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 7, 2025 | 4.411 | 0.25 | 2,321,644 | 4.42 | 4.37 | 10,221,269.84 | 2,779 | 4.4 |
| Feb 6, 2025 | 4.4 | 3.80 | 4,370,989 | 4.4 | 4.267 | 19,036,624.05 | 4,059 | 4.27 |
| Feb 5, 2025 | 4.239 | -0.54 | 2,420,363 | 4.275 | 4.224 | 10,275,825.08 | 2,108 | 4.275 |
| Feb 4, 2025 | 4.262 | 2.58 | 4,693,950 | 4.279 | 4.18 | 19,923,913.45 | 5,056 | 4.2 |
| Feb 3, 2025 | 4.155 | -5.16 | 7,500,662 | 4.303 | 4.121 | 31,558,778.73 | 6,098 | 4.29 |
| Jan 31, 2025 | 4.381 | -1.55 | 3,425,489 | 4.5 | 4.381 | 15,120,878.67 | 1,976 | 4.485 |
| Jan 30, 2025 | 4.45 | 0.00 | 3,968,989 | 4.45 | 4.379 | 17,506,992.82 | 2,852 | 4.45 |
| Jan 29, 2025 | 4.45 | -0.67 | 2,957,707 | 4.532 | 4.449 | 13,267,210.27 | 2,466 | 4.5 |
| Jan 28, 2025 | 4.48 | 0.27 | 5,881,393 | 4.523 | 4.439 | 26,343,161.68 | 4,235 | 4.48 |
| Jan 27, 2025 | 4.468 | 0.95 | 4,434,566 | 4.499 | 4.33 | 19,646,105.68 | 3,676 | 4.4 |
| Jan 24, 2025 | 4.426 | 2.60 | 3,144,809 | 4.441 | 4.314 | 13,859,514.08 | 3,575 | 4.314 |
| Jan 23, 2025 | 4.314 | 1.27 | 4,307,308 | 4.344 | 4.247 | 18,529,024.96 | 4,125 | 4.287 |
| Jan 22, 2025 | 4.26 | -2.41 | 3,895,996 | 4.376 | 4.26 | 16,783,989.64 | 4,534 | 4.363 |
| Jan 21, 2025 | 4.365 | -0.11 | 4,376,352 | 4.398 | 4.343 | 19,145,860.98 | 3,525 | 4.37 |
| Jan 20, 2025 | 4.37 | 1.18 | 4,533,671 | 4.37 | 4.309 | 19,696,247.9 | 3,119 | 4.33 |
| Jan 17, 2025 | 4.319 | 2.47 | 5,255,986 | 4.319 | 4.203 | 22,529,189.7 | 4,695 | 4.203 |
| Jan 16, 2025 | 4.215 | 0.41 | 2,020,360 | 4.217 | 4.182 | 8,488,882.79 | 1,977 | 4.21 |
| Jan 15, 2025 | 4.198 | 2.14 | 2,742,324 | 4.212 | 4.117 | 11,474,219.15 | 2,762 | 4.13 |
| Jan 14, 2025 | 4.11 | -0.27 | 2,092,558 | 4.16 | 4.1 | 8,641,652.7 | 2,593 | 4.142 |
| Jan 13, 2025 | 4.121 | -1.65 | 2,816,827 | 4.173 | 4.09 | 11,620,665.55 | 3,239 | 4.17 |
| Jan 10, 2025 | 4.19 | -0.12 | 4,239,740 | 4.228 | 4.167 | 17,790,310.24 | 2,796 | 4.167 |
| Jan 9, 2025 | 4.195 | 0.36 | 4,787,549 | 4.21 | 4.156 | 20,058,698.23 | 3,955 | 4.161 |
| Jan 8, 2025 | 4.18 | 0.72 | 6,032,952 | 4.184 | 4.093 | 25,039,438.35 | 4,681 | 4.15 |
| Jan 7, 2025 | 4.15 | 3.23 | 5,807,090 | 4.15 | 3.987 | 23,787,858.08 | 6,457 | 4.02 |
| Jan 3, 2025 | 4.02 | 2.03 | 2,991,873 | 4.02 | 3.903 | 11,887,419.57 | 2,849 | 3.94 |
| Jan 2, 2025 | 3.94 | 2.34 | 3,157,502 | 3.94 | 3.851 | 12,354,464.55 | 3,392 | 3.88 |
| Dec 31, 2024 | 3.85 | 0.79 | 2,495,745 | 3.915 | 3.82 | 9,641,659.65 | 1,985 | 3.82 |
| Dec 30, 2024 | 3.82 | -0.78 | 2,151,855 | 3.86 | 3.815 | 8,240,428.24 | 1,602 | 3.82 |
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
