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 28, 2025 | 5.32 | -1.12 | 740,628 | 5.42 | 5.32 | 3,968,742.58 | 434 | 5.38 |
| Feb 27, 2025 | 5.38 | 0.00 | 865,800 | 5.38 | 5.34 | 4,647,743.17 | 206 | 5.36 |
| Feb 26, 2025 | 5.38 | 0.37 | 550,327 | 5.4 | 5.36 | 2,965,047.94 | 331 | 5.38 |
| Feb 25, 2025 | 5.36 | -0.74 | 588,121 | 5.4 | 5.3 | 3,150,993.47 | 511 | 5.36 |
| Feb 24, 2025 | 5.4 | 1.12 | 955,321 | 5.48 | 5.38 | 5,178,994.23 | 625 | 5.4 |
| Feb 21, 2025 | 5.34 | -1.11 | 353,177 | 5.42 | 5.32 | 1,901,448.1 | 402 | 5.38 |
| Feb 20, 2025 | 5.4 | -0.74 | 577,509 | 5.5 | 5.36 | 3,126,187.17 | 623 | 5.4 |
| Feb 19, 2025 | 5.44 | -2.51 | 952,384 | 5.64 | 5.42 | 5,270,461.84 | 675 | 5.64 |
| Feb 18, 2025 | 5.58 | 4.49 | 1,150,277 | 5.66 | 5.32 | 6,316,366.92 | 1,129 | 5.42 |
| Feb 17, 2025 | 5.34 | 5.12 | 629,016 | 5.34 | 5.08 | 3,242,572.4 | 528 | 5.1 |
| Feb 14, 2025 | 5.08 | 0.79 | 652,892 | 5.1 | 5.04 | 3,299,841.54 | 354 | 5.06 |
| Feb 13, 2025 | 5.04 | 0.40 | 428,387 | 5.08 | 5 | 2,161,108.94 | 298 | 5.04 |
| Feb 12, 2025 | 5.02 | 0.40 | 338,963 | 5.08 | 5 | 1,698,250.46 | 178 | 5 |
| Feb 11, 2025 | 5 | 0.00 | 137,467 | 5.02 | 4.99 | 687,246.81 | 157 | 5 |
| Feb 10, 2025 | 5 | 0.00 | 497,885 | 5.02 | 4.98 | 2,490,501.55 | 268 | 5 |
| Feb 7, 2025 | 5 | 0.60 | 351,375 | 5.06 | 4.97 | 1,759,082.8 | 267 | 4.97 |
| Feb 6, 2025 | 4.97 | 0.20 | 236,478 | 4.99 | 4.93 | 1,174,631.98 | 273 | 4.97 |
| Feb 5, 2025 | 4.96 | -0.60 | 377,961 | 4.98 | 4.94 | 1,875,481.61 | 292 | 4.95 |
| Feb 4, 2025 | 4.99 | 1.63 | 654,727 | 4.99 | 4.91 | 3,242,247.88 | 188 | 4.91 |
| Feb 3, 2025 | 4.91 | -3.35 | 281,677 | 5 | 4.89 | 1,394,908.23 | 367 | 5 |
| Jan 31, 2025 | 5.08 | 0.40 | 234,106 | 5.12 | 5.04 | 1,186,214.4 | 240 | 5.06 |
| Jan 30, 2025 | 5.06 | 0.00 | 139,459 | 5.1 | 5 | 705,180.06 | 106 | 5.06 |
| Jan 29, 2025 | 5.06 | 0.40 | 48,356 | 5.06 | 5.02 | 243,487.04 | 145 | 5.04 |
| Jan 28, 2025 | 5.04 | 0.00 | 35,829 | 5.08 | 5 | 180,563.2 | 110 | 5.06 |
| Jan 27, 2025 | 5.04 | 0.40 | 100,916 | 5.06 | 4.98 | 505,206.3 | 234 | 5.06 |
| Jan 24, 2025 | 5.02 | 0.40 | 162,791 | 5.12 | 5 | 827,889.5 | 149 | 5.02 |
| Jan 23, 2025 | 5 | -0.79 | 833,205 | 5.04 | 4.99 | 4,170,945.85 | 217 | 5.04 |
| Jan 22, 2025 | 5.04 | -0.79 | 936,099 | 5.06 | 4.98 | 4,702,294.59 | 217 | 5.06 |
| Jan 21, 2025 | 5.08 | 0.00 | 81,734 | 5.1 | 5.02 | 414,709.08 | 133 | 5.08 |
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
