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 | 5.15 | -0.58 | 295,792 | 5.18 | 5.08 | 1,515,126.79 | 445 | 5.18 |
| Jan 30, 2025 | 5.18 | -0.19 | 278,857 | 5.18 | 5.09 | 1,433,586.29 | 361 | 5.18 |
| Jan 29, 2025 | 5.19 | -1.14 | 252,872 | 5.23 | 5.11 | 1,305,163.44 | 609 | 5.23 |
| Jan 28, 2025 | 5.25 | -0.19 | 181,517 | 5.27 | 5.15 | 945,626.68 | 453 | 5.2 |
| Jan 27, 2025 | 5.26 | -0.38 | 437,714 | 5.28 | 5.15 | 2,281,670.44 | 607 | 5.28 |
| Jan 24, 2025 | 5.28 | 5.39 | 517,033 | 5.29 | 5 | 2,677,912.61 | 1,125 | 5.05 |
| Jan 23, 2025 | 5.01 | 4.38 | 244,332 | 5.08 | 4.775 | 1,190,457.53 | 649 | 4.775 |
| Jan 22, 2025 | 4.8 | 1.05 | 189,084 | 4.84 | 4.75 | 906,561.5 | 434 | 4.775 |
| Jan 21, 2025 | 4.75 | 0.21 | 502,544 | 4.75 | 4.685 | 2,367,987.31 | 666 | 4.74 |
| Jan 20, 2025 | 4.74 | -0.21 | 299,543 | 4.78 | 4.685 | 1,411,950.39 | 691 | 4.75 |
| Jan 17, 2025 | 4.75 | 0.42 | 440,568 | 4.75 | 4.69 | 2,065,613.12 | 1,053 | 4.71 |
| Jan 16, 2025 | 4.73 | 0.64 | 408,498 | 4.735 | 4.67 | 1,914,620.5 | 385 | 4.7 |
| Jan 15, 2025 | 4.7 | 0.11 | 168,932 | 4.73 | 4.67 | 792,323.58 | 384 | 4.7 |
| Jan 14, 2025 | 4.695 | -0.11 | 138,482 | 4.73 | 4.655 | 648,778.3 | 328 | 4.725 |
| Jan 13, 2025 | 4.7 | -0.84 | 270,286 | 4.74 | 4.665 | 1,267,692.73 | 561 | 4.74 |
| Jan 10, 2025 | 4.74 | -1.66 | 329,606 | 4.815 | 4.71 | 1,568,112.98 | 548 | 4.815 |
| Jan 9, 2025 | 4.82 | 1.47 | 111,812 | 4.82 | 4.72 | 533,274.82 | 349 | 4.77 |
| Jan 8, 2025 | 4.75 | -1.86 | 299,355 | 4.835 | 4.745 | 1,427,155.76 | 412 | 4.83 |
| Jan 7, 2025 | 4.84 | 0.94 | 190,909 | 4.84 | 4.73 | 912,696.87 | 470 | 4.755 |
| Jan 3, 2025 | 4.85 | 0.31 | 148,144 | 4.87 | 4.775 | 714,944.21 | 342 | 4.805 |
| Jan 2, 2025 | 4.835 | -0.82 | 220,484 | 4.875 | 4.8 | 1,064,071.99 | 310 | 4.835 |
| Dec 31, 2024 | 4.875 | -0.41 | 208,952 | 4.925 | 4.83 | 1,015,686.98 | 242 | 4.895 |
| Dec 30, 2024 | 4.895 | -0.10 | 257,880 | 4.93 | 4.835 | 1,255,791.11 | 389 | 4.93 |
| Dec 27, 2024 | 4.9 | 0.20 | 347,364 | 4.96 | 4.86 | 1,722,606.24 | 308 | 4.89 |
| Dec 23, 2024 | 4.89 | 1.24 | 225,392 | 4.89 | 4.815 | 1,090,877.39 | 206 | 4.83 |
| Dec 20, 2024 | 4.83 | 1.05 | 740,625 | 4.83 | 4.72 | 3,631,202.28 | 577 | 4.78 |
| Dec 19, 2024 | 4.78 | 0.74 | 132,415 | 4.78 | 4.7 | 628,922.37 | 211 | 4.75 |
| Dec 18, 2024 | 4.745 | -0.11 | 1,718,705 | 4.75 | 4.7 | 8,256,895.21 | 358 | 4.74 |
| Dec 17, 2024 | 4.75 | 0.00 | 60,130 | 4.76 | 4.71 | 284,451.13 | 206 | 4.755 |
| Dec 16, 2024 | 4.75 | -0.11 | 40,832 | 4.775 | 4.715 | 193,376.56 | 167 | 4.755 |
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
