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 | 1.525 | 0.33 | 10,583 | 1.55 | 1.49 | 16,048.53 | 43 | 1.54 |
| Jan 30, 2025 | 1.52 | 0.33 | 10,656 | 1.525 | 1.485 | 16,081.2 | 87 | 1.485 |
| Jan 29, 2025 | 1.515 | -1.62 | 35,217 | 1.54 | 1.49 | 53,264.52 | 135 | 1.51 |
| Jan 28, 2025 | 1.54 | 0.00 | 10,826 | 1.56 | 1.505 | 16,485.72 | 57 | 1.515 |
| Jan 27, 2025 | 1.54 | -0.32 | 33,865 | 1.545 | 1.5 | 51,456.53 | 100 | 1.535 |
| Jan 24, 2025 | 1.545 | -2.22 | 14,607 | 1.58 | 1.545 | 22,719.3 | 76 | 1.56 |
| Jan 23, 2025 | 1.58 | -0.32 | 6,147 | 1.59 | 1.55 | 9,583.51 | 21 | 1.59 |
| Jan 22, 2025 | 1.585 | 0.32 | 17,239 | 1.59 | 1.545 | 26,907.71 | 51 | 1.545 |
| Jan 21, 2025 | 1.58 | 0.00 | 4,750 | 1.59 | 1.54 | 7,446.95 | 39 | 1.55 |
| Jan 20, 2025 | 1.58 | 1.28 | 6,135 | 1.58 | 1.54 | 9,601.57 | 25 | 1.56 |
| Jan 17, 2025 | 1.56 | 0.00 | 7,439 | 1.575 | 1.535 | 11,554.96 | 40 | 1.56 |
| Jan 16, 2025 | 1.56 | -1.27 | 21,085 | 1.6 | 1.54 | 32,926.31 | 58 | 1.59 |
| Jan 15, 2025 | 1.58 | 1.28 | 11,875 | 1.6 | 1.54 | 18,761.42 | 53 | 1.6 |
| Jan 14, 2025 | 1.56 | -1.27 | 11,686 | 1.625 | 1.55 | 18,268.54 | 51 | 1.625 |
| Jan 13, 2025 | 1.58 | -1.25 | 10,803 | 1.6 | 1.55 | 16,991.65 | 47 | 1.6 |
| Jan 10, 2025 | 1.6 | -1.84 | 37,633 | 1.65 | 1.6 | 61,503.89 | 67 | 1.65 |
| Jan 9, 2025 | 1.63 | 0.31 | 11,478 | 1.635 | 1.585 | 18,494.35 | 44 | 1.585 |
| Jan 8, 2025 | 1.625 | 0.00 | 9,040 | 1.63 | 1.59 | 14,577.68 | 36 | 1.59 |
| Jan 7, 2025 | 1.625 | 0.00 | 15,900 | 1.635 | 1.58 | 25,500.82 | 54 | 1.63 |
| Jan 3, 2025 | 1.625 | 0.62 | 16,129 | 1.63 | 1.57 | 25,871.05 | 50 | 1.625 |
| Jan 2, 2025 | 1.615 | 1.25 | 12,127 | 1.615 | 1.57 | 19,310.12 | 36 | 1.615 |
| Dec 31, 2024 | 1.595 | 0.63 | 1,109 | 1.615 | 1.58 | 1,769.42 | 11 | 1.615 |
| Dec 30, 2024 | 1.585 | -1.55 | 7,551 | 1.625 | 1.575 | 11,962 | 34 | 1.625 |
| Dec 27, 2024 | 1.61 | 0.62 | 1,643 | 1.63 | 1.59 | 2,623.35 | 17 | 1.63 |
| Dec 23, 2024 | 1.6 | 0.00 | 19,745 | 1.62 | 1.565 | 31,598.89 | 59 | 1.61 |
| Dec 20, 2024 | 1.6 | -0.62 | 7,304 | 1.62 | 1.565 | 11,625.18 | 31 | 1.62 |
| Dec 19, 2024 | 1.61 | 1.58 | 29,607 | 1.615 | 1.54 | 46,575.16 | 86 | 1.54 |
| Dec 18, 2024 | 1.585 | 4.28 | 54,153 | 1.595 | 1.54 | 84,959.43 | 158 | 1.555 |
| Dec 17, 2024 | 1.52 | 2.70 | 14,353 | 1.525 | 1.46 | 21,462.58 | 44 | 1.49 |
| Dec 16, 2024 | 1.48 | 0.00 | 12,764 | 1.48 | 1.455 | 18,716.16 | 34 | 1.48 |
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
