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 6, 2023 | 4.315 | -0.35 | 91,702 | 4.355 | 4.25 | 393,153.88 | 589 | 4.345 |
| Jun 2, 2023 | 4.33 | 0.12 | 39,636 | 4.38 | 4.265 | 170,762.05 | 218 | 4.33 |
| Jun 1, 2023 | 4.325 | -1.70 | 61,838 | 4.41 | 4.31 | 269,793.69 | 356 | 4.4 |
| May 31, 2023 | 4.4 | -3.08 | 111,349 | 4.5 | 4.37 | 489,840.75 | 339 | 4.5 |
| May 30, 2023 | 4.54 | 1.79 | 101,407 | 4.56 | 4.39 | 448,823.51 | 294 | 4.48 |
| May 29, 2023 | 4.46 | 4.21 | 160,760 | 4.46 | 4.28 | 700,310.66 | 449 | 4.28 |
| May 26, 2023 | 4.28 | 4.39 | 151,789 | 4.28 | 4.15 | 636,945.56 | 398 | 4.15 |
| May 25, 2023 | 4.1 | 2.89 | 127,106 | 4.12 | 3.96 | 513,205.6 | 318 | 4 |
| May 24, 2023 | 3.985 | -1.24 | 31,654 | 4 | 3.92 | 125,439.35 | 178 | 3.97 |
| May 23, 2023 | 4.035 | -0.37 | 68,595 | 4.07 | 3.96 | 274,847.24 | 239 | 3.96 |
| May 22, 2023 | 4.05 | 2.53 | 124,066 | 4.1 | 4.04 | 505,167.14 | 308 | 4.05 |
| May 19, 2023 | 3.95 | -1.50 | 73,262 | 4.055 | 3.89 | 290,209.11 | 205 | 4.015 |
| May 18, 2023 | 4.01 | -1.60 | 124,503 | 4.11 | 4.01 | 503,382.76 | 180 | 4.035 |
| May 17, 2023 | 4.075 | -1.33 | 178,218 | 4.165 | 4.03 | 733,041.01 | 499 | 4.13 |
| May 16, 2023 | 4.13 | 2.10 | 152,804 | 4.15 | 4.03 | 627,980.39 | 565 | 4.03 |
| May 15, 2023 | 4.045 | 1.12 | 57,733 | 4.045 | 3.965 | 231,404.05 | 164 | 4 |
| May 12, 2023 | 4 | 0.50 | 86,073 | 4.005 | 3.94 | 342,478.75 | 257 | 3.98 |
| May 11, 2023 | 3.98 | -0.25 | 34,397 | 3.99 | 3.93 | 136,171.15 | 88 | 3.95 |
| May 10, 2023 | 3.99 | 1.14 | 39,768 | 4 | 3.945 | 158,424.46 | 97 | 3.945 |
| May 9, 2023 | 3.945 | -1.38 | 58,049 | 4.025 | 3.945 | 231,098.44 | 180 | 4 |
| May 8, 2023 | 4 | 0.76 | 25,459 | 4.03 | 3.975 | 101,793.65 | 96 | 3.985 |
| May 5, 2023 | 3.97 | -0.25 | 29,869 | 4.01 | 3.97 | 119,075.73 | 93 | 4 |
| May 4, 2023 | 3.98 | 0.13 | 95,308 | 3.995 | 3.935 | 378,543.46 | 147 | 3.965 |
| May 3, 2023 | 3.975 | 0.38 | 27,173 | 3.985 | 3.91 | 107,570.42 | 185 | 3.98 |
| May 2, 2023 | 3.96 | -1.00 | 42,287 | 4.005 | 3.96 | 168,457.42 | 193 | 4 |
| Apr 28, 2023 | 4 | 0.00 | 83,901 | 4.03 | 3.985 | 335,889.04 | 237 | 4.02 |
| Apr 27, 2023 | 4 | 2.70 | 106,495 | 4.015 | 3.895 | 422,817.12 | 288 | 3.895 |
| Apr 26, 2023 | 3.895 | 2.50 | 58,679 | 3.895 | 3.815 | 225,104.92 | 142 | 3.83 |
| Apr 25, 2023 | 3.8 | -1.04 | 34,215 | 3.865 | 3.79 | 131,168.93 | 105 | 3.845 |
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
