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 | 7.8 | 0.65 | 560,739 | 7.915 | 7.735 | 4,384,505.66 | 1,418 | 7.75 |
| Feb 27, 2025 | 7.75 | 0.26 | 262,228 | 7.8 | 7.6 | 2,021,945.82 | 1,034 | 7.71 |
| Feb 26, 2025 | 7.73 | -0.26 | 345,862 | 7.74 | 7.66 | 2,664,867.7 | 1,194 | 7.72 |
| Feb 25, 2025 | 7.75 | -1.40 | 462,826 | 7.865 | 7.72 | 3,604,588.98 | 1,712 | 7.82 |
| Feb 24, 2025 | 7.86 | -2.24 | 273,288 | 8.04 | 7.83 | 2,157,935.95 | 1,092 | 8.04 |
| Feb 21, 2025 | 8.04 | 0.81 | 196,922 | 8.1 | 7.975 | 1,583,240.87 | 648 | 7.98 |
| Feb 20, 2025 | 7.975 | -0.19 | 110,128 | 8.01 | 7.94 | 878,790.92 | 409 | 7.99 |
| Feb 19, 2025 | 7.99 | 0.25 | 148,917 | 8 | 7.955 | 1,189,349.94 | 675 | 7.97 |
| Feb 18, 2025 | 7.97 | -0.31 | 112,465 | 8.02 | 7.93 | 895,591.88 | 423 | 8 |
| Feb 17, 2025 | 7.995 | 0.13 | 172,745 | 8.04 | 7.92 | 1,381,248.13 | 620 | 7.99 |
| Feb 14, 2025 | 7.985 | 1.46 | 269,836 | 7.99 | 7.87 | 2,141,400 | 1,006 | 7.9 |
| Feb 13, 2025 | 7.87 | 0.90 | 285,808 | 7.945 | 7.82 | 2,252,680.46 | 1,090 | 7.82 |
| Feb 12, 2025 | 7.8 | -0.51 | 239,123 | 7.9 | 7.76 | 1,875,066.32 | 1,023 | 7.85 |
| Feb 11, 2025 | 7.84 | 1.82 | 396,129 | 7.88 | 7.69 | 3,088,299.51 | 1,087 | 7.73 |
| Feb 10, 2025 | 7.7 | 1.32 | 246,834 | 7.74 | 7.595 | 1,895,004.76 | 897 | 7.6 |
| Feb 7, 2025 | 7.6 | 0.26 | 123,078 | 7.625 | 7.51 | 935,433.53 | 604 | 7.54 |
| Feb 6, 2025 | 7.58 | 0.00 | 260,062 | 7.61 | 7.52 | 1,968,200.69 | 931 | 7.6 |
| Feb 5, 2025 | 7.58 | 1.27 | 189,221 | 7.58 | 7.43 | 1,420,489.5 | 842 | 7.485 |
| Feb 4, 2025 | 7.485 | 1.15 | 153,394 | 7.485 | 7.38 | 1,137,059.68 | 811 | 7.4 |
| Feb 3, 2025 | 7.4 | -1.20 | 408,669 | 7.42 | 7.32 | 3,011,138.62 | 1,247 | 7.35 |
| Jan 31, 2025 | 7.49 | 0.27 | 144,758 | 7.495 | 7.43 | 1,080,643.79 | 707 | 7.48 |
| Jan 30, 2025 | 7.47 | 0.54 | 116,631 | 7.48 | 7.37 | 864,981.81 | 549 | 7.46 |
| Jan 29, 2025 | 7.43 | 0.88 | 214,192 | 7.49 | 7.36 | 1,587,836.93 | 884 | 7.36 |
| Jan 28, 2025 | 7.365 | -0.47 | 252,761 | 7.42 | 7.345 | 1,862,805.97 | 764 | 7.4 |
| Jan 27, 2025 | 7.4 | -0.27 | 210,361 | 7.405 | 7.34 | 1,551,815.2 | 715 | 7.4 |
| Jan 24, 2025 | 7.42 | 0.27 | 114,790 | 7.46 | 7.375 | 851,484.1 | 586 | 7.41 |
| Jan 23, 2025 | 7.4 | -1.33 | 134,303 | 7.51 | 7.4 | 999,686.23 | 612 | 7.5 |
| Jan 22, 2025 | 7.5 | -0.66 | 133,899 | 7.55 | 7.485 | 1,005,306.87 | 510 | 7.55 |
| Jan 21, 2025 | 7.55 | 0.40 | 109,370 | 7.55 | 7.49 | 823,106.24 | 419 | 7.54 |
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
