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 | 8.97 | -0.33 | 223,666 | 9.09 | 8.91 | 2,011,494.86 | 806 | 8.94 |
| Feb 27, 2025 | 9 | -0.33 | 426,977 | 9.05 | 8.88 | 3,835,072.82 | 1,153 | 9 |
| Feb 26, 2025 | 9.03 | -0.88 | 197,790 | 9.24 | 9.01 | 1,806,739.3 | 847 | 9.11 |
| Feb 25, 2025 | 9.11 | -3.50 | 463,695 | 9.32 | 9.11 | 4,293,706.94 | 884 | 9.3 |
| Feb 24, 2025 | 9.44 | -0.63 | 198,396 | 9.5 | 9.32 | 1,868,026.56 | 658 | 9.5 |
| Feb 21, 2025 | 9.5 | 0.32 | 122,304 | 9.56 | 9.42 | 1,159,962.24 | 461 | 9.45 |
| Feb 20, 2025 | 9.47 | 0.11 | 114,674 | 9.54 | 9.41 | 1,089,145.28 | 512 | 9.46 |
| Feb 19, 2025 | 9.46 | -1.05 | 132,720 | 9.64 | 9.46 | 1,265,224.88 | 529 | 9.56 |
| Feb 18, 2025 | 9.56 | -0.10 | 293,842 | 9.7 | 9.46 | 2,814,204.89 | 600 | 9.7 |
| Feb 17, 2025 | 9.57 | 1.16 | 306,144 | 9.68 | 9.4 | 2,925,581.68 | 722 | 9.4 |
| Feb 14, 2025 | 9.46 | -0.94 | 132,733 | 9.58 | 9.46 | 1,261,497.94 | 435 | 9.5 |
| Feb 13, 2025 | 9.55 | 2.14 | 239,309 | 9.55 | 9.28 | 2,261,493.36 | 879 | 9.35 |
| Feb 12, 2025 | 9.35 | 0.97 | 215,858 | 9.38 | 9.26 | 2,007,872.95 | 577 | 9.38 |
| Feb 11, 2025 | 9.26 | 0.87 | 221,555 | 9.31 | 9.16 | 2,048,453.91 | 679 | 9.18 |
| Feb 10, 2025 | 9.18 | -2.03 | 253,518 | 9.35 | 9.17 | 2,340,572.87 | 772 | 9.27 |
| Feb 7, 2025 | 9.37 | 1.19 | 498,430 | 9.39 | 9.22 | 4,658,337.72 | 875 | 9.26 |
| Feb 6, 2025 | 9.26 | 0.11 | 312,552 | 9.34 | 9.19 | 2,898,854.29 | 924 | 9.25 |
| Feb 5, 2025 | 9.25 | 0.43 | 174,137 | 9.4 | 9.15 | 1,605,982.82 | 621 | 9.21 |
| Feb 4, 2025 | 9.21 | 0.55 | 194,604 | 9.31 | 9.17 | 1,795,442.16 | 886 | 9.26 |
| Feb 3, 2025 | 9.16 | -3.68 | 316,395 | 9.4 | 9.14 | 2,924,123.85 | 1,113 | 9.4 |
| Jan 31, 2025 | 9.51 | -0.94 | 444,658 | 9.65 | 9.51 | 4,271,195.6 | 631 | 9.53 |
| Jan 30, 2025 | 9.6 | 2.24 | 321,818 | 9.68 | 9.36 | 3,044,864.73 | 1,007 | 9.42 |
| Jan 29, 2025 | 9.39 | -1.98 | 361,241 | 9.62 | 9.39 | 3,412,628.81 | 1,301 | 9.58 |
| Jan 28, 2025 | 9.58 | -0.31 | 225,455 | 9.75 | 9.58 | 2,175,348.23 | 875 | 9.61 |
| Jan 27, 2025 | 9.61 | -2.83 | 292,654 | 9.89 | 9.61 | 2,830,633.81 | 1,076 | 9.89 |
| Jan 24, 2025 | 9.89 | 0.92 | 171,299 | 9.89 | 9.72 | 1,681,497.94 | 731 | 9.8 |
| Jan 23, 2025 | 9.8 | 0.51 | 256,251 | 9.8 | 9.66 | 2,497,751.22 | 593 | 9.75 |
| Jan 22, 2025 | 9.75 | 1.77 | 214,691 | 9.79 | 9.57 | 2,086,473.42 | 873 | 9.58 |
| Jan 21, 2025 | 9.58 | -1.44 | 293,983 | 9.71 | 9.5 | 2,816,747.42 | 1,065 | 9.7 |
| Jan 20, 2025 | 9.72 | 0.21 | 271,844 | 9.8 | 9.61 | 2,639,228.25 | 665 | 9.66 |
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
