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 |
|---|---|---|---|---|---|---|---|---|
| May 30, 2023 | 5.8 | -2.85 | 57,478 | 6 | 5.8 | 336,693.59 | 167 | 6 |
| May 29, 2023 | 5.97 | 2.93 | 73,435 | 5.97 | 5.7 | 431,534.98 | 278 | 5.7 |
| May 26, 2023 | 5.8 | 0.52 | 81,007 | 5.83 | 5.7 | 467,875.25 | 300 | 5.8 |
| May 25, 2023 | 5.77 | 1.94 | 181,922 | 5.86 | 5.66 | 1,052,868.75 | 580 | 5.66 |
| May 24, 2023 | 5.66 | 9.27 | 145,862 | 5.68 | 5.2 | 803,625.65 | 462 | 5.25 |
| May 23, 2023 | 5.18 | 1.17 | 35,516 | 5.25 | 5.12 | 185,325.29 | 158 | 5.12 |
| May 22, 2023 | 5.12 | 4.49 | 53,191 | 5.2 | 5 | 272,140.08 | 252 | 5 |
| May 19, 2023 | 4.9 | -0.91 | 18,650 | 4.96 | 4.9 | 92,007.55 | 81 | 4.9 |
| May 18, 2023 | 4.945 | -0.70 | 16,332 | 5 | 4.9 | 81,123.8 | 95 | 4.9 |
| May 17, 2023 | 4.98 | 0.81 | 12,711 | 4.985 | 4.94 | 63,239.46 | 71 | 4.94 |
| May 16, 2023 | 4.94 | 1.86 | 39,673 | 4.95 | 4.82 | 194,489.7 | 168 | 4.9 |
| May 15, 2023 | 4.85 | -1.62 | 24,953 | 4.99 | 4.85 | 122,544.17 | 126 | 4.99 |
| May 12, 2023 | 4.93 | 1.54 | 37,632 | 4.96 | 4.835 | 184,679.06 | 81 | 4.835 |
| May 11, 2023 | 4.855 | -2.51 | 24,215 | 4.985 | 4.855 | 119,582.58 | 106 | 4.945 |
| May 10, 2023 | 4.98 | 0.40 | 15,947 | 4.99 | 4.9 | 79,150.6 | 90 | 4.9 |
| May 9, 2023 | 4.96 | 0.20 | 17,746 | 4.995 | 4.91 | 87,802.68 | 65 | 4.95 |
| May 8, 2023 | 4.95 | -1.00 | 18,492 | 4.995 | 4.87 | 91,829 | 67 | 4.87 |
| May 5, 2023 | 5 | 2.88 | 16,160 | 5 | 4.86 | 79,493.51 | 112 | 4.87 |
| May 4, 2023 | 4.86 | -1.42 | 21,684 | 4.99 | 4.85 | 106,495.14 | 87 | 4.99 |
| May 3, 2023 | 4.93 | -1.20 | 18,501 | 5 | 4.93 | 91,826.59 | 72 | 5 |
| May 2, 2023 | 4.99 | 1.01 | 29,008 | 4.99 | 4.805 | 142,435.45 | 128 | 4.99 |
| Apr 28, 2023 | 4.94 | 0.82 | 18,193 | 4.98 | 4.915 | 89,895.04 | 93 | 4.965 |
| Apr 27, 2023 | 4.9 | 0.00 | 21,587 | 4.95 | 4.9 | 106,366.89 | 75 | 4.92 |
| Apr 26, 2023 | 4.9 | -0.10 | 30,134 | 4.99 | 4.84 | 147,494.26 | 143 | 4.99 |
| Apr 25, 2023 | 4.905 | -2.68 | 42,949 | 5.02 | 4.905 | 212,900.25 | 168 | 5.01 |
| Apr 24, 2023 | 5.04 | -0.20 | 18,871 | 5.09 | 5.01 | 95,373.45 | 70 | 5.09 |
| Apr 21, 2023 | 5.05 | -0.59 | 21,330 | 5.1 | 5.04 | 108,298.76 | 90 | 5.08 |
| Apr 20, 2023 | 5.08 | 0.00 | 26,269 | 5.09 | 5.01 | 132,883.35 | 120 | 5.08 |
| Apr 19, 2023 | 5.08 | -0.20 | 19,555 | 5.09 | 5.02 | 99,121.74 | 98 | 5.02 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution 39 Futures Contracts on the MSCI Greece Rebased Index 11042023 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
