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 30, 2025 | 5.06 | 0.00 | 139,459 | 5.1 | 5 | 705,180.06 | 106 | 5.06 |
| Jan 29, 2025 | 5.06 | 0.40 | 48,356 | 5.06 | 5.02 | 243,487.04 | 145 | 5.04 |
| Jan 28, 2025 | 5.04 | 0.00 | 35,829 | 5.08 | 5 | 180,563.2 | 110 | 5.06 |
| Jan 27, 2025 | 5.04 | 0.40 | 100,916 | 5.06 | 4.98 | 505,206.3 | 234 | 5.06 |
| Jan 24, 2025 | 5.02 | 0.40 | 162,791 | 5.12 | 5 | 827,889.5 | 149 | 5.02 |
| Jan 23, 2025 | 5 | -0.79 | 833,205 | 5.04 | 4.99 | 4,170,945.85 | 217 | 5.04 |
| Jan 22, 2025 | 5.04 | -0.79 | 936,099 | 5.06 | 4.98 | 4,702,294.59 | 217 | 5.06 |
| Jan 21, 2025 | 5.08 | 0.00 | 81,734 | 5.1 | 5.02 | 414,709.08 | 133 | 5.08 |
| Jan 20, 2025 | 5.08 | 0.00 | 163,103 | 5.18 | 5.06 | 836,528.02 | 210 | 5.1 |
| Jan 17, 2025 | 5.08 | 2.21 | 183,943 | 5.08 | 4.95 | 924,368.65 | 219 | 4.97 |
| Jan 16, 2025 | 4.97 | 3.54 | 893,614 | 4.98 | 4.82 | 4,355,344.73 | 269 | 4.82 |
| Jan 15, 2025 | 4.8 | 0.42 | 742,235 | 4.84 | 4.7 | 3,563,425.58 | 300 | 4.78 |
| Jan 14, 2025 | 4.78 | 0.42 | 121,718 | 4.79 | 4.71 | 579,070.69 | 70 | 4.78 |
| Jan 13, 2025 | 4.76 | -0.21 | 759,123 | 4.77 | 4.72 | 3,604,330.01 | 146 | 4.77 |
| Jan 10, 2025 | 4.77 | 0.42 | 241,965 | 4.77 | 4.73 | 1,149,529.15 | 173 | 4.76 |
| Jan 9, 2025 | 4.75 | 0.00 | 273,493 | 4.8 | 4.71 | 1,301,981.54 | 208 | 4.71 |
| Jan 8, 2025 | 4.75 | 2.59 | 372,767 | 4.76 | 4.63 | 1,762,240.11 | 247 | 4.63 |
| Jan 7, 2025 | 4.63 | 1.09 | 522,550 | 4.66 | 4.59 | 2,411,430.26 | 295 | 4.63 |
| Jan 3, 2025 | 4.58 | -0.22 | 115,551 | 4.62 | 4.57 | 529,638.41 | 110 | 4.59 |
| Jan 2, 2025 | 4.59 | -0.22 | 105,043 | 4.63 | 4.58 | 483,632.44 | 133 | 4.58 |
| Dec 31, 2024 | 4.6 | -0.22 | 23,381 | 4.62 | 4.6 | 107,777.5 | 42 | 4.61 |
| Dec 30, 2024 | 4.61 | 0.88 | 110,018 | 4.61 | 4.53 | 505,592.23 | 111 | 4.53 |
| Dec 27, 2024 | 4.57 | 1.11 | 621,195 | 4.6 | 4.52 | 2,822,615.73 | 71 | 4.55 |
| Dec 23, 2024 | 4.52 | -0.44 | 87,476 | 4.54 | 4.51 | 396,173.59 | 89 | 4.52 |
| Dec 20, 2024 | 4.54 | 0.00 | 135,441 | 4.55 | 4.51 | 614,709.45 | 89 | 4.53 |
| Dec 19, 2024 | 4.54 | -0.22 | 220,945 | 4.58 | 4.53 | 1,005,264.18 | 95 | 4.55 |
| Dec 18, 2024 | 4.55 | 0.00 | 31,084 | 4.57 | 4.55 | 141,624.68 | 78 | 4.56 |
| Dec 17, 2024 | 4.55 | 0.22 | 184,829 | 4.6 | 4.54 | 844,814.22 | 158 | 4.56 |
| Dec 16, 2024 | 4.54 | 0.00 | 387,578 | 4.55 | 4.51 | 1,756,712.49 | 228 | 4.54 |
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
