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 31, 2023 | 5.69 | 0.35 | 245,356 | 5.74 | 5.54 | 1,391,741.73 | 691 | 5.68 |
| May 30, 2023 | 5.67 | 2.90 | 234,323 | 5.69 | 5.48 | 1,298,955.82 | 869 | 5.56 |
| May 29, 2023 | 5.51 | -1.25 | 296,899 | 5.65 | 5.48 | 1,646,129.33 | 682 | 5.6 |
| May 26, 2023 | 5.58 | 2.76 | 245,536 | 5.59 | 5.44 | 1,353,854.59 | 632 | 5.51 |
| May 25, 2023 | 5.43 | 3.63 | 556,336 | 5.58 | 5.21 | 3,012,953.5 | 907 | 5.24 |
| May 24, 2023 | 5.24 | 2.75 | 213,453 | 5.24 | 4.97 | 1,091,433.76 | 449 | 5.1 |
| May 23, 2023 | 5.1 | 1.19 | 252,575 | 5.12 | 4.97 | 1,279,753.86 | 601 | 5.09 |
| May 22, 2023 | 5.04 | 3.49 | 594,789 | 5.14 | 4.97 | 3,000,355.25 | 1,444 | 5.03 |
| May 19, 2023 | 4.87 | -0.31 | 203,049 | 4.875 | 4.83 | 984,606.04 | 461 | 4.84 |
| May 18, 2023 | 4.885 | -2.10 | 290,799 | 4.99 | 4.825 | 1,421,072.94 | 852 | 4.99 |
| May 17, 2023 | 4.99 | 1.42 | 271,984 | 4.99 | 4.89 | 1,348,689.03 | 716 | 4.895 |
| May 16, 2023 | 4.92 | 3.47 | 244,866 | 4.93 | 4.73 | 1,184,541.24 | 698 | 4.75 |
| May 15, 2023 | 4.755 | 2.26 | 206,266 | 4.755 | 4.66 | 973,059.67 | 494 | 4.67 |
| May 12, 2023 | 4.65 | 0.43 | 170,293 | 4.65 | 4.545 | 783,740.21 | 396 | 4.63 |
| May 11, 2023 | 4.63 | -0.32 | 151,626 | 4.67 | 4.6 | 702,379.99 | 367 | 4.64 |
| May 10, 2023 | 4.645 | 0.54 | 168,203 | 4.65 | 4.585 | 775,770.94 | 393 | 4.625 |
| May 9, 2023 | 4.62 | -0.54 | 152,245 | 4.645 | 4.595 | 703,206.52 | 431 | 4.6 |
| May 8, 2023 | 4.645 | -0.11 | 108,964 | 4.685 | 4.59 | 504,768.09 | 345 | 4.665 |
| May 5, 2023 | 4.65 | 1.31 | 188,234 | 4.65 | 4.56 | 866,835.79 | 536 | 4.62 |
| May 4, 2023 | 4.59 | 0.44 | 230,702 | 4.7 | 4.54 | 1,067,979.46 | 477 | 4.54 |
| May 3, 2023 | 4.57 | -0.11 | 205,413 | 4.605 | 4.5 | 934,824.56 | 494 | 4.57 |
| May 2, 2023 | 4.575 | -2.56 | 216,936 | 4.7 | 4.44 | 988,674.75 | 599 | 4.7 |
| Apr 28, 2023 | 4.695 | 0.21 | 190,402 | 4.77 | 4.595 | 889,940.64 | 440 | 4.75 |
| Apr 27, 2023 | 4.685 | 5.28 | 402,420 | 4.75 | 4.5 | 1,872,864.15 | 988 | 4.5 |
| Apr 26, 2023 | 4.45 | -0.89 | 240,664 | 4.49 | 4.37 | 1,062,454.19 | 509 | 4.49 |
| Apr 25, 2023 | 4.49 | 1.13 | 336,531 | 4.575 | 4.45 | 1,524,296.99 | 854 | 4.45 |
| Apr 24, 2023 | 4.44 | 0.23 | 263,346 | 4.475 | 4.4 | 1,169,079.67 | 494 | 4.47 |
| Apr 21, 2023 | 4.43 | 0.68 | 358,489 | 4.45 | 4.355 | 1,586,366.56 | 736 | 4.42 |
| Apr 20, 2023 | 4.4 | 2.80 | 271,553 | 4.4 | 4.28 | 1,184,957.23 | 861 | 4.28 |
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
