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 | 3.43 | 0.59 | 37,145 | 3.46 | 3.4 | 127,641.14 | 89 | 3.44 |
| Jun 2, 2023 | 3.41 | -0.87 | 17,724 | 3.45 | 3.41 | 60,645.5 | 71 | 3.42 |
| Jun 1, 2023 | 3.44 | 0.00 | 26,201 | 3.48 | 3.4 | 90,117.43 | 80 | 3.44 |
| May 31, 2023 | 3.44 | -0.29 | 20,175 | 3.48 | 3.41 | 69,590.31 | 40 | 3.45 |
| May 30, 2023 | 3.45 | 0.58 | 15,357 | 3.47 | 3.4 | 52,750.82 | 64 | 3.45 |
| May 29, 2023 | 3.43 | 0.88 | 24,620 | 3.45 | 3.4 | 84,236.7 | 75 | 3.43 |
| May 26, 2023 | 3.4 | 0.59 | 38,209 | 3.48 | 3.39 | 130,771.46 | 127 | 3.4 |
| May 25, 2023 | 3.38 | -0.59 | 16,905 | 3.42 | 3.38 | 57,463.15 | 52 | 3.38 |
| May 24, 2023 | 3.4 | 0.00 | 5,892 | 3.43 | 3.36 | 19,984.06 | 34 | 3.43 |
| May 23, 2023 | 3.4 | 0.89 | 23,693 | 3.44 | 3.37 | 80,506.6 | 89 | 3.4 |
| May 22, 2023 | 3.37 | 0.60 | 50,117 | 3.42 | 3.35 | 169,721.23 | 155 | 3.4 |
| May 19, 2023 | 3.35 | 2.13 | 1,492 | 3.35 | 3.27 | 4,903.1 | 10 | 3.28 |
| May 18, 2023 | 3.28 | 0.00 | 937 | 3.28 | 3.28 | 3,073.36 | 2 | 3.28 |
| May 17, 2023 | 3.28 | -2.09 | 6,288 | 3.33 | 3.28 | 20,712.94 | 38 | 3.31 |
| May 16, 2023 | 3.35 | 2.76 | 3,358 | 3.35 | 3.27 | 11,077.37 | 12 | 3.27 |
| May 15, 2023 | 3.26 | -1.21 | 17,997 | 3.3 | 3.25 | 58,748.08 | 62 | 3.27 |
| May 12, 2023 | 3.3 | 1.23 | 190 | 3.32 | 3.3 | 628.06 | 6 | 3.31 |
| May 11, 2023 | 3.26 | -0.61 | 3,104 | 3.35 | 3.26 | 10,254.12 | 26 | 3.28 |
| May 10, 2023 | 3.28 | 0.61 | 4,563 | 3.34 | 3.22 | 14,836.61 | 41 | 3.33 |
| May 9, 2023 | 3.26 | -0.91 | 7,741 | 3.3 | 3.26 | 25,351.59 | 31 | 3.29 |
| May 8, 2023 | 3.29 | 0.00 | 7,415 | 3.3 | 3.23 | 24,265.5 | 40 | 3.29 |
| May 5, 2023 | 3.29 | 0.92 | 2,379 | 3.34 | 3.25 | 7,836.47 | 21 | 3.25 |
| May 4, 2023 | 3.26 | 0.31 | 8,225 | 3.3 | 3.21 | 26,776.28 | 53 | 3.25 |
| May 3, 2023 | 3.25 | -0.91 | 8,419 | 3.32 | 3.24 | 27,427.16 | 46 | 3.32 |
| May 2, 2023 | 3.28 | -0.61 | 9,635 | 3.34 | 3.24 | 31,498.94 | 90 | 3.34 |
| Apr 28, 2023 | 3.3 | 0.30 | 6,122 | 3.32 | 3.26 | 20,079.49 | 52 | 3.26 |
| Apr 27, 2023 | 3.29 | -1.79 | 12,750 | 3.35 | 3.26 | 42,045.18 | 88 | 3.33 |
| Apr 26, 2023 | 3.35 | 0.30 | 8,082 | 3.36 | 3.3 | 26,873.68 | 49 | 3.33 |
| Apr 25, 2023 | 3.34 | -1.47 | 9,588 | 3.39 | 3.34 | 32,188.33 | 48 | 3.38 |
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
