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 | 5.14 | -0.39 | 13,307 | 5.22 | 5.09 | 68,637.26 | 96 | 5.22 |
| Feb 27, 2025 | 5.16 | -1.15 | 13,788 | 5.28 | 5.15 | 71,412.08 | 96 | 5.18 |
| Feb 26, 2025 | 5.22 | -0.76 | 18,941 | 5.29 | 5.18 | 98,912.32 | 89 | 5.24 |
| Feb 25, 2025 | 5.26 | -0.75 | 10,003 | 5.29 | 5.23 | 52,656.11 | 67 | 5.29 |
| Feb 24, 2025 | 5.3 | -1.85 | 14,154 | 5.41 | 5.29 | 75,402.46 | 85 | 5.41 |
| Feb 21, 2025 | 5.4 | -1.28 | 11,707 | 5.48 | 5.36 | 63,306.83 | 70 | 5.48 |
| Feb 20, 2025 | 5.47 | 0.74 | 8,104 | 5.49 | 5.41 | 44,315.83 | 55 | 5.49 |
| Feb 19, 2025 | 5.43 | -1.27 | 12,328 | 5.51 | 5.38 | 66,933 | 68 | 5.51 |
| Feb 18, 2025 | 5.5 | 0.18 | 12,159 | 5.54 | 5.46 | 66,668.86 | 78 | 5.5 |
| Feb 17, 2025 | 5.49 | 1.86 | 24,323 | 5.53 | 5.43 | 133,377.2 | 135 | 5.44 |
| Feb 14, 2025 | 5.39 | 1.70 | 29,554 | 5.4 | 5.2 | 155,642.78 | 173 | 5.33 |
| Feb 13, 2025 | 5.3 | 0.95 | 21,667 | 5.33 | 5.22 | 114,672.43 | 129 | 5.27 |
| Feb 12, 2025 | 5.25 | 0.00 | 13,045 | 5.26 | 5.2 | 68,237.12 | 58 | 5.26 |
| Feb 11, 2025 | 5.25 | -0.38 | 13,498 | 5.28 | 5.2 | 70,476.26 | 83 | 5.28 |
| Feb 10, 2025 | 5.27 | -0.57 | 7,455 | 5.3 | 5.21 | 39,190.56 | 47 | 5.3 |
| Feb 7, 2025 | 5.3 | 0.19 | 17,330 | 5.35 | 5.24 | 91,624.03 | 98 | 5.3 |
| Feb 6, 2025 | 5.29 | 0.57 | 8,646 | 5.31 | 5.25 | 45,632.02 | 72 | 5.28 |
| Feb 5, 2025 | 5.26 | -0.38 | 8,993 | 5.29 | 5.19 | 47,093.86 | 64 | 5.29 |
| Feb 4, 2025 | 5.28 | 0.19 | 10,798 | 5.29 | 5.24 | 56,852.72 | 95 | 5.28 |
| Feb 3, 2025 | 5.27 | -4.18 | 17,208 | 5.41 | 5.19 | 90,866.61 | 116 | 5.36 |
| Jan 31, 2025 | 5.5 | 0.00 | 11,604 | 5.55 | 5.46 | 63,761.08 | 65 | 5.5 |
| Jan 30, 2025 | 5.5 | 2.04 | 12,093 | 5.5 | 5.36 | 65,287.11 | 83 | 5.39 |
| Jan 29, 2025 | 5.39 | 0.19 | 8,377 | 5.41 | 5.3 | 44,907.01 | 66 | 5.41 |
| Jan 28, 2025 | 5.38 | 1.51 | 25,009 | 5.38 | 5.24 | 132,151.96 | 112 | 5.28 |
| Jan 27, 2025 | 5.3 | -0.93 | 18,343 | 5.38 | 5.24 | 97,273.45 | 94 | 5.36 |
| Jan 24, 2025 | 5.35 | -0.56 | 17,424 | 5.43 | 5.34 | 93,721.55 | 110 | 5.43 |
| Jan 23, 2025 | 5.38 | -0.37 | 15,136 | 5.48 | 5.34 | 82,119.9 | 89 | 5.47 |
| Jan 22, 2025 | 5.4 | -0.55 | 13,751 | 5.47 | 5.35 | 74,531.85 | 70 | 5.47 |
| Jan 21, 2025 | 5.43 | -1.09 | 19,104 | 5.52 | 5.37 | 103,630.05 | 108 | 5.52 |
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
