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 | 8.65 | 0.00 | 0 | - | - | 0 | 0 | - |
| Jun 1, 2023 | 8.65 | 1.17 | 140 | 8.7 | 8.65 | 1,217.25 | 2 | 8.7 |
| May 31, 2023 | 8.55 | 3.01 | 1,278 | 8.55 | 8.1 | 10,797.1 | 15 | 8.3 |
| May 30, 2023 | 8.3 | 1.84 | 100 | 8.3 | 8.3 | 830 | 1 | 8.3 |
| May 29, 2023 | 8.15 | 0.00 | 399 | 8.45 | 8.15 | 3,309.1 | 6 | 8.3 |
| May 26, 2023 | 8.15 | -1.21 | 125 | 8.3 | 8.15 | 1,022.5 | 2 | 8.3 |
| May 25, 2023 | 8.25 | -0.60 | 3,228 | 8.25 | 8 | 26,061 | 20 | 8 |
| May 24, 2023 | 8.3 | 0.00 | 200 | 8.3 | 8.3 | 1,660 | 3 | 8.3 |
| May 23, 2023 | 8.3 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 22, 2023 | 8.3 | 2.47 | 1,520 | 8.65 | 8.2 | 12,743.7 | 18 | 8.2 |
| May 19, 2023 | 8.1 | 1.25 | 100 | 8.1 | 8.1 | 810 | 3 | 8.1 |
| May 18, 2023 | 8 | 0.00 | 7,635 | 8 | 7.85 | 60,608.65 | 27 | 8 |
| May 17, 2023 | 8 | -0.62 | 800 | 8.05 | 8 | 6,405 | 7 | 8 |
| May 16, 2023 | 8.05 | 0.62 | 908 | 8.05 | 8 | 7,279.75 | 14 | 8.05 |
| May 15, 2023 | 8 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 12, 2023 | 8 | -0.62 | 60 | 8.05 | 8 | 481.25 | 2 | 8.05 |
| May 11, 2023 | 8.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 10, 2023 | 8.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 9, 2023 | 8.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 8, 2023 | 8.05 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 5, 2023 | 8.05 | -1.83 | 67 | 8.35 | 8.05 | 543.85 | 7 | 8.1 |
| May 4, 2023 | 8.2 | -1.20 | 3,880 | 8.4 | 8.2 | 32,103.3 | 39 | 8.4 |
| May 3, 2023 | 8.3 | 0.00 | 0 | - | - | 0 | 0 | - |
| May 2, 2023 | 8.3 | -0.60 | 597 | 8.35 | 8.25 | 4,952.5 | 10 | 8.35 |
| Apr 28, 2023 | 8.35 | -1.76 | 1,200 | 8.5 | 8.35 | 10,118.5 | 17 | 8.5 |
| Apr 27, 2023 | 8.5 | 0.00 | 1,505 | 8.5 | 8.45 | 12,772.75 | 28 | 8.5 |
| Apr 26, 2023 | 8.5 | 0.00 | 16 | 8.9 | 8.5 | 140.4 | 3 | 8.9 |
| Apr 25, 2023 | 8.5 | -3.41 | 500 | 8.7 | 8.5 | 4,260 | 3 | 8.7 |
| Apr 24, 2023 | 8.8 | 1.15 | 1,408 | 8.8 | 8.4 | 12,235.4 | 16 | 8.4 |
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
