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 | 1.382 | -1.29 | 147,926 | 1.43 | 1.382 | 208,435.33 | 119 | 1.396 |
| Jan 20, 2025 | 1.4 | -0.57 | 55,333 | 1.41 | 1.372 | 77,036.75 | 101 | 1.408 |
| Jan 17, 2025 | 1.408 | 1.29 | 191,659 | 1.408 | 1.368 | 268,266.4 | 181 | 1.406 |
| Jan 16, 2025 | 1.39 | -3.34 | 36,816 | 1.444 | 1.39 | 51,667.35 | 80 | 1.444 |
| Jan 15, 2025 | 1.438 | 1.27 | 220,456 | 1.46 | 1.4 | 318,048.54 | 156 | 1.424 |
| Jan 14, 2025 | 1.42 | 0.14 | 79,152 | 1.42 | 1.386 | 111,199.34 | 128 | 1.418 |
| Jan 13, 2025 | 1.418 | -0.70 | 69,845 | 1.42 | 1.364 | 97,141.65 | 165 | 1.39 |
| Jan 10, 2025 | 1.428 | 2.00 | 140,622 | 1.43 | 1.37 | 196,928.93 | 273 | 1.39 |
| Jan 9, 2025 | 1.4 | -3.45 | 279,297 | 1.47 | 1.39 | 396,262.06 | 375 | 1.45 |
| Jan 8, 2025 | 1.45 | 5.84 | 422,208 | 1.45 | 1.356 | 595,303.09 | 542 | 1.37 |
| Jan 7, 2025 | 1.37 | 6.20 | 241,531 | 1.378 | 1.296 | 322,481.24 | 269 | 1.302 |
| Jan 3, 2025 | 1.29 | -0.92 | 35,678 | 1.314 | 1.28 | 46,250.96 | 96 | 1.302 |
| Jan 2, 2025 | 1.302 | 4.66 | 156,202 | 1.31 | 1.24 | 198,992.81 | 253 | 1.254 |
| Dec 31, 2024 | 1.244 | -0.64 | 46,134 | 1.26 | 1.24 | 57,669.35 | 110 | 1.26 |
| Dec 30, 2024 | 1.252 | 0.16 | 92,937 | 1.256 | 1.226 | 115,755.42 | 180 | 1.25 |
| Dec 27, 2024 | 1.25 | 5.40 | 2,216,429 | 1.254 | 1.178 | 2,627,266.77 | 360 | 1.178 |
| Dec 23, 2024 | 1.186 | 0.51 | 24,565 | 1.186 | 1.15 | 28,862.1 | 71 | 1.18 |
| Dec 20, 2024 | 1.18 | 1.72 | 50,368 | 1.18 | 1.14 | 58,414.05 | 125 | 1.16 |
| Dec 19, 2024 | 1.16 | -0.51 | 7,372 | 1.174 | 1.15 | 8,521.77 | 28 | 1.156 |
| Dec 18, 2024 | 1.166 | 2.82 | 51,464 | 1.168 | 1.14 | 59,428.59 | 123 | 1.16 |
| Dec 17, 2024 | 1.134 | -0.87 | 27,223 | 1.166 | 1.134 | 31,118.92 | 109 | 1.158 |
| Dec 16, 2024 | 1.144 | -2.22 | 3,964 | 1.18 | 1.144 | 4,621.38 | 22 | 1.18 |
| Dec 13, 2024 | 1.17 | 0.00 | 12,474 | 1.176 | 1.16 | 14,512.28 | 22 | 1.176 |
| Dec 12, 2024 | 1.17 | 0.69 | 7,389 | 1.184 | 1.15 | 8,591.07 | 20 | 1.184 |
| Dec 11, 2024 | 1.162 | -1.19 | 12,949 | 1.196 | 1.162 | 15,096.34 | 44 | 1.196 |
| Dec 10, 2024 | 1.176 | -2.65 | 27,514 | 1.214 | 1.162 | 32,354.15 | 75 | 1.208 |
| Dec 9, 2024 | 1.208 | 7.86 | 97,050 | 1.22 | 1.13 | 113,211.7 | 194 | 1.13 |
| Dec 6, 2024 | 1.12 | 1.45 | 63,749 | 1.14 | 1.1 | 71,426.01 | 83 | 1.114 |
| Dec 5, 2024 | 1.104 | 0.36 | 28,216 | 1.12 | 1.084 | 31,167.07 | 72 | 1.11 |
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
