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 | 6.1 | 3.04 | 182,335 | 6.14 | 5.88 | 1,093,701.44 | 578 | 5.89 |
| Jan 30, 2025 | 5.92 | -0.34 | 22,607 | 5.92 | 5.87 | 133,289.22 | 162 | 5.89 |
| Jan 29, 2025 | 5.94 | 0.00 | 32,823 | 5.94 | 5.89 | 193,982.35 | 207 | 5.89 |
| Jan 28, 2025 | 5.94 | 0.68 | 58,314 | 5.94 | 5.8 | 342,227.11 | 369 | 5.86 |
| Jan 27, 2025 | 5.9 | -0.84 | 19,478 | 5.94 | 5.88 | 115,085.35 | 159 | 5.88 |
| Jan 24, 2025 | 5.95 | 0.68 | 60,292 | 5.95 | 5.9 | 356,919 | 204 | 5.9 |
| Jan 23, 2025 | 5.91 | -0.67 | 19,830 | 5.96 | 5.91 | 117,786.36 | 176 | 5.91 |
| Jan 22, 2025 | 5.95 | 0.17 | 22,704 | 5.96 | 5.9 | 134,711.78 | 195 | 5.94 |
| Jan 21, 2025 | 5.94 | 0.17 | 49,003 | 5.95 | 5.84 | 289,319.96 | 200 | 5.95 |
| Jan 20, 2025 | 5.93 | -0.67 | 19,759 | 5.97 | 5.88 | 117,140.42 | 150 | 5.97 |
| Jan 17, 2025 | 5.97 | 0.17 | 51,452 | 5.98 | 5.91 | 306,295.11 | 196 | 5.95 |
| Jan 16, 2025 | 5.96 | -0.17 | 17,559 | 5.98 | 5.92 | 104,544.85 | 163 | 5.97 |
| Jan 15, 2025 | 5.97 | 0.51 | 30,736 | 5.99 | 5.9 | 182,632.31 | 207 | 5.95 |
| Jan 14, 2025 | 5.94 | 0.34 | 29,297 | 5.94 | 5.89 | 173,361.2 | 268 | 5.92 |
| Jan 13, 2025 | 5.92 | 0.34 | 22,590 | 5.94 | 5.9 | 133,511.68 | 152 | 5.94 |
| Jan 10, 2025 | 5.9 | -0.34 | 49,446 | 5.92 | 5.84 | 291,802.37 | 270 | 5.84 |
| Jan 9, 2025 | 5.92 | 0.00 | 25,188 | 5.95 | 5.89 | 148,902.54 | 159 | 5.92 |
| Jan 8, 2025 | 5.92 | -0.50 | 15,145 | 5.95 | 5.9 | 89,584.47 | 136 | 5.95 |
| Jan 7, 2025 | 5.95 | -0.17 | 21,877 | 5.97 | 5.88 | 130,088.86 | 162 | 5.88 |
| Jan 3, 2025 | 5.96 | 0.34 | 26,772 | 5.96 | 5.87 | 158,831.44 | 138 | 5.95 |
| Jan 2, 2025 | 5.94 | 0.51 | 19,871 | 5.95 | 5.86 | 117,525.55 | 131 | 5.92 |
| Dec 31, 2024 | 5.91 | 1.37 | 59,073 | 5.91 | 5.83 | 347,051.41 | 307 | 5.86 |
| Dec 30, 2024 | 5.83 | 0.00 | 48,344 | 5.86 | 5.8 | 282,072.81 | 226 | 5.83 |
| Dec 27, 2024 | 5.83 | -0.51 | 20,185 | 5.87 | 5.79 | 117,516.08 | 147 | 5.86 |
| Dec 23, 2024 | 5.86 | 1.03 | 92,751 | 5.86 | 5.74 | 540,901.31 | 245 | 5.8 |
| Dec 20, 2024 | 5.8 | 0.00 | 70,985 | 5.8 | 5.73 | 409,597.89 | 193 | 5.78 |
| Dec 19, 2024 | 5.8 | -1.53 | 107,158 | 5.89 | 5.77 | 622,991.58 | 317 | 5.83 |
| Dec 18, 2024 | 5.89 | 0.34 | 107,486 | 5.89 | 5.8 | 627,317.57 | 413 | 5.81 |
| Dec 17, 2024 | 5.87 | 0.69 | 24,222 | 5.87 | 5.77 | 141,033.52 | 191 | 5.82 |
| Dec 16, 2024 | 5.83 | -1.19 | 28,131 | 5.9 | 5.78 | 163,960.68 | 157 | 5.9 |
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
