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 | 4.965 | 0.00 | 94,500 | 4.985 | 4.925 | 468,278.58 | 351 | 4.965 |
| Jan 30, 2025 | 4.965 | -0.10 | 113,571 | 4.99 | 4.92 | 563,568.2 | 302 | 4.985 |
| Jan 29, 2025 | 4.97 | 1.64 | 236,392 | 5.03 | 4.885 | 1,177,160.59 | 698 | 4.885 |
| Jan 28, 2025 | 4.89 | 0.41 | 79,960 | 4.92 | 4.855 | 391,257.99 | 288 | 4.87 |
| Jan 27, 2025 | 4.87 | -0.51 | 99,172 | 4.89 | 4.835 | 482,353.66 | 336 | 4.86 |
| Jan 24, 2025 | 4.895 | 0.93 | 151,008 | 4.93 | 4.85 | 740,580.66 | 444 | 4.86 |
| Jan 23, 2025 | 4.85 | 0.52 | 110,309 | 4.89 | 4.8 | 535,854.1 | 429 | 4.835 |
| Jan 22, 2025 | 4.825 | 2.12 | 94,019 | 4.835 | 4.725 | 450,968.18 | 317 | 4.725 |
| Jan 21, 2025 | 4.725 | 0.11 | 58,924 | 4.74 | 4.69 | 278,055.25 | 247 | 4.72 |
| Jan 20, 2025 | 4.72 | -1.05 | 73,457 | 4.835 | 4.72 | 350,596.93 | 252 | 4.79 |
| Jan 17, 2025 | 4.77 | 1.71 | 132,230 | 4.79 | 4.69 | 626,423.03 | 441 | 4.7 |
| Jan 16, 2025 | 4.69 | 0.43 | 57,496 | 4.75 | 4.685 | 270,514.77 | 210 | 4.7 |
| Jan 15, 2025 | 4.67 | -1.06 | 85,460 | 4.72 | 4.65 | 399,952.6 | 379 | 4.72 |
| Jan 14, 2025 | 4.72 | 0.43 | 58,271 | 4.745 | 4.665 | 274,125.4 | 269 | 4.745 |
| Jan 13, 2025 | 4.7 | -1.05 | 65,096 | 4.75 | 4.65 | 305,567.82 | 319 | 4.75 |
| Jan 10, 2025 | 4.75 | -2.06 | 86,998 | 4.86 | 4.72 | 415,933.95 | 555 | 4.85 |
| Jan 9, 2025 | 4.85 | 0.41 | 60,899 | 4.89 | 4.78 | 295,017.73 | 344 | 4.82 |
| Jan 8, 2025 | 4.83 | -0.51 | 103,530 | 4.87 | 4.78 | 498,352.63 | 365 | 4.86 |
| Jan 7, 2025 | 4.855 | 2.21 | 205,238 | 4.87 | 4.755 | 990,438.78 | 640 | 4.77 |
| Jan 3, 2025 | 4.75 | 2.37 | 119,953 | 4.79 | 4.64 | 568,928.07 | 635 | 4.64 |
| Jan 2, 2025 | 4.64 | 2.88 | 55,571 | 4.65 | 4.475 | 256,073.32 | 259 | 4.475 |
| Dec 31, 2024 | 4.51 | 1.12 | 29,500 | 4.51 | 4.47 | 132,660 | 120 | 4.48 |
| Dec 30, 2024 | 4.46 | -0.89 | 69,837 | 4.545 | 4.46 | 314,067.9 | 244 | 4.5 |
| Dec 27, 2024 | 4.5 | -0.44 | 52,453 | 4.55 | 4.46 | 236,128.37 | 245 | 4.52 |
| Dec 23, 2024 | 4.52 | 1.12 | 32,160 | 4.565 | 4.47 | 145,440.52 | 223 | 4.565 |
| Dec 20, 2024 | 4.47 | -1.54 | 73,076 | 4.525 | 4.47 | 327,783.17 | 290 | 4.5 |
| Dec 19, 2024 | 4.54 | -0.55 | 69,342 | 4.575 | 4.5 | 313,469.58 | 315 | 4.53 |
| Dec 18, 2024 | 4.565 | 0.00 | 62,684 | 4.6 | 4.535 | 286,303.94 | 386 | 4.56 |
| Dec 17, 2024 | 4.565 | -0.54 | 46,603 | 4.61 | 4.56 | 213,698.39 | 265 | 4.58 |
| Dec 16, 2024 | 4.59 | 0.88 | 111,238 | 4.63 | 4.54 | 511,440.89 | 509 | 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
