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 | 4.105 | 0.12 | 52,380 | 4.18 | 4.1 | 216,471.19 | 223 | 4.13 |
| Jan 30, 2025 | 4.1 | 0.49 | 15,713 | 4.12 | 4.05 | 64,106.96 | 92 | 4.11 |
| Jan 29, 2025 | 4.08 | -1.33 | 173,858 | 4.21 | 4.05 | 719,750.47 | 653 | 4.14 |
| Jan 28, 2025 | 4.135 | 4.03 | 174,925 | 4.2 | 3.96 | 704,125.62 | 460 | 4 |
| Jan 27, 2025 | 3.975 | 0.38 | 35,464 | 3.975 | 3.915 | 140,192.09 | 135 | 3.96 |
| Jan 24, 2025 | 3.96 | -1.25 | 35,023 | 4.015 | 3.96 | 139,886.89 | 224 | 4.005 |
| Jan 23, 2025 | 4.01 | 0.75 | 43,386 | 4.03 | 3.96 | 173,641.14 | 175 | 3.995 |
| Jan 22, 2025 | 3.98 | 0.13 | 73,170 | 3.985 | 3.88 | 287,462.3 | 292 | 3.95 |
| Jan 21, 2025 | 3.975 | 0.13 | 31,862 | 3.99 | 3.925 | 126,193.69 | 130 | 3.97 |
| Jan 20, 2025 | 3.97 | 0.51 | 34,419 | 3.99 | 3.925 | 136,239.88 | 105 | 3.99 |
| Jan 17, 2025 | 3.95 | -0.25 | 30,738 | 4 | 3.94 | 122,161.31 | 153 | 3.94 |
| Jan 16, 2025 | 3.96 | 0.51 | 42,630 | 4 | 3.94 | 169,622.46 | 198 | 3.975 |
| Jan 15, 2025 | 3.94 | -0.51 | 58,790 | 4 | 3.94 | 232,413.95 | 116 | 3.95 |
| Jan 14, 2025 | 3.96 | -1.00 | 45,041 | 4 | 3.93 | 178,616.86 | 161 | 4 |
| Jan 13, 2025 | 4 | 1.14 | 107,249 | 4.005 | 3.94 | 428,429.7 | 273 | 3.99 |
| Jan 10, 2025 | 3.955 | -1.12 | 131,765 | 4.06 | 3.955 | 529,747.28 | 650 | 4.05 |
| Jan 9, 2025 | 4 | 2.43 | 95,102 | 4.015 | 3.92 | 378,629.29 | 509 | 3.94 |
| Jan 8, 2025 | 3.905 | 1.30 | 47,615 | 3.94 | 3.86 | 185,919.53 | 300 | 3.87 |
| Jan 7, 2025 | 3.855 | 0.13 | 54,850 | 3.885 | 3.825 | 211,910.96 | 261 | 3.825 |
| Jan 3, 2025 | 3.85 | 0.52 | 35,954 | 3.875 | 3.775 | 137,677.09 | 186 | 3.8 |
| Jan 2, 2025 | 3.83 | 3.23 | 24,943 | 3.84 | 3.74 | 94,568.04 | 180 | 3.74 |
| Dec 31, 2024 | 3.71 | -0.93 | 20,724 | 3.785 | 3.71 | 77,555.54 | 87 | 3.775 |
| Dec 30, 2024 | 3.745 | -0.93 | 32,523 | 3.8 | 3.705 | 121,251.73 | 148 | 3.8 |
| Dec 27, 2024 | 3.78 | 1.20 | 19,638 | 3.805 | 3.73 | 74,195.05 | 115 | 3.78 |
| Dec 23, 2024 | 3.735 | 0.95 | 6,200 | 3.795 | 3.735 | 23,331.91 | 51 | 3.74 |
| Dec 20, 2024 | 3.7 | -1.86 | 15,549 | 3.82 | 3.7 | 57,965.03 | 93 | 3.82 |
| Dec 19, 2024 | 3.77 | -0.79 | 18,570 | 3.8 | 3.715 | 70,097.86 | 72 | 3.715 |
| Dec 18, 2024 | 3.8 | 0.66 | 31,675 | 3.84 | 3.785 | 121,003.67 | 163 | 3.785 |
| Dec 17, 2024 | 3.775 | -0.13 | 31,721 | 3.82 | 3.76 | 120,281.23 | 182 | 3.82 |
| Dec 16, 2024 | 3.78 | 0.13 | 25,639 | 3.78 | 3.755 | 96,860.47 | 119 | 3.78 |
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
