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 22, 2025 | 1.718 | -2.80 | 7,057,878 | 1.776 | 1.718 | 12,263,401.72 | 3,917 | 1.776 |
| Jan 21, 2025 | 1.7675 | 0.14 | 3,563,464 | 1.774 | 1.7565 | 6,297,644.15 | 1,646 | 1.765 |
| Jan 20, 2025 | 1.765 | -0.73 | 4,458,776 | 1.788 | 1.763 | 7,903,442.48 | 2,174 | 1.785 |
| Jan 17, 2025 | 1.778 | 2.77 | 9,583,917 | 1.7805 | 1.734 | 16,928,361.84 | 3,252 | 1.74 |
| Jan 16, 2025 | 1.73 | 0.00 | 4,708,977 | 1.75 | 1.726 | 8,173,979.9 | 1,725 | 1.75 |
| Jan 15, 2025 | 1.73 | 1.73 | 4,506,192 | 1.7375 | 1.6915 | 7,764,752.48 | 2,133 | 1.7 |
| Jan 14, 2025 | 1.7005 | 0.09 | 6,176,018 | 1.7225 | 1.695 | 10,535,882.49 | 2,456 | 1.7 |
| Jan 13, 2025 | 1.699 | -1.11 | 7,859,230 | 1.714 | 1.6835 | 13,362,924.49 | 2,668 | 1.702 |
| Jan 10, 2025 | 1.718 | -0.29 | 9,953,966 | 1.7505 | 1.717 | 17,271,263.33 | 3,383 | 1.72 |
| Jan 9, 2025 | 1.723 | -0.23 | 10,449,070 | 1.733 | 1.7115 | 17,986,383.21 | 3,895 | 1.722 |
| Jan 8, 2025 | 1.727 | 1.44 | 10,138,972 | 1.738 | 1.675 | 17,385,371.51 | 3,965 | 1.7025 |
| Jan 7, 2025 | 1.7025 | 3.18 | 13,192,952 | 1.7035 | 1.6335 | 22,146,221.17 | 4,372 | 1.6615 |
| Jan 3, 2025 | 1.65 | 2.04 | 5,613,167 | 1.66 | 1.615 | 9,193,800.72 | 2,436 | 1.617 |
| Jan 2, 2025 | 1.617 | 0.00 | 1,917,408 | 1.634 | 1.613 | 3,111,785.5 | 1,501 | 1.633 |
| Dec 31, 2024 | 1.617 | -0.28 | 5,542,007 | 1.6355 | 1.612 | 8,990,653.99 | 1,658 | 1.612 |
| Dec 30, 2024 | 1.6215 | 2.63 | 8,119,569 | 1.625 | 1.5755 | 13,092,006.86 | 2,973 | 1.58 |
| Dec 27, 2024 | 1.58 | 0.25 | 2,072,577 | 1.602 | 1.576 | 3,283,795.43 | 1,430 | 1.602 |
| Dec 23, 2024 | 1.576 | -0.22 | 2,500,362 | 1.605 | 1.5735 | 3,966,277.01 | 1,714 | 1.5795 |
| Dec 20, 2024 | 1.5795 | -0.47 | 6,386,025 | 1.5875 | 1.566 | 10,079,186.26 | 1,743 | 1.58 |
| Dec 19, 2024 | 1.587 | -0.44 | 3,564,259 | 1.591 | 1.556 | 5,640,782.81 | 1,930 | 1.558 |
| Dec 18, 2024 | 1.594 | 0.57 | 3,302,943 | 1.5995 | 1.5795 | 5,252,376.8 | 2,027 | 1.585 |
| Dec 17, 2024 | 1.585 | -1.40 | 2,852,831 | 1.6165 | 1.584 | 4,552,272.49 | 1,529 | 1.6 |
| Dec 16, 2024 | 1.6075 | -0.77 | 6,675,528 | 1.6075 | 1.565 | 10,674,176.49 | 2,059 | 1.6035 |
| Dec 13, 2024 | 1.62 | -0.12 | 4,278,189 | 1.6315 | 1.6105 | 6,938,741.25 | 2,221 | 1.63 |
| Dec 12, 2024 | 1.622 | 0.43 | 5,654,528 | 1.6325 | 1.6135 | 9,173,580.8 | 2,643 | 1.615 |
| Dec 11, 2024 | 1.615 | -0.37 | 3,283,844 | 1.623 | 1.5975 | 5,300,275.54 | 1,612 | 1.5975 |
| Dec 10, 2024 | 1.621 | -1.67 | 7,774,916 | 1.64 | 1.616 | 12,648,997.35 | 3,701 | 1.64 |
| Dec 9, 2024 | 1.6485 | 0.33 | 9,047,260 | 1.6535 | 1.626 | 14,851,451.14 | 3,502 | 1.6265 |
| Dec 6, 2024 | 1.643 | 0.74 | 6,601,601 | 1.643 | 1.61 | 10,772,969.95 | 3,875 | 1.62 |
| Dec 5, 2024 | 1.631 | 3.69 | 18,264,141 | 1.631 | 1.573 | 29,332,887.85 | 5,322 | 1.579 |
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
