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 | 1.064 | -0.37 | 975,840 | 1.082 | 1.062 | 1,045,708.77 | 312 | 1.062 |
| Jan 30, 2025 | 1.068 | 0.38 | 1,197,874 | 1.072 | 1.05 | 1,274,302.03 | 279 | 1.056 |
| Jan 29, 2025 | 1.064 | 0.00 | 633,443 | 1.08 | 1.06 | 675,723.81 | 402 | 1.07 |
| Jan 28, 2025 | 1.064 | -0.93 | 560,175 | 1.088 | 1.062 | 601,369.79 | 248 | 1.08 |
| Jan 27, 2025 | 1.074 | -1.83 | 522,931 | 1.096 | 1.074 | 566,640.82 | 285 | 1.096 |
| Jan 24, 2025 | 1.094 | 1.30 | 824,047 | 1.108 | 1.08 | 901,894.01 | 370 | 1.084 |
| Jan 23, 2025 | 1.08 | 0.37 | 462,748 | 1.086 | 1.06 | 497,610.85 | 183 | 1.08 |
| Jan 22, 2025 | 1.076 | 0.56 | 1,069,068 | 1.098 | 1.07 | 1,158,358.37 | 431 | 1.08 |
| Jan 21, 2025 | 1.07 | 1.52 | 672,373 | 1.07 | 1.052 | 713,592.84 | 360 | 1.058 |
| Jan 20, 2025 | 1.054 | -1.31 | 492,343 | 1.084 | 1.052 | 524,559.15 | 237 | 1.078 |
| Jan 17, 2025 | 1.068 | -0.19 | 874,288 | 1.088 | 1.062 | 940,361.99 | 282 | 1.064 |
| Jan 16, 2025 | 1.07 | -0.56 | 990,256 | 1.084 | 1.054 | 1,058,304.81 | 364 | 1.08 |
| Jan 15, 2025 | 1.076 | -0.92 | 974,141 | 1.092 | 1.072 | 1,052,929.9 | 443 | 1.086 |
| Jan 14, 2025 | 1.086 | 0.74 | 2,180,592 | 1.102 | 1.08 | 2,373,947.89 | 822 | 1.1 |
| Jan 13, 2025 | 1.078 | 2.47 | 1,561,414 | 1.102 | 1.046 | 1,680,655.37 | 869 | 1.046 |
| Jan 10, 2025 | 1.052 | -1.87 | 630,230 | 1.076 | 1.052 | 670,400.3 | 337 | 1.072 |
| Jan 9, 2025 | 1.072 | 1.13 | 687,736 | 1.078 | 1.054 | 735,235.52 | 391 | 1.06 |
| Jan 8, 2025 | 1.06 | 0.95 | 2,046,170 | 1.066 | 1.038 | 2,168,396.58 | 434 | 1.038 |
| Jan 7, 2025 | 1.05 | 0.38 | 908,596 | 1.064 | 1.028 | 948,738.36 | 447 | 1.044 |
| Jan 3, 2025 | 1.046 | -0.19 | 447,853 | 1.056 | 1.036 | 468,136.66 | 272 | 1.056 |
| Jan 2, 2025 | 1.048 | 0.00 | 452,776 | 1.058 | 1.038 | 474,311.78 | 327 | 1.05 |
| Dec 31, 2024 | 1.048 | 1.75 | 603,090 | 1.048 | 1.03 | 627,775.11 | 243 | 1.03 |
| Dec 30, 2024 | 1.03 | -1.90 | 907,289 | 1.058 | 1.03 | 946,675.5 | 429 | 1.058 |
| Dec 27, 2024 | 1.05 | 2.94 | 2,467,370 | 1.062 | 1 | 2,582,070.96 | 580 | 1.028 |
| Dec 23, 2024 | 1.02 | 2.20 | 681,415 | 1.02 | 0.981 | 690,460.77 | 368 | 0.981 |
| Dec 20, 2024 | 0.998 | 2.46 | 700,204 | 1.004 | 0.971 | 693,977.28 | 421 | 0.971 |
| Dec 19, 2024 | 0.974 | -0.61 | 1,408,548 | 0.985 | 0.955 | 1,376,510.42 | 305 | 0.956 |
| Dec 18, 2024 | 0.98 | 0.00 | 490,111 | 0.988 | 0.966 | 479,807.74 | 237 | 0.966 |
| Dec 17, 2024 | 0.98 | -1.01 | 567,238 | 0.991 | 0.97 | 554,525.17 | 278 | 0.991 |
| Dec 16, 2024 | 0.99 | -0.90 | 760,557 | 1.006 | 0.979 | 752,574.24 | 341 | 0.999 |
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
