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 |
|---|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.07 | 1.75 | 33,554 | 4.095 | 3.985 | 135,797.03 | 157 | 3.985 |
| Jan 30, 2025 | 4 | -0.25 | 34,403 | 4.025 | 3.98 | 137,628.61 | 172 | 4.015 |
| Jan 29, 2025 | 4.01 | -0.62 | 34,416 | 4.05 | 4.005 | 138,404.15 | 155 | 4.05 |
| Jan 28, 2025 | 4.035 | -0.37 | 28,150 | 4.08 | 4.01 | 113,594.36 | 145 | 4.015 |
| Jan 27, 2025 | 4.05 | -0.74 | 20,155 | 4.06 | 4 | 81,236.86 | 123 | 4.06 |
| Jan 24, 2025 | 4.08 | 0.62 | 40,071 | 4.105 | 4.04 | 163,390.06 | 239 | 4.055 |
| Jan 23, 2025 | 4.055 | -2.29 | 75,633 | 4.155 | 4.04 | 310,068.73 | 309 | 4.14 |
| Jan 22, 2025 | 4.15 | 0.00 | 37,997 | 4.19 | 4.14 | 157,869.98 | 173 | 4.15 |
| Jan 21, 2025 | 4.15 | 0.12 | 72,428 | 4.2 | 4.13 | 301,937.9 | 230 | 4.14 |
| Jan 20, 2025 | 4.145 | 0.48 | 44,349 | 4.16 | 4.12 | 183,487.12 | 166 | 4.15 |
| Jan 17, 2025 | 4.125 | 0.12 | 23,362 | 4.15 | 4.12 | 96,599.46 | 112 | 4.12 |
| Jan 16, 2025 | 4.12 | -0.60 | 24,008 | 4.17 | 4.12 | 99,309.94 | 127 | 4.16 |
| Jan 15, 2025 | 4.145 | -0.48 | 26,830 | 4.17 | 4.14 | 111,445.17 | 99 | 4.17 |
| Jan 14, 2025 | 4.165 | 1.22 | 34,923 | 4.185 | 4.1 | 145,023.45 | 171 | 4.1 |
| Jan 13, 2025 | 4.115 | -0.84 | 49,107 | 4.135 | 4.075 | 201,529.88 | 242 | 4.135 |
| Jan 10, 2025 | 4.15 | -1.66 | 92,641 | 4.27 | 4.13 | 390,344.44 | 316 | 4.23 |
| Jan 9, 2025 | 4.22 | 5.76 | 154,481 | 4.22 | 3.99 | 637,260.77 | 670 | 4 |
| Jan 8, 2025 | 3.99 | -0.25 | 38,765 | 4.05 | 3.98 | 155,657.75 | 163 | 4.035 |
| Jan 7, 2025 | 4 | 0.13 | 76,149 | 4.04 | 3.945 | 304,751.29 | 220 | 3.945 |
| Jan 3, 2025 | 3.995 | 1.40 | 25,282 | 4 | 3.92 | 100,078.89 | 143 | 3.94 |
| Jan 2, 2025 | 3.94 | 0.51 | 21,082 | 3.99 | 3.9 | 83,163.18 | 122 | 3.96 |
| Dec 31, 2024 | 3.92 | 0.13 | 38,305 | 3.96 | 3.92 | 150,476.23 | 82 | 3.93 |
| Dec 30, 2024 | 3.915 | -0.38 | 15,535 | 3.945 | 3.91 | 60,988.88 | 59 | 3.93 |
| Dec 27, 2024 | 3.93 | -0.25 | 8,508 | 3.95 | 3.93 | 33,551.32 | 47 | 3.94 |
| Dec 23, 2024 | 3.94 | 0.51 | 10,974 | 3.945 | 3.92 | 43,140.41 | 68 | 3.935 |
| Dec 20, 2024 | 3.92 | -0.25 | 13,047 | 3.96 | 3.92 | 51,463.99 | 59 | 3.95 |
| Dec 19, 2024 | 3.93 | 0.00 | 20,867 | 3.93 | 3.86 | 81,480.19 | 107 | 3.89 |
| Dec 18, 2024 | 3.93 | -0.25 | 18,378 | 3.96 | 3.93 | 72,539.74 | 80 | 3.96 |
| Dec 17, 2024 | 3.94 | -0.25 | 27,136 | 3.99 | 3.93 | 107,533.6 | 107 | 3.98 |
| Dec 16, 2024 | 3.95 | 1.02 | 56,200 | 3.96 | 3.92 | 221,800.62 | 149 | 3.935 |
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
