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 | 10.62 | -1.12 | 24,484 | 10.84 | 10.62 | 261,079.48 | 161 | 10.66 |
| Feb 27, 2025 | 10.74 | 0.00 | 24,422 | 10.92 | 10.6 | 261,813.14 | 555 | 10.86 |
| Feb 26, 2025 | 10.74 | 0.00 | 22,933 | 10.9 | 10.7 | 246,794.48 | 211 | 10.76 |
| Feb 25, 2025 | 10.74 | -2.54 | 54,026 | 11.08 | 10.74 | 582,089.4 | 144 | 11 |
| Feb 24, 2025 | 11.02 | -0.36 | 16,824 | 11.24 | 10.96 | 186,528.88 | 142 | 11.06 |
| Feb 21, 2025 | 11.06 | -0.36 | 11,336 | 11.3 | 10.98 | 125,966.56 | 100 | 11.02 |
| Feb 20, 2025 | 11.1 | -0.18 | 10,841 | 11.32 | 11.04 | 120,105.94 | 92 | 11.28 |
| Feb 19, 2025 | 11.12 | 1.46 | 12,537 | 11.28 | 11.04 | 139,774.18 | 164 | 11.04 |
| Feb 18, 2025 | 10.96 | 0.00 | 5,775 | 11.1 | 10.9 | 63,589.04 | 72 | 11.02 |
| Feb 17, 2025 | 10.96 | 0.18 | 8,598 | 11.02 | 10.9 | 93,974.56 | 75 | 10.94 |
| Feb 14, 2025 | 10.94 | -0.55 | 11,342 | 11.04 | 10.94 | 124,597.38 | 87 | 11.04 |
| Feb 13, 2025 | 11 | 1.85 | 11,208 | 11.06 | 10.7 | 122,411.86 | 131 | 10.8 |
| Feb 12, 2025 | 10.8 | 1.50 | 7,010 | 10.94 | 10.7 | 75,985.58 | 78 | 10.7 |
| Feb 11, 2025 | 10.64 | -0.75 | 13,566 | 10.98 | 10.62 | 146,517.24 | 106 | 10.72 |
| Feb 10, 2025 | 10.72 | 0.00 | 13,858 | 10.94 | 10.72 | 149,223.66 | 87 | 10.74 |
| Feb 7, 2025 | 10.72 | 0.19 | 72,493 | 11 | 10.72 | 778,736.48 | 136 | 10.88 |
| Feb 6, 2025 | 10.7 | 0.38 | 13,400 | 10.78 | 10.6 | 143,789.54 | 115 | 10.6 |
| Feb 5, 2025 | 10.66 | 0.00 | 14,589 | 10.84 | 10.66 | 156,294.84 | 105 | 10.7 |
| Feb 4, 2025 | 10.66 | 0.57 | 16,781 | 10.76 | 10.5 | 179,204.6 | 166 | 10.5 |
| Feb 3, 2025 | 10.6 | -3.11 | 19,673 | 10.94 | 10.6 | 210,911.66 | 210 | 10.94 |
| Jan 31, 2025 | 10.94 | -0.91 | 11,052 | 11.26 | 10.94 | 122,093.22 | 113 | 11.24 |
| Jan 30, 2025 | 11.04 | -1.25 | 6,209 | 11.24 | 11 | 68,611.72 | 63 | 11.24 |
| Jan 29, 2025 | 11.18 | 1.82 | 9,466 | 11.28 | 10.86 | 105,338.9 | 119 | 10.86 |
| Jan 28, 2025 | 10.98 | -1.96 | 7,418 | 11.28 | 10.84 | 82,362.22 | 130 | 10.84 |
| Jan 27, 2025 | 11.2 | 0.72 | 18,576 | 11.48 | 10.96 | 209,022.36 | 134 | 11.1 |
| Jan 24, 2025 | 11.12 | -0.89 | 17,583 | 11.3 | 11.06 | 196,575.02 | 158 | 11.3 |
| Jan 23, 2025 | 11.22 | -0.53 | 14,620 | 11.36 | 11.1 | 164,581.16 | 102 | 11.28 |
| Jan 22, 2025 | 11.28 | 0.71 | 12,599 | 11.36 | 11.04 | 141,034.36 | 113 | 11.36 |
| Jan 21, 2025 | 11.2 | 3.32 | 17,485 | 11.2 | 10.76 | 191,298 | 218 | 10.92 |
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
