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 | 5.08 | -0.20 | 44,632 | 5.1 | 4.98 | 224,526.56 | 157 | 5.04 |
| Feb 27, 2025 | 5.09 | 0.39 | 43,306 | 5.09 | 4.99 | 217,931.92 | 139 | 5.05 |
| Feb 26, 2025 | 5.07 | -0.78 | 27,873 | 5.12 | 5.05 | 141,640.72 | 143 | 5.12 |
| Feb 25, 2025 | 5.11 | -1.16 | 47,056 | 5.15 | 5.07 | 240,304.66 | 162 | 5.15 |
| Feb 24, 2025 | 5.17 | -1.90 | 44,579 | 5.24 | 5.13 | 230,490.95 | 158 | 5.23 |
| Feb 21, 2025 | 5.27 | 1.74 | 32,851 | 5.29 | 5.18 | 171,047.29 | 121 | 5.19 |
| Feb 20, 2025 | 5.18 | -0.19 | 26,509 | 5.23 | 5.16 | 137,145.56 | 94 | 5.23 |
| Feb 19, 2025 | 5.19 | -0.57 | 55,342 | 5.27 | 5.15 | 289,173.21 | 154 | 5.27 |
| Feb 18, 2025 | 5.22 | -1.14 | 64,472 | 5.3 | 5.22 | 338,720.21 | 157 | 5.27 |
| Feb 17, 2025 | 5.28 | 0.57 | 36,421 | 5.29 | 5.25 | 191,883.58 | 108 | 5.25 |
| Feb 14, 2025 | 5.25 | 0.19 | 36,631 | 5.3 | 5.24 | 192,816.65 | 123 | 5.24 |
| Feb 13, 2025 | 5.24 | -1.13 | 67,824 | 5.34 | 5.24 | 359,802.28 | 192 | 5.34 |
| Feb 12, 2025 | 5.3 | 0.00 | 68,165 | 5.34 | 5.24 | 360,921.97 | 135 | 5.34 |
| Feb 11, 2025 | 5.3 | 1.15 | 36,236 | 5.3 | 5.23 | 190,552.08 | 103 | 5.23 |
| Feb 10, 2025 | 5.24 | -0.19 | 20,287 | 5.27 | 5.24 | 106,660.41 | 67 | 5.27 |
| Feb 7, 2025 | 5.25 | 0.00 | 49,335 | 5.27 | 5.23 | 258,878.31 | 110 | 5.25 |
| Feb 6, 2025 | 5.25 | 0.00 | 38,854 | 5.27 | 5.24 | 204,151.37 | 107 | 5.25 |
| Feb 5, 2025 | 5.25 | 0.00 | 18,804 | 5.26 | 5.23 | 98,596.58 | 53 | 5.25 |
| Feb 4, 2025 | 5.25 | 0.96 | 29,701 | 5.28 | 5.22 | 155,636.16 | 98 | 5.23 |
| Feb 3, 2025 | 5.2 | -1.89 | 93,352 | 5.23 | 5.11 | 483,211.98 | 331 | 5.2 |
| Jan 31, 2025 | 5.3 | 1.34 | 32,856 | 5.34 | 5.22 | 173,703.53 | 112 | 5.22 |
| Jan 30, 2025 | 5.23 | -0.19 | 31,312 | 5.24 | 5.2 | 163,303.02 | 126 | 5.23 |
| Jan 29, 2025 | 5.24 | -1.13 | 24,744 | 5.31 | 5.22 | 130,291.31 | 108 | 5.3 |
| Jan 28, 2025 | 5.3 | 0.19 | 41,491 | 5.3 | 5.21 | 217,672.78 | 157 | 5.25 |
| Jan 27, 2025 | 5.29 | -1.67 | 35,138 | 5.38 | 5.22 | 185,111.54 | 117 | 5.38 |
| Jan 24, 2025 | 5.38 | -0.37 | 24,646 | 5.4 | 5.34 | 132,183.58 | 86 | 5.4 |
| Jan 23, 2025 | 5.4 | 0.75 | 49,409 | 5.41 | 5.37 | 266,832.53 | 113 | 5.38 |
| Jan 22, 2025 | 5.36 | 1.13 | 69,437 | 5.4 | 5.3 | 371,901.92 | 174 | 5.3 |
| Jan 21, 2025 | 5.3 | 1.73 | 55,932 | 5.3 | 5.16 | 291,006.78 | 185 | 5.21 |
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
