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 | 3.63 | -1.36 | 30,191 | 3.74 | 3.62 | 110,052.53 | 117 | 3.74 |
| Jun 2, 2023 | 3.68 | -0.54 | 28,748 | 3.72 | 3.61 | 105,198.06 | 101 | 3.72 |
| Jun 1, 2023 | 3.7 | 1.37 | 118,465 | 3.77 | 3.58 | 439,308.43 | 213 | 3.69 |
| May 31, 2023 | 3.65 | 4.29 | 67,986 | 3.65 | 3.45 | 244,455.16 | 137 | 3.5 |
| May 30, 2023 | 3.5 | 2.34 | 69,364 | 3.51 | 3.37 | 240,994.15 | 111 | 3.4 |
| May 29, 2023 | 3.42 | 2.70 | 106,301 | 3.42 | 3.3 | 355,476.12 | 99 | 3.32 |
| May 26, 2023 | 3.33 | 2.46 | 50,688 | 3.38 | 3.29 | 169,297.11 | 118 | 3.29 |
| May 25, 2023 | 3.25 | 3.83 | 35,035 | 3.26 | 3.18 | 113,085.32 | 109 | 3.18 |
| May 24, 2023 | 3.13 | -1.26 | 47,116 | 3.17 | 3.13 | 148,157.4 | 69 | 3.15 |
| May 23, 2023 | 3.17 | 0.00 | 35,891 | 3.2 | 3.12 | 113,655.87 | 81 | 3.14 |
| May 22, 2023 | 3.17 | 3.93 | 57,610 | 3.2 | 3.12 | 182,125.04 | 132 | 3.2 |
| May 19, 2023 | 3.05 | -2.87 | 41,716 | 3.14 | 3.02 | 128,434.02 | 123 | 3.14 |
| May 18, 2023 | 3.14 | -0.95 | 27,001 | 3.18 | 3.06 | 84,025 | 66 | 3.15 |
| May 17, 2023 | 3.17 | 0.32 | 19,236 | 3.22 | 3.13 | 61,350.92 | 56 | 3.19 |
| May 16, 2023 | 3.16 | 0.32 | 71,809 | 3.18 | 3.11 | 226,115.61 | 66 | 3.14 |
| May 15, 2023 | 3.15 | -0.63 | 53,176 | 3.18 | 3.1 | 165,891.78 | 132 | 3.15 |
| May 12, 2023 | 3.17 | -0.94 | 66,302 | 3.2 | 3.13 | 208,895.89 | 87 | 3.2 |
| May 11, 2023 | 3.2 | -0.31 | 9,352 | 3.24 | 3.18 | 30,065.66 | 25 | 3.24 |
| May 10, 2023 | 3.21 | 0.31 | 57,513 | 3.24 | 3.14 | 182,372.44 | 68 | 3.2 |
| May 9, 2023 | 3.2 | -0.31 | 3,140 | 3.25 | 3.17 | 10,007.18 | 17 | 3.21 |
| May 8, 2023 | 3.21 | -0.31 | 19,122 | 3.21 | 3.14 | 61,011.81 | 71 | 3.14 |
| May 5, 2023 | 3.22 | 0.31 | 25,379 | 3.27 | 3.17 | 81,826.56 | 58 | 3.17 |
| May 4, 2023 | 3.21 | -0.31 | 15,134 | 3.22 | 3.13 | 47,893.71 | 53 | 3.22 |
| May 3, 2023 | 3.22 | 1.26 | 3,494 | 3.23 | 3.17 | 11,146.28 | 29 | 3.18 |
| May 2, 2023 | 3.18 | -3.05 | 17,074 | 3.28 | 3.18 | 54,646.13 | 78 | 3.28 |
| Apr 28, 2023 | 3.28 | -0.91 | 5,490 | 3.34 | 3.25 | 17,895.8 | 35 | 3.28 |
| Apr 27, 2023 | 3.31 | -0.60 | 23,675 | 3.36 | 3.27 | 78,469.84 | 66 | 3.29 |
| Apr 26, 2023 | 3.33 | 2.78 | 176,511 | 3.37 | 3.17 | 577,480.04 | 324 | 3.23 |
| Apr 25, 2023 | 3.24 | -0.31 | 31,892 | 3.27 | 3.17 | 102,544.75 | 92 | 3.27 |
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
