37 | 113 | 6.22 |
| Feb 19, 2025 | 6.18 | 0.32 | 220,919 | 6.4 | 6.13 | 1,373,909.75 | 598 | 6.21 |
| Feb 18, 2025 | 6.16 | 2.67 | 51,728 | 6.18 | 5.97 | 314,739.94 | 172 | 5.99 |
| Feb 17, 2025 | 6 | -0.17 | 17,596 | 6.02 | 5.96 | 105,269.73 | 56 | 5.97 |
| Feb 14, 2025 | 6.01 | 0.33 | 95,728 | 6.04 | 5.99 | 574,687.08 | 78 | 5.99 |
| Feb 13, 2025 | 5.99 | 0.17 | 56,165 | 6.02 | 5.99 | 336,746.9 | 138 | 6 |
| Feb 12, 2025 | 5.98 | -0.17 | 34,229 | 6.01 | 5.96 | 204,684.42 | 84 | 6.01 |
| Feb 11, 2025 | 5.99 | -0.33 | 15,286 | 6.04 | 5.95 | 91,687.88 | 77 | 6 |
| Feb 10, 2025 | 6.01 | 0.50 | 13,225 | 6.01 | 5.96 | 79,261.56 | 72 | 5.97 |
| Feb 7, 2025 | 5.98 | -0.33 | 13,917 | 6 | 5.92 | 82,923.9 | 71 | 6 |
| Feb 6, 2025 | 6 | 0.50 | 141,747 | 6.05 | 5.95 | 850,076.8 | 262 | 6.02 |
| Feb 5, 2025 | 5.97 | 1.19 | 46,487 | 5.99 | 5.78 | 273,924.8 | 158 | 5.9 |
| Feb 4, 2025 | 5.9 | 2.08 | 26,826 | 5.9 | 5.8 | 156,270.36 | 117 | 5.85 |
| Feb 3, 2025 | 5.78 | -2.20 | 28,328 | 5.89 | 5.76 | 164,629.03 | 157 | 5.89 |
| Jan 31, 2025 | 5.91 | -1.17 | 24,627 | 6.03 | 5.91 | 146,866.98 | 119 | 5.99 |
| Jan 30, 2025 | 5.98 | -0.66 | 15,402 | 6.02 | 5.96 | 92,253.39 | 110 | 6.02 |
| Jan 29, 2025 | 6.02 | -0.17 | 21,392 | 6.07 | 6 | 128,855.58 | 109 | 6.06 |
| Jan 28, 2025 | 6.03 | -0.17 | 125,745 | 6.06 | 6 | 755,004.47 | 132 | 6 |
| Jan 27, 2025 | 6.04 | 0.50 | 71,860 | 6.05 | 5.9 | 430,213.52 | 175 | 6 |
| Jan 24, 2025 | 6.01 | -0.17 | 20,469 | 6.03 | 5.96 | 122,849.29 | 98 | 5.96 |
| Jan 23, 2025 | 6.02 | 0.33 | 47,183 | 6.03 | 5.96 | 283,289.5 | 82 | 6 |
| Jan 22, 2025 | 6 | -0.17 | 12,367 | 6.02 | 5.95 | 74,168.2 | 71 | 6.02 |
| Jan 21, 2025 | 6.01 | -0.17 | 34,774 | 6.02 | 5.93 | 207,501.26 | 149 | 6.01 |
| Jan 20, 2025 | 6.02 | -0.33 | 10,679 | 6.07 | 5.99 | 64,154.35 | 91 | 6.06 |
| Jan 17, 2025 | 6.04 | -0.49 | 10,973 | 6.09 | 6.03 | 66,446.39 | 98 | 6.09 |
| Jan 16, 2025 | 6.07 | -0.49 | 12,975 | 6.11 | 6.03 | 78,629.42 | 98 | 6.11 |
| Jan 15, 2025 | 6.1 | 1.16 | 146,181 | 6.25 | 6 | 892,477.61 | 471 | 6.06 |
| Jan 14, 2025 | 6.03 | 1.52 | 34,970 | 6.09 | 5.94 | 210,074.4 | 181 | 5.96 |
| Jan 13, 2025 | 5.94 | -0.17 | 16,420 | 5.95 | 5.89 | 97,135.22 | 90 | 5.95 |
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
