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 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 |
| Dec 27, 2024 | 3.85 | -0.10 | 1,586,983 | 3.89 | 3.812 | 6,093,543.88 | 2,376 | 3.854 |
| Dec 23, 2024 | 3.854 | -0.95 | 3,101,763 | 3.939 | 3.832 | 12,024,794.57 | 2,262 | 3.892 |
| Dec 20, 2024 | 3.891 | -1.04 | 2,628,620 | 3.915 | 3.864 | 10,230,728.41 | 2,150 | 3.901 |
| Dec 19, 2024 | 3.932 | 0.43 | 1,968,399 | 3.936 | 3.841 | 7,670,142.9 | 2,037 | 3.854 |
| Dec 18, 2024 | 3.915 | 1.79 | 4,119,199 | 3.939 | 3.852 | 16,077,644.03 | 3,574 | 3.88 |
| Dec 17, 2024 | 3.846 | -0.98 | 2,796,765 | 3.908 | 3.836 | 10,816,873.63 | 3,670 | 3.87 |
| Dec 16, 2024 | 3.884 | -1.22 | 4,425,827 | 3.899 | 3.86 | 17,141,883.19 | 2,478 | 3.86 |
| Dec 13, 2024 | 3.932 | 0.59 | 3,935,977 | 3.938 | 3.861 | 15,413,350.74 | 3,222 | 3.901 |
| Dec 12, 2024 | 3.909 | 1.53 | 3,602,423 | 3.909 | 3.849 | 14,037,091.4 | 2,714 | 3.85 |
| Dec 11, 2024 | 3.85 | 0.26 | 3,735,164 | 3.875 | 3.81 | 14,356,273.76 | 2,721 | 3.812 |
| Dec 10, 2024 | 3.84 | -2.02 | 4,824,039 | 3.916 | 3.836 | 18,643,304.62 | 5,319 | 3.9 |
| Dec 9, 2024 | 3.919 | 1.11 | 4,858,963 | 3.919 | 3.851 | 18,941,667.4 | 4,415 | 3.876 |
| Dec 6, 2024 | 3.876 | 1.60 | 4,718,742 | 3.876 | 3.802 | 18,157,545.31 | 4,193 | 3.805 |
| Dec 5, 2024 | 3.815 | 0.93 | 6,974,443 | 3.847 | 3.76 | 26,594,407.8 | 4,724 | 3.8 |
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
