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 | 1.3 | 2.77 | 15 | 1.3 | 1.3 | 19.5 | 1 | 1.3 |
| Jun 1, 2023 | 1.265 | -1.17 | 2,030 | 1.265 | 1.24 | 2,521.78 | 10 | 1.24 |
| May 31, 2023 | 1.28 | 0.39 | 1,285 | 1.295 | 1.25 | 1,614.88 | 6 | 1.295 |
| May 30, 2023 | 1.275 | -3.04 | 2,650 | 1.28 | 1.275 | 3,388.05 | 7 | 1.28 |
| May 29, 2023 | 1.315 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 26, 2023 | 1.315 | 1.54 | 2,626 | 1.37 | 1.3 | 3,521.2 | 12 | 1.34 |
| May 25, 2023 | 1.295 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 24, 2023 | 1.295 | -0.77 | 1,495 | 1.295 | 1.255 | 1,883.15 | 8 | 1.26 |
| May 23, 2023 | 1.305 | 1.56 | 3,310 | 1.345 | 1.27 | 4,321.2 | 14 | 1.295 |
| May 22, 2023 | 1.285 | 2.80 | 3,190 | 1.29 | 1.26 | 4,054.85 | 8 | 1.26 |
| May 19, 2023 | 1.25 | -1.19 | 4,690 | 1.25 | 1.2 | 5,701.13 | 25 | 1.22 |
| May 18, 2023 | 1.265 | 1.20 | 260 | 1.265 | 1.21 | 316.93 | 7 | 1.23 |
| May 17, 2023 | 1.25 | 0.00 | 2,000 | 1.25 | 1.25 | 2,500 | 1 | 1.25 |
| May 16, 2023 | 1.25 | -1.57 | 1,565 | 1.25 | 1.24 | 1,940.75 | 6 | 1.24 |
| May 15, 2023 | 1.27 | 0.40 | 3,807 | 1.27 | 1.225 | 4,770.12 | 10 | 1.225 |
| May 12, 2023 | 1.265 | -1.17 | 590 | 1.265 | 1.23 | 728.7 | 6 | 1.24 |
| May 11, 2023 | 1.28 | 1.99 | 651 | 1.28 | 1.225 | 802.73 | 4 | 1.23 |
| May 10, 2023 | 1.255 | 1.62 | 4,214 | 1.255 | 1.205 | 5,174.77 | 18 | 1.22 |
| May 9, 2023 | 1.235 | -1.20 | 4,451 | 1.275 | 1.21 | 5,464.47 | 26 | 1.25 |
| May 8, 2023 | 1.25 | 0.00 | 156 | 1.28 | 1.25 | 197.64 | 6 | 1.25 |
| May 5, 2023 | 1.25 | -1.19 | 2,428 | 1.27 | 1.23 | 3,035.92 | 20 | 1.27 |
| May 4, 2023 | 1.265 | 2.85 | 960 | 1.265 | 1.24 | 1,191.75 | 5 | 1.26 |
| May 3, 2023 | 1.23 | -3.15 | 2,188 | 1.275 | 1.23 | 2,727.82 | 17 | 1.275 |
| May 2, 2023 | 1.27 | 2.83 | 3,285 | 1.275 | 1.21 | 4,039.66 | 30 | 1.21 |
| Apr 28, 2023 | 1.235 | -3.52 | 2,910 | 1.305 | 1.235 | 3,625.15 | 13 | 1.305 |
| Apr 27, 2023 | 1.28 | -1.54 | 3,538 | 1.295 | 1.26 | 4,483.73 | 10 | 1.28 |
| Apr 26, 2023 | 1.3 | 3.17 | 1,646 | 1.3 | 1.27 | 2,106.45 | 7 | 1.28 |
| Apr 25, 2023 | 1.26 | -7.69 | 7,429 | 1.305 | 1.26 | 9,577.3 | 30 | 1.3 |
| Apr 24, 2023 | 1.365 | 0.00 | 1,050 | 1.365 | 1.35 | 1,432.5 | 2 | 1.365 |
| Apr 21, 2023 | 1.365 | 0.37 | 35,693 | 1.42 | 1.31 | 48,505.08 | 84 | 1.4 |
| Apr 20, 2023 | 1.36 | 0.37 | 4,777 | 1.37 | 1.34 | 6,498.73 | 18 | 1.355 |
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
