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 20, 2025 | 1.226 | 1.66 | 58,010 | 1.228 | 1.206 | 70,769.97 | 206 | 1.208 |
| Jan 17, 2025 | 1.206 | -1.47 | 120,230 | 1.234 | 1.206 | 146,724.99 | 347 | 1.226 |
| Jan 16, 2025 | 1.224 | -0.33 | 64,810 | 1.24 | 1.22 | 79,512.35 | 228 | 1.23 |
| Jan 15, 2025 | 1.228 | 0.66 | 65,310 | 1.228 | 1.222 | 80,107.48 | 203 | 1.222 |
| Jan 14, 2025 | 1.22 | -0.65 | 91,452 | 1.24 | 1.218 | 112,349.84 | 232 | 1.23 |
| Jan 13, 2025 | 1.228 | -0.97 | 67,659 | 1.246 | 1.222 | 83,227.57 | 213 | 1.24 |
| Jan 10, 2025 | 1.24 | 0.00 | 101,345 | 1.256 | 1.232 | 126,213.94 | 276 | 1.24 |
| Jan 9, 2025 | 1.24 | -1.27 | 74,382 | 1.256 | 1.23 | 92,376.46 | 220 | 1.256 |
| Jan 8, 2025 | 1.256 | 0.48 | 70,615 | 1.258 | 1.25 | 88,475.25 | 227 | 1.25 |
| Jan 7, 2025 | 1.25 | -2.50 | 175,540 | 1.29 | 1.246 | 222,644.54 | 277 | 1.282 |
| Jan 3, 2025 | 1.282 | 1.42 | 157,936 | 1.288 | 1.264 | 200,920.89 | 341 | 1.264 |
| Jan 2, 2025 | 1.264 | -0.63 | 101,106 | 1.286 | 1.264 | 128,882.18 | 331 | 1.278 |
| Dec 31, 2024 | 1.272 | 0.16 | 94,283 | 1.288 | 1.258 | 120,056.3 | 272 | 1.27 |
| Dec 30, 2024 | 1.27 | -0.47 | 75,890 | 1.276 | 1.266 | 96,357.66 | 246 | 1.276 |
| Dec 27, 2024 | 1.276 | 0.16 | 91,983 | 1.286 | 1.27 | 117,588.51 | 229 | 1.274 |
| Dec 23, 2024 | 1.274 | 6.34 | 329,954 | 1.278 | 1.2 | 416,356.59 | 664 | 1.2 |
| Dec 20, 2024 | 1.198 | 1.53 | 66,749 | 1.2 | 1.18 | 79,382.55 | 245 | 1.18 |
| Dec 19, 2024 | 1.18 | -0.34 | 19,715 | 1.184 | 1.176 | 23,222 | 208 | 1.184 |
| Dec 18, 2024 | 1.184 | 0.34 | 12,642 | 1.186 | 1.182 | 14,963.52 | 205 | 1.184 |
| Dec 17, 2024 | 1.18 | 0.34 | 38,602 | 1.2 | 1.174 | 45,739.43 | 225 | 1.2 |
| Dec 16, 2024 | 1.176 | -0.84 | 23,117 | 1.188 | 1.166 | 27,252.17 | 229 | 1.186 |
| Dec 13, 2024 | 1.186 | -0.34 | 60,623 | 1.2 | 1.178 | 72,021.82 | 235 | 1.19 |
| Dec 12, 2024 | 1.19 | -0.34 | 28,763 | 1.2 | 1.184 | 34,336.6 | 208 | 1.194 |
| Dec 11, 2024 | 1.194 | 0.67 | 50,441 | 1.2 | 1.186 | 60,273.75 | 224 | 1.186 |
| Dec 10, 2024 | 1.186 | -0.17 | 36,266 | 1.198 | 1.186 | 43,144.89 | 399 | 1.188 |
| Dec 9, 2024 | 1.188 | 0.68 | 155,439 | 1.196 | 1.18 | 184,776.52 | 270 | 1.182 |
| Dec 6, 2024 | 1.18 | -1.17 | 47,941 | 1.19 | 1.18 | 56,795.78 | 292 | 1.19 |
| Dec 5, 2024 | 1.194 | 0.34 | 68,275 | 1.21 | 1.19 | 81,923.35 | 337 | 1.2 |
| Dec 4, 2024 | 1.19 | 2.06 | 169,347 | 1.22 | 1.172 | 201,732.57 | 405 | 1.172 |
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
