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 | 26.2 | 1.87 | 214,042 | 26.2 | 25.78 | 5,571,376.46 | 1,273 | 26 |
| Jan 30, 2025 | 25.72 | 0.08 | 143,968 | 25.94 | 25.54 | 3,710,076.66 | 793 | 25.92 |
| Jan 29, 2025 | 25.7 | -0.16 | 187,064 | 25.92 | 25.5 | 4,812,886.04 | 866 | 25.92 |
| Jan 28, 2025 | 25.74 | 0.47 | 262,885 | 26.02 | 25.62 | 6,807,380.54 | 1,183 | 25.62 |
| Jan 27, 2025 | 25.62 | -0.47 | 145,197 | 25.8 | 25.32 | 3,714,128.92 | 804 | 25.5 |
| Jan 24, 2025 | 25.74 | 0.39 | 254,889 | 25.96 | 25.44 | 6,545,498.14 | 1,333 | 25.64 |
| Jan 23, 2025 | 25.64 | -1.00 | 155,591 | 26 | 25.56 | 3,998,793.96 | 843 | 25.9 |
| Jan 22, 2025 | 25.9 | 0.23 | 224,751 | 26.04 | 25.46 | 5,807,288.6 | 1,282 | 25.78 |
| Jan 21, 2025 | 25.84 | 2.22 | 153,488 | 25.84 | 25.28 | 3,935,550 | 798 | 25.3 |
| Jan 20, 2025 | 25.28 | 1.61 | 388,477 | 25.28 | 24.9 | 9,780,323.86 | 921 | 25.1 |
| Jan 17, 2025 | 24.88 | -1.03 | 158,592 | 25.18 | 24.88 | 3,960,644.54 | 886 | 25.18 |
| Jan 16, 2025 | 25.14 | -0.24 | 388,523 | 25.38 | 25.1 | 9,793,260.52 | 1,154 | 25.1 |
| Jan 15, 2025 | 25.2 | -1.10 | 491,662 | 25.64 | 24.94 | 12,355,911.72 | 1,336 | 25.48 |
| Jan 14, 2025 | 25.48 | 0.24 | 180,449 | 25.66 | 25.32 | 4,600,200.82 | 720 | 25.66 |
| Jan 13, 2025 | 25.42 | -1.09 | 165,948 | 25.7 | 25.42 | 4,234,104.32 | 975 | 25.7 |
| Jan 10, 2025 | 25.7 | 0.78 | 165,518 | 25.74 | 25.52 | 4,251,771.24 | 794 | 25.7 |
| Jan 9, 2025 | 25.5 | -1.92 | 175,046 | 25.96 | 25.5 | 4,486,722.56 | 859 | 25.84 |
| Jan 8, 2025 | 26 | -2.26 | 149,442 | 26.6 | 25.88 | 3,891,433.12 | 1,018 | 26.6 |
| Jan 7, 2025 | 26.6 | 2.94 | 193,786 | 26.6 | 25.66 | 5,080,688.56 | 1,119 | 25.7 |
| Jan 3, 2025 | 25.84 | -1.37 | 75,854 | 26.04 | 25.8 | 1,966,694.72 | 573 | 25.9 |
| Jan 2, 2025 | 26.2 | 2.50 | 145,773 | 26.2 | 25.42 | 3,797,897.02 | 892 | 25.44 |
| Dec 31, 2024 | 25.56 | 0.87 | 14,954 | 25.72 | 25.26 | 380,208 | 212 | 25.62 |
| Dec 30, 2024 | 25.34 | -0.55 | 45,150 | 25.76 | 25.34 | 1,150,053.98 | 260 | 25.76 |
| Dec 27, 2024 | 25.48 | 1.27 | 98,498 | 25.68 | 25.14 | 2,499,590.8 | 755 | 25.3 |
| Dec 23, 2024 | 25.16 | -0.08 | 88,736 | 25.56 | 25.06 | 2,252,125.7 | 635 | 25.06 |
| Dec 20, 2024 | 25.18 | -0.79 | 279,350 | 25.68 | 25.12 | 7,058,568.86 | 884 | 25.6 |
| Dec 19, 2024 | 25.38 | 0.32 | 98,232 | 25.6 | 24.92 | 2,488,265.46 | 868 | 25.3 |
| Dec 18, 2024 | 25.3 | -0.32 | 127,373 | 25.66 | 25.06 | 3,229,294.16 | 954 | 25.38 |
| Dec 17, 2024 | 25.38 | -2.83 | 230,602 | 26.22 | 25.36 | 5,883,859.48 | 1,693 | 26.12 |
| Dec 16, 2024 | 26.12 | 0.38 | 129,207 | 26.16 | 25.82 | 3,365,493.02 | 562 | 26.02 |
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
