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 21, 2025 | 4.05 | 0.37 | 9,376 | 4.095 | 4.005 | 37,915.6 | 58 | 4.095 |
| Jan 20, 2025 | 4.035 | -1.82 | 23,607 | 4.14 | 4.03 | 96,468.84 | 60 | 4.11 |
| Jan 17, 2025 | 4.11 | 1.86 | 31,386 | 4.135 | 4 | 127,903.63 | 126 | 4.005 |
| Jan 16, 2025 | 4.035 | -2.42 | 31,035 | 4.15 | 4 | 125,553.09 | 177 | 4.11 |
| Jan 15, 2025 | 4.135 | -3.50 | 16,561 | 4.285 | 4.125 | 69,228.54 | 101 | 4.285 |
| Jan 14, 2025 | 4.285 | 0.35 | 5,129 | 4.35 | 4.25 | 21,972.3 | 43 | 4.3 |
| Jan 13, 2025 | 4.27 | -3.50 | 22,092 | 4.45 | 4.26 | 95,252.42 | 92 | 4.45 |
| Jan 10, 2025 | 4.425 | -1.12 | 25,770 | 4.545 | 4.315 | 115,270.98 | 82 | 4.325 |
| Jan 9, 2025 | 4.475 | -0.67 | 7,453 | 4.51 | 4.45 | 33,385.77 | 35 | 4.505 |
| Jan 8, 2025 | 4.505 | -0.22 | 24,860 | 4.505 | 4.37 | 111,036.09 | 87 | 4.5 |
| Jan 7, 2025 | 4.515 | 0.56 | 17,712 | 4.54 | 4.47 | 79,802.01 | 68 | 4.53 |
| Jan 3, 2025 | 4.49 | -1.43 | 16,924 | 4.6 | 4.46 | 76,242.1 | 93 | 4.555 |
| Jan 2, 2025 | 4.555 | 0.00 | 11,236 | 4.6 | 4.555 | 51,248.53 | 49 | 4.555 |
| Dec 31, 2024 | 4.555 | 0.66 | 14,387 | 4.555 | 4.49 | 65,367.2 | 64 | 4.52 |
| Dec 30, 2024 | 4.525 | 0.11 | 5,431 | 4.595 | 4.5 | 24,639.57 | 56 | 4.52 |
| Dec 27, 2024 | 4.52 | -0.88 | 13,943 | 4.58 | 4.48 | 62,906.45 | 97 | 4.56 |
| Dec 23, 2024 | 4.56 | 0.00 | 11,308 | 4.57 | 4.505 | 51,404.45 | 66 | 4.56 |
| Dec 20, 2024 | 4.56 | -0.87 | 15,832 | 4.6 | 4.47 | 71,770.79 | 100 | 4.6 |
| Dec 19, 2024 | 4.6 | 0.11 | 25,235 | 4.65 | 4.475 | 115,080.31 | 103 | 4.55 |
| Dec 18, 2024 | 4.595 | 2.22 | 14,305 | 4.62 | 4.45 | 65,550.66 | 85 | 4.45 |
| Dec 17, 2024 | 4.495 | -0.33 | 5,351 | 4.535 | 4.42 | 23,966.25 | 55 | 4.51 |
| Dec 16, 2024 | 4.51 | -0.55 | 20,146 | 4.555 | 4.43 | 90,773.95 | 120 | 4.555 |
| Dec 13, 2024 | 4.535 | 6.71 | 88,722 | 4.535 | 4.2 | 394,989.08 | 253 | 4.2 |
| Dec 12, 2024 | 4.25 | 2.91 | 61,907 | 4.25 | 4.15 | 260,452.13 | 128 | 4.15 |
| Dec 11, 2024 | 4.13 | -1.55 | 8,882 | 4.2 | 4.12 | 36,974.11 | 67 | 4.195 |
| Dec 10, 2024 | 4.195 | -0.12 | 42,030 | 4.29 | 4.17 | 177,178.29 | 116 | 4.26 |
| Dec 9, 2024 | 4.2 | 0.72 | 31,121 | 4.23 | 4.1 | 129,062.49 | 80 | 4.17 |
| Dec 6, 2024 | 4.17 | -0.48 | 67,679 | 4.265 | 4.07 | 284,074.2 | 109 | 4.21 |
| Dec 5, 2024 | 4.19 | 1.21 | 94,562 | 4.21 | 4.13 | 395,407.77 | 204 | 4.19 |
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
