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 | 5.04 | 0.80 | 12,102 | 5.08 | 5 | 61,096.36 | 63 | 5.08 |
| Jun 1, 2023 | 5 | -1.19 | 13,804 | 5.08 | 4.97 | 69,156.68 | 71 | 5.08 |
| May 31, 2023 | 5.06 | 3.48 | 21,814 | 5.14 | 4.9 | 109,756.06 | 112 | 4.9 |
| May 30, 2023 | 4.89 | 1.03 | 18,010 | 4.94 | 4.84 | 87,926.15 | 79 | 4.86 |
| May 29, 2023 | 4.84 | 3.64 | 39,763 | 4.85 | 4.69 | 190,254.3 | 124 | 4.69 |
| May 26, 2023 | 4.67 | -0.64 | 35,924 | 4.78 | 4.65 | 169,210.85 | 133 | 4.71 |
| May 25, 2023 | 4.7 | -0.21 | 14,978 | 4.76 | 4.62 | 70,517.07 | 70 | 4.76 |
| May 24, 2023 | 4.71 | -1.05 | 37,207 | 4.78 | 4.7 | 177,215.83 | 117 | 4.76 |
| May 23, 2023 | 4.76 | -0.42 | 19,427 | 4.78 | 4.73 | 92,304.9 | 80 | 4.78 |
| May 22, 2023 | 4.78 | 1.27 | 30,207 | 4.94 | 4.73 | 145,342.43 | 118 | 4.94 |
| May 19, 2023 | 4.72 | 1.07 | 23,043 | 4.74 | 4.61 | 107,480.58 | 97 | 4.67 |
| May 18, 2023 | 4.67 | 1.74 | 45,407 | 4.72 | 4.59 | 212,068.97 | 186 | 4.59 |
| May 17, 2023 | 4.59 | 2.00 | 27,256 | 4.6 | 4.48 | 124,624.81 | 129 | 4.48 |
| May 16, 2023 | 4.5 | 4.65 | 262,359 | 4.54 | 4.24 | 1,141,153.65 | 234 | 4.33 |
| May 15, 2023 | 4.3 | -2.05 | 15,268 | 4.39 | 4.28 | 66,126.15 | 74 | 4.36 |
| May 12, 2023 | 4.39 | -0.23 | 8,505 | 4.44 | 4.35 | 37,576.95 | 54 | 4.43 |
| May 11, 2023 | 4.4 | 0.00 | 19,447 | 4.45 | 4.28 | 85,009.31 | 102 | 4.4 |
| May 10, 2023 | 4.4 | -2.22 | 48,164 | 4.54 | 4.4 | 216,238.88 | 157 | 4.5 |
| May 9, 2023 | 4.5 | 3.21 | 25,377 | 4.5 | 4.39 | 113,557.62 | 101 | 4.39 |
| May 8, 2023 | 4.36 | 1.40 | 11,960 | 4.38 | 4.3 | 52,035.24 | 97 | 4.3 |
| May 5, 2023 | 4.3 | -0.69 | 6,938 | 4.4 | 4.3 | 30,307.36 | 48 | 4.3 |
| May 4, 2023 | 4.33 | -3.35 | 19,682 | 4.48 | 4.33 | 87,182.89 | 94 | 4.48 |
| May 3, 2023 | 4.48 | -0.44 | 8,667 | 4.5 | 4.42 | 38,692.79 | 63 | 4.5 |
| May 2, 2023 | 4.5 | -0.44 | 13,924 | 4.68 | 4.47 | 63,841 | 75 | 4.52 |
| Apr 28, 2023 | 4.52 | -0.88 | 22,254 | 4.6 | 4.42 | 100,149.96 | 122 | 4.6 |
| Apr 27, 2023 | 4.56 | 1.33 | 43,072 | 4.63 | 4.46 | 196,851.39 | 196 | 4.5 |
| Apr 26, 2023 | 4.5 | 1.12 | 55,872 | 4.53 | 4.45 | 251,495.84 | 125 | 4.45 |
| Apr 25, 2023 | 4.45 | -0.89 | 37,363 | 4.55 | 4.45 | 168,421.73 | 148 | 4.48 |
| Apr 24, 2023 | 4.49 | -0.66 | 82,039 | 4.55 | 4.45 | 370,576.47 | 221 | 4.52 |
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
