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 |
|---|---|---|---|---|---|---|---|---|
| Mar 24, 2023 | 3.93 | -3.44 | 13,072 | 4.05 | 3.915 | 51,722.09 | 165 | 4 |
| Mar 23, 2023 | 4.07 | 0.74 | 6,241 | 4.075 | 4 | 25,196.26 | 80 | 4.045 |
| Mar 22, 2023 | 4.04 | 1.38 | 9,811 | 4.05 | 3.995 | 39,481.54 | 79 | 4.015 |
| Mar 21, 2023 | 3.985 | 4.05 | 25,805 | 3.985 | 3.845 | 100,997.14 | 143 | 3.845 |
| Mar 20, 2023 | 3.83 | -1.29 | 22,365 | 3.915 | 3.76 | 86,063.4 | 206 | 3.81 |
| Mar 17, 2023 | 3.88 | -5.94 | 84,450 | 4.105 | 3.88 | 332,888.26 | 303 | 4.095 |
| Mar 16, 2023 | 4.125 | 0.12 | 23,376 | 4.16 | 4.09 | 96,299.96 | 152 | 4.16 |
| Mar 15, 2023 | 4.12 | -2.14 | 46,644 | 4.18 | 4.07 | 191,863.23 | 279 | 4.18 |
| Mar 14, 2023 | 4.21 | 2.18 | 23,949 | 4.22 | 4.01 | 99,273.07 | 150 | 4.14 |
| Mar 13, 2023 | 4.12 | -0.48 | 40,600 | 4.135 | 3.99 | 164,381.05 | 310 | 3.995 |
| Mar 10, 2023 | 4.14 | 0.49 | 49,311 | 4.14 | 4.07 | 202,485.11 | 267 | 4.1 |
| Mar 9, 2023 | 4.12 | -0.72 | 22,523 | 4.165 | 4.09 | 92,709 | 150 | 4.135 |
| Mar 8, 2023 | 4.15 | 1.22 | 34,962 | 4.155 | 4.095 | 144,105.96 | 179 | 4.135 |
| Mar 7, 2023 | 4.1 | -0.36 | 26,333 | 4.13 | 4.01 | 107,776.21 | 190 | 4.11 |
| Mar 6, 2023 | 4.115 | -1.67 | 46,140 | 4.205 | 4 | 187,647.6 | 307 | 4.185 |
| Mar 3, 2023 | 4.185 | -1.18 | 20,006 | 4.255 | 4.155 | 83,764.23 | 192 | 4.2 |
| Mar 2, 2023 | 4.235 | -1.05 | 27,480 | 4.27 | 4.18 | 115,654.01 | 172 | 4.26 |
| Mar 1, 2023 | 4.28 | -0.23 | 21,471 | 4.335 | 4.25 | 91,859.54 | 185 | 4.3 |
| Feb 28, 2023 | 4.29 | -1.15 | 28,964 | 4.39 | 4.26 | 124,651.64 | 254 | 4.38 |
| Feb 24, 2023 | 4.34 | -3.56 | 29,240 | 4.5 | 4.34 | 128,484.14 | 238 | 4.46 |
| Feb 23, 2023 | 4.5 | 0.67 | 18,544 | 4.555 | 4.42 | 83,069.43 | 168 | 4.49 |
| Feb 22, 2023 | 4.47 | -3.46 | 35,039 | 4.595 | 4.47 | 158,278.3 | 254 | 4.585 |
| Feb 21, 2023 | 4.63 | 0.43 | 21,296 | 4.68 | 4.575 | 98,282.32 | 169 | 4.68 |
| Feb 20, 2023 | 4.61 | 2.44 | 61,443 | 4.65 | 4.5 | 281,481.04 | 401 | 4.515 |
| Feb 17, 2023 | 4.5 | 1.58 | 17,477 | 4.535 | 4.4 | 77,990.65 | 134 | 4.535 |
| Feb 16, 2023 | 4.43 | -1.99 | 28,913 | 4.54 | 4.43 | 129,565.11 | 224 | 4.535 |
| Feb 15, 2023 | 4.52 | 0.22 | 16,591 | 4.6 | 4.5 | 75,224.2 | 148 | 4.51 |
| Feb 14, 2023 | 4.51 | -0.44 | 16,340 | 4.58 | 4.49 | 73,918.35 | 129 | 4.52 |
| Feb 13, 2023 | 4.53 | 0.67 | 43,813 | 4.56 | 4.49 | 198,121.94 | 220 | 4.51 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Απόφαση 5 Technical terms and procedures for the provision of the Settlement Service 20022023 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
