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 | 1.49 | 0.68 | 12,009 | 1.505 | 1.465 | 17,879.51 | 39 | 1.495 |
| Feb 27, 2025 | 1.48 | -1.66 | 19,670 | 1.49 | 1.455 | 28,927.1 | 77 | 1.49 |
| Feb 26, 2025 | 1.505 | -0.66 | 10,597 | 1.54 | 1.48 | 16,012.06 | 53 | 1.485 |
| Feb 25, 2025 | 1.515 | -0.98 | 22,880 | 1.52 | 1.5 | 34,502.42 | 40 | 1.51 |
| Feb 24, 2025 | 1.53 | -1.29 | 21,436 | 1.585 | 1.515 | 32,983.69 | 77 | 1.585 |
| Feb 21, 2025 | 1.55 | -0.64 | 26,895 | 1.585 | 1.55 | 42,010.55 | 57 | 1.57 |
| Feb 20, 2025 | 1.56 | 0.32 | 93,107 | 1.6 | 1.56 | 147,169.87 | 224 | 1.59 |
| Feb 19, 2025 | 1.555 | -1.27 | 44,057 | 1.58 | 1.525 | 68,564.9 | 140 | 1.57 |
| Feb 18, 2025 | 1.575 | 1.94 | 44,744 | 1.575 | 1.545 | 69,927.38 | 192 | 1.555 |
| Feb 17, 2025 | 1.545 | 0.98 | 28,001 | 1.55 | 1.505 | 42,928.55 | 80 | 1.535 |
| Feb 14, 2025 | 1.53 | 0.99 | 25,070 | 1.535 | 1.49 | 37,934.35 | 73 | 1.525 |
| Feb 13, 2025 | 1.515 | 1.68 | 36,594 | 1.525 | 1.445 | 55,003.87 | 100 | 1.47 |
| Feb 12, 2025 | 1.49 | -0.33 | 3,619 | 1.505 | 1.46 | 5,344.66 | 49 | 1.495 |
| Feb 11, 2025 | 1.495 | 1.01 | 10,424 | 1.5 | 1.45 | 15,271.11 | 61 | 1.5 |
| Feb 10, 2025 | 1.48 | 0.00 | 8,051 | 1.51 | 1.455 | 11,924.51 | 32 | 1.51 |
| Feb 7, 2025 | 1.48 | -0.67 | 1,717 | 1.51 | 1.475 | 2,540.84 | 17 | 1.49 |
| Feb 6, 2025 | 1.49 | 1.36 | 22,243 | 1.495 | 1.44 | 32,879.51 | 129 | 1.44 |
| Feb 5, 2025 | 1.47 | 0.34 | 11,906 | 1.48 | 1.425 | 17,185.24 | 68 | 1.475 |
| Feb 4, 2025 | 1.465 | 0.69 | 12,874 | 1.485 | 1.425 | 18,707.46 | 92 | 1.485 |
| Feb 3, 2025 | 1.455 | -4.59 | 49,990 | 1.5 | 1.425 | 72,905.22 | 144 | 1.48 |
| Jan 31, 2025 | 1.525 | 0.33 | 10,583 | 1.55 | 1.49 | 16,048.53 | 43 | 1.54 |
| Jan 30, 2025 | 1.52 | 0.33 | 10,656 | 1.525 | 1.485 | 16,081.2 | 87 | 1.485 |
| Jan 29, 2025 | 1.515 | -1.62 | 35,217 | 1.54 | 1.49 | 53,264.52 | 135 | 1.51 |
| Jan 28, 2025 | 1.54 | 0.00 | 10,826 | 1.56 | 1.505 | 16,485.72 | 57 | 1.515 |
| Jan 27, 2025 | 1.54 | -0.32 | 33,865 | 1.545 | 1.5 | 51,456.53 | 100 | 1.535 |
| Jan 24, 2025 | 1.545 | -2.22 | 14,607 | 1.58 | 1.545 | 22,719.3 | 76 | 1.56 |
| Jan 23, 2025 | 1.58 | -0.32 | 6,147 | 1.59 | 1.55 | 9,583.51 | 21 | 1.59 |
| Jan 22, 2025 | 1.585 | 0.32 | 17,239 | 1.59 | 1.545 | 26,907.71 | 51 | 1.545 |
| Jan 21, 2025 | 1.58 | 0.00 | 4,750 | 1.59 | 1.54 | 7,446.95 | 39 | 1.55 |
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
