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 | 1.282 | 0.31 | 22,935 | 1.302 | 1.25 | 29,220.31 | 86 | 1.282 |
| Feb 27, 2025 | 1.278 | -0.93 | 22,273 | 1.296 | 1.27 | 28,533.68 | 89 | 1.292 |
| Feb 26, 2025 | 1.29 | -0.46 | 56,623 | 1.326 | 1.286 | 73,642.98 | 102 | 1.326 |
| Feb 25, 2025 | 1.296 | -0.77 | 344,074 | 1.304 | 1.29 | 449,031.43 | 85 | 1.3 |
| Feb 24, 2025 | 1.306 | -0.31 | 49,416 | 1.328 | 1.29 | 64,400.87 | 129 | 1.31 |
| Feb 21, 2025 | 1.31 | -1.95 | 580,703 | 1.346 | 1.31 | 555,377.94 | 83 | 1.328 |
| Feb 20, 2025 | 1.336 | 0.75 | 17,912 | 1.35 | 1.314 | 23,845.94 | 59 | 1.33 |
| Feb 19, 2025 | 1.326 | 0.45 | 27,892 | 1.34 | 1.312 | 36,760.03 | 50 | 1.336 |
| Feb 18, 2025 | 1.32 | -0.90 | 31,252 | 1.35 | 1.32 | 41,550.01 | 72 | 1.348 |
| Feb 17, 2025 | 1.332 | -1.77 | 52,272 | 1.376 | 1.326 | 70,197.62 | 123 | 1.366 |
| Feb 14, 2025 | 1.356 | 3.67 | 52,297 | 1.36 | 1.3 | 69,231.51 | 152 | 1.31 |
| Feb 13, 2025 | 1.308 | 0.15 | 76,209 | 1.316 | 1.3 | 99,531.38 | 126 | 1.31 |
| Feb 12, 2025 | 1.306 | 0.46 | 25,466 | 1.326 | 1.298 | 33,216.09 | 66 | 1.312 |
| Feb 11, 2025 | 1.3 | 0.00 | 52,436 | 1.33 | 1.292 | 68,670.36 | 125 | 1.304 |
| Feb 10, 2025 | 1.3 | -0.46 | 31,248 | 1.328 | 1.298 | 40,858.69 | 85 | 1.306 |
| Feb 7, 2025 | 1.306 | 0.46 | 57,449 | 1.35 | 1.294 | 75,860.52 | 157 | 1.31 |
| Feb 6, 2025 | 1.3 | 0.00 | 68,201 | 1.33 | 1.3 | 89,764.01 | 165 | 1.304 |
| Feb 5, 2025 | 1.3 | -1.22 | 92,323 | 1.33 | 1.29 | 120,029.58 | 163 | 1.32 |
| Feb 4, 2025 | 1.316 | 0.46 | 61,063 | 1.372 | 1.302 | 80,611.15 | 125 | 1.372 |
| Feb 3, 2025 | 1.31 | -5.07 | 150,822 | 1.38 | 1.31 | 201,486.2 | 234 | 1.38 |
| Jan 31, 2025 | 1.38 | -1.43 | 55,186 | 1.428 | 1.376 | 76,911.51 | 111 | 1.4 |
| Jan 30, 2025 | 1.4 | 0.00 | 42,685 | 1.43 | 1.38 | 59,717.04 | 100 | 1.39 |
| Jan 29, 2025 | 1.4 | 0.43 | 301,482 | 1.468 | 1.394 | 435,317.21 | 324 | 1.394 |
| Jan 28, 2025 | 1.394 | 1.31 | 47,182 | 1.394 | 1.34 | 65,081.42 | 85 | 1.376 |
| Jan 27, 2025 | 1.376 | -1.29 | 49,509 | 1.398 | 1.34 | 67,397.51 | 78 | 1.398 |
| Jan 24, 2025 | 1.394 | 1.60 | 60,766 | 1.394 | 1.36 | 84,279.27 | 79 | 1.392 |
| Jan 23, 2025 | 1.372 | -1.44 | 22,848 | 1.4 | 1.372 | 31,621.12 | 60 | 1.39 |
| Jan 22, 2025 | 1.392 | 0.72 | 17,183 | 1.402 | 1.364 | 23,773.94 | 63 | 1.402 |
| Jan 21, 2025 | 1.382 | -1.29 | 147,926 | 1.43 | 1.382 | 208,435.33 | 119 | 1.396 |
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
