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 | 4.519 | -1.02 | 181,170 | 4.557 | 4.487 | 819,157.45 | 306 | 4.55 |
| Feb 27, 2025 | 4.5655 | -0.53 | 151,417 | 4.599 | 4.48 | 692,471.92 | 210 | 4.48 |
| Feb 26, 2025 | 4.59 | 2.09 | 594,710 | 4.598 | 4.496 | 2,698,489.56 | 514 | 4.496 |
| Feb 25, 2025 | 4.496 | -0.30 | 109,360 | 4.509 | 4.47 | 490,537.19 | 225 | 4.5 |
| Feb 24, 2025 | 4.5095 | -0.78 | 140,049 | 4.545 | 4.483 | 632,098.4 | 292 | 4.52 |
| Feb 21, 2025 | 4.545 | 0.35 | 238,406 | 4.5695 | 4.48 | 1,078,516.53 | 296 | 4.52 |
| Feb 20, 2025 | 4.529 | 0.30 | 135,498 | 4.558 | 4.498 | 613,256.1 | 199 | 4.51 |
| Feb 19, 2025 | 4.5155 | -1.41 | 135,074 | 4.603 | 4.5 | 615,764.45 | 304 | 4.58 |
| Feb 18, 2025 | 4.58 | -0.43 | 232,143 | 4.61 | 4.56 | 1,062,368.88 | 364 | 4.58 |
| Feb 17, 2025 | 4.6 | 2.27 | 325,835 | 4.63 | 4.4995 | 1,484,952.29 | 562 | 4.4995 |
| Feb 14, 2025 | 4.498 | 1.08 | 238,701 | 4.499 | 4.446 | 1,067,379.73 | 377 | 4.45 |
| Feb 13, 2025 | 4.45 | 0.00 | 149,856 | 4.4795 | 4.44 | 667,590.04 | 249 | 4.45 |
| Feb 12, 2025 | 4.45 | 1.84 | 307,878 | 4.496 | 4.35 | 1,358,171.92 | 535 | 4.37 |
| Feb 11, 2025 | 4.3695 | -0.69 | 128,733 | 4.407 | 4.357 | 562,832.35 | 325 | 4.4 |
| Feb 10, 2025 | 4.4 | 0.00 | 142,343 | 4.42 | 4.37 | 624,739.16 | 275 | 4.41 |
| Feb 7, 2025 | 4.4 | -0.61 | 168,821 | 4.4485 | 4.391 | 745,612.47 | 409 | 4.43 |
| Feb 6, 2025 | 4.427 | -0.02 | 113,934 | 4.4495 | 4.391 | 504,240.04 | 227 | 4.439 |
| Feb 5, 2025 | 4.428 | -0.37 | 272,700 | 4.45 | 4.38 | 1,202,071.71 | 556 | 4.441 |
| Feb 4, 2025 | 4.4445 | -0.99 | 226,443 | 4.51 | 4.43 | 1,012,750.34 | 457 | 4.49 |
| Feb 3, 2025 | 4.489 | -2.93 | 523,155 | 4.56 | 4.451 | 2,353,887.3 | 928 | 4.56 |
| Jan 31, 2025 | 4.6245 | 0.61 | 488,996 | 4.6355 | 4.5505 | 2,253,766.81 | 898 | 4.59 |
| Jan 30, 2025 | 4.5965 | 0.00 | 311,666 | 4.5965 | 4.501 | 1,415,751.03 | 871 | 4.59 |
| Jan 29, 2025 | 4.5965 | 1.50 | 902,033 | 4.6185 | 4.5 | 4,133,032.98 | 1,719 | 4.55 |
| Jan 28, 2025 | 4.5285 | 4.10 | 832,569 | 4.55 | 4.37 | 3,726,840.26 | 1,788 | 4.4 |
| Jan 27, 2025 | 4.35 | 8.75 | 2,403,112 | 4.4 | 4.22 | 10,380,481.78 | 3,025 | 4.4 |
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
