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 | 15.02 | 1.90 | 1,003,903 | 15.02 | 14.61 | 14,994,461.34 | 2,233 | 14.61 |
| Feb 27, 2025 | 14.74 | 1.66 | 344,525 | 14.74 | 14.38 | 5,012,086.12 | 1,043 | 14.5 |
| Feb 26, 2025 | 14.5 | -1.76 | 681,997 | 14.75 | 14.44 | 9,930,204.98 | 2,084 | 14.75 |
| Feb 25, 2025 | 14.76 | -0.94 | 416,017 | 14.86 | 14.7 | 6,142,823.09 | 1,289 | 14.86 |
| Feb 24, 2025 | 14.9 | -0.67 | 226,951 | 15 | 14.82 | 3,381,492.18 | 1,068 | 15 |
| Feb 21, 2025 | 15 | -0.40 | 277,003 | 15 | 14.86 | 4,138,485.27 | 1,094 | 14.94 |
| Feb 20, 2025 | 15.06 | 1.07 | 290,978 | 15.06 | 14.79 | 4,334,790.22 | 1,016 | 14.82 |
| Feb 19, 2025 | 14.9 | -1.97 | 244,683 | 15.21 | 14.9 | 3,685,086.97 | 1,351 | 15.2 |
| Feb 18, 2025 | 15.2 | 2.15 | 339,527 | 15.2 | 14.72 | 5,085,733.64 | 1,278 | 14.93 |
| Feb 17, 2025 | 14.88 | -1.26 | 292,172 | 15.06 | 14.74 | 4,337,990.22 | 1,667 | 15.03 |
| Feb 14, 2025 | 15.07 | 2.38 | 272,626 | 15.07 | 14.63 | 4,075,361.83 | 1,368 | 14.72 |
| Feb 13, 2025 | 14.72 | 2.08 | 306,502 | 14.73 | 14.38 | 4,485,094.67 | 1,071 | 14.42 |
| Feb 12, 2025 | 14.42 | 1.41 | 313,927 | 14.47 | 14.24 | 4,512,810.26 | 1,603 | 14.25 |
| Feb 11, 2025 | 14.22 | -0.56 | 271,341 | 14.39 | 14.22 | 3,879,237.64 | 1,349 | 14.3 |
| Feb 10, 2025 | 14.3 | -1.52 | 287,825 | 14.48 | 14.3 | 4,130,404.98 | 1,582 | 14.46 |
| Feb 7, 2025 | 14.52 | 0.14 | 183,601 | 14.59 | 14.48 | 2,664,633.6 | 941 | 14.5 |
| Feb 6, 2025 | 14.5 | 1.12 | 279,276 | 14.53 | 14.34 | 4,032,879.66 | 866 | 14.34 |
| Feb 5, 2025 | 14.34 | -1.17 | 243,694 | 14.54 | 14.32 | 3,501,558.77 | 1,091 | 14.52 |
| Feb 4, 2025 | 14.51 | -0.21 | 149,792 | 14.65 | 14.43 | 2,172,479.91 | 1,034 | 14.54 |
| Feb 3, 2025 | 14.54 | -0.41 | 234,324 | 14.57 | 14.44 | 3,399,768.07 | 863 | 14.57 |
| Jan 31, 2025 | 14.6 | -1.88 | 203,378 | 14.88 | 14.6 | 2,986,221.26 | 970 | 14.88 |
| Jan 30, 2025 | 14.88 | 0.13 | 94,072 | 14.88 | 14.74 | 1,393,888.56 | 512 | 14.74 |
| Jan 29, 2025 | 14.86 | -0.27 | 94,216 | 14.89 | 14.76 | 1,397,861.55 | 578 | 14.83 |
| Jan 28, 2025 | 14.9 | 2.34 | 222,685 | 14.94 | 14.56 | 3,285,354.02 | 1,097 | 14.56 |
| Jan 27, 2025 | 14.56 | -0.27 | 127,848 | 14.76 | 14.49 | 1,864,829.79 | 713 | 14.6 |
| Jan 24, 2025 | 14.6 | -0.14 | 226,832 | 14.75 | 14.6 | 3,326,728.21 | 1,182 | 14.62 |
| Jan 23, 2025 | 14.62 | -1.42 | 156,004 | 14.96 | 14.62 | 2,299,635.77 | 904 | 14.93 |
| Jan 22, 2025 | 14.83 | -0.80 | 186,246 | 14.96 | 14.81 | 2,768,787.5 | 839 | 14.84 |
| Jan 21, 2025 | 14.95 | 0.47 | 118,300 | 14.95 | 14.8 | 1,762,092.55 | 646 | 14.95 |
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
