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 |
|---|---|---|---|---|---|---|---|---|
| Jun 2, 2023 | 8.01 | -0.62 | 17,811 | 8.06 | 8 | 142,939.31 | 72 | 8.06 |
| Jun 1, 2023 | 8.06 | 0.00 | 11,026 | 8.1 | 8 | 88,795.68 | 57 | 8.08 |
| May 31, 2023 | 8.06 | 1.38 | 14,533 | 8.1 | 8 | 116,946.08 | 122 | 8 |
| May 30, 2023 | 7.95 | -0.62 | 25,879 | 8.12 | 7.84 | 206,796.58 | 150 | 8 |
| May 29, 2023 | 8 | 1.78 | 17,840 | 8.04 | 7.8 | 140,607.78 | 95 | 7.86 |
| May 26, 2023 | 7.86 | -0.13 | 24,415 | 7.97 | 7.75 | 191,979.29 | 115 | 7.8 |
| May 25, 2023 | 7.87 | -0.13 | 4,633 | 8 | 7.82 | 36,441.02 | 51 | 7.96 |
| May 24, 2023 | 7.88 | -1.50 | 18,059 | 8 | 7.8 | 143,037.43 | 123 | 8 |
| May 23, 2023 | 8 | -1.23 | 5,780 | 8.12 | 7.92 | 46,327.61 | 46 | 8.12 |
| May 22, 2023 | 8.1 | 0.62 | 22,050 | 8.1 | 8 | 176,963.65 | 121 | 8.05 |
| May 19, 2023 | 8.05 | 0.62 | 12,761 | 8.05 | 7.9 | 103,472.28 | 58 | 8 |
| May 18, 2023 | 8 | 0.50 | 16,148 | 8.1 | 7.9 | 129,283.33 | 73 | 8 |
| May 17, 2023 | 7.96 | -0.38 | 20,464 | 8.04 | 7.9 | 163,410.44 | 78 | 8.04 |
| May 16, 2023 | 7.99 | 0.38 | 24,161 | 8.02 | 7.9 | 192,882.16 | 112 | 7.9 |
| May 15, 2023 | 7.96 | -0.62 | 6,212 | 8.01 | 7.81 | 48,856.87 | 103 | 7.82 |
| May 12, 2023 | 8.01 | 1.39 | 8,943 | 8.04 | 7.8 | 70,797.13 | 87 | 7.84 |
| May 11, 2023 | 7.9 | -2.11 | 9,693 | 8 | 7.83 | 76,425.08 | 111 | 8 |
| May 10, 2023 | 8.07 | 0.00 | 19,612 | 8.09 | 7.93 | 157,040.39 | 143 | 8 |
| May 9, 2023 | 8.07 | -0.98 | 12,469 | 8.36 | 7.98 | 101,240.88 | 130 | 8.3 |
| May 8, 2023 | 8.15 | 2.26 | 39,967 | 8.16 | 7.9 | 320,655.77 | 180 | 7.99 |
| May 5, 2023 | 7.97 | -0.13 | 18,873 | 8 | 7.8 | 150,132.7 | 116 | 7.8 |
| May 4, 2023 | 7.98 | 1.27 | 11,989 | 8 | 7.88 | 95,001.42 | 87 | 7.9 |
| May 3, 2023 | 7.88 | 0.64 | 15,621 | 7.98 | 7.66 | 122,918.18 | 96 | 7.75 |
| May 2, 2023 | 7.83 | 0.38 | 14,007 | 7.92 | 7.66 | 109,600.82 | 91 | 7.66 |
| Apr 28, 2023 | 7.8 | -0.51 | 9,046 | 7.88 | 7.71 | 70,483.29 | 63 | 7.78 |
| Apr 27, 2023 | 7.84 | 0.64 | 5,172 | 7.99 | 7.84 | 40,788.2 | 47 | 7.84 |
| Apr 26, 2023 | 7.79 | 0.00 | 23,070 | 7.79 | 7.61 | 178,066.78 | 84 | 7.66 |
| Apr 25, 2023 | 7.79 | -0.76 | 14,873 | 7.85 | 7.7 | 115,739.7 | 69 | 7.85 |
| Apr 24, 2023 | 7.85 | 0.00 | 25,396 | 7.9 | 7.8 | 199,318.46 | 53 | 7.85 |
| Apr 21, 2023 | 7.85 | 0.00 | 10,350 | 7.89 | 7.8 | 80,967.44 | 48 | 7.89 |
| Apr 20, 2023 | 7.85 | 0.00 | 9,571 | 7.9 | 7.85 | 75,509.25 | 14 | 7.9 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution No 22 Regulation of Technical Matters for Trading on ATHEX Markets 01032023 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
