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 | 6.12 | -0.65 | 24,293 | 6.16 | 6.02 | 148,642.11 | 129 | 6.16 |
| Feb 27, 2025 | 6.16 | -0.65 | 12,531 | 6.2 | 6.12 | 77,129.02 | 109 | 6.12 |
| Feb 26, 2025 | 6.2 | -0.16 | 18,402 | 6.34 | 6.17 | 115,214.79 | 81 | 6.23 |
| Feb 25, 2025 | 6.21 | -0.16 | 12,881 | 6.22 | 6.12 | 79,467.19 | 94 | 6.21 |
| Feb 24, 2025 | 6.22 | -1.27 | 16,452 | 6.3 | 6.15 | 102,292.85 | 94 | 6.3 |
| Feb 21, 2025 | 6.3 | 0.64 | 11,255 | 6.3 | 6.23 | 70,615.97 | 63 | 6.26 |
| Feb 20, 2025 | 6.26 | -0.32 | 5,938 | 6.34 | 6.2 | 37,352.62 | 54 | 6.2 |
| Feb 19, 2025 | 6.28 | -1.26 | 16,359 | 6.44 | 6.24 | 103,709.21 | 155 | 6.38 |
| Feb 18, 2025 | 6.36 | -0.93 | 27,794 | 6.5 | 6.33 | 178,563.1 | 131 | 6.4 |
| Feb 17, 2025 | 6.42 | -0.93 | 13,984 | 6.48 | 6.4 | 89,991.78 | 98 | 6.48 |
| Feb 14, 2025 | 6.48 | 0.62 | 32,933 | 6.54 | 6.41 | 213,195.05 | 151 | 6.54 |
| Feb 13, 2025 | 6.44 | -1.53 | 39,993 | 6.54 | 6.43 | 258,661.42 | 183 | 6.54 |
| Feb 12, 2025 | 6.54 | 0.62 | 47,368 | 6.54 | 6.43 | 308,111.75 | 215 | 6.5 |
| Feb 11, 2025 | 6.5 | 0.31 | 45,074 | 6.5 | 6.43 | 292,357.36 | 210 | 6.48 |
| Feb 10, 2025 | 6.48 | 1.41 | 86,111 | 6.48 | 6.36 | 552,938.87 | 248 | 6.36 |
| Feb 7, 2025 | 6.39 | 0.47 | 76,195 | 6.4 | 6.31 | 485,638.74 | 268 | 6.35 |
| Feb 6, 2025 | 6.36 | 3.08 | 55,569 | 6.37 | 6.19 | 349,885.79 | 314 | 6.19 |
| Feb 5, 2025 | 6.17 | 0.49 | 23,068 | 6.19 | 6 | 140,963.57 | 149 | 6.19 |
| Feb 4, 2025 | 6.14 | 1.82 | 49,216 | 6.18 | 6.03 | 301,175.18 | 171 | 6.03 |
| Feb 3, 2025 | 6.03 | -4.59 | 70,970 | 6.21 | 6.01 | 435,924.55 | 228 | 6.2 |
| Jan 31, 2025 | 6.32 | 2.27 | 62,522 | 6.33 | 6.19 | 392,988.54 | 346 | 6.2 |
| Jan 30, 2025 | 6.18 | -0.16 | 7,888 | 6.2 | 6.14 | 48,660.87 | 88 | 6.19 |
| Jan 29, 2025 | 6.19 | -0.32 | 18,448 | 6.28 | 6.16 | 114,556.25 | 113 | 6.22 |
| Jan 28, 2025 | 6.21 | -0.96 | 16,662 | 6.3 | 6.2 | 104,329.35 | 85 | 6.28 |
| Jan 27, 2025 | 6.27 | 0.48 | 114,368 | 6.4 | 6.16 | 721,769.7 | 293 | 6.16 |
| Jan 24, 2025 | 6.24 | 0.81 | 49,866 | 6.24 | 6.14 | 309,142.93 | 114 | 6.18 |
| Jan 23, 2025 | 6.19 | 0.00 | 38,049 | 6.19 | 6.05 | 233,206.15 | 340 | 6.18 |
| Jan 22, 2025 | 6.19 | 0.49 | 21,593 | 6.19 | 6.08 | 132,899.45 | 110 | 6.08 |
| Jan 21, 2025 | 6.16 | 0.98 | 48,901 | 6.18 | 6.03 | 299,803.89 | 173 | 6.03 |
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
