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 31, 2023 | 1.35 | 1.50 | 1,314 | 1.35 | 1.285 | 1,757.77 | 26 | 1.285 |
| Mar 30, 2023 | 1.33 | 0.00 | 0 | - | - | 0 | 0 | - |
| Mar 29, 2023 | 1.33 | 5.56 | 2,269 | 1.33 | 1.24 | 2,876.34 | 28 | 1.29 |
| Mar 28, 2023 | 1.26 | -6.67 | 2,662 | 1.325 | 1.255 | 3,381.19 | 47 | 1.26 |
| Mar 27, 2023 | 1.35 | 1.89 | 72 | 1.35 | 1.35 | 97.2 | 2 | 1.35 |
| Mar 24, 2023 | 1.325 | -1.49 | 102 | 1.325 | 1.25 | 131.19 | 11 | 1.26 |
| Mar 23, 2023 | 1.345 | 2.28 | 2,179 | 1.345 | 1.31 | 2,867.56 | 11 | 1.32 |
| Mar 22, 2023 | 1.315 | 1.15 | 145 | 1.315 | 1.305 | 190.28 | 6 | 1.305 |
| Mar 21, 2023 | 1.3 | -5.11 | 3,631 | 1.36 | 1.3 | 4,757.32 | 22 | 1.34 |
| Mar 20, 2023 | 1.37 | 7.87 | 12,217 | 1.37 | 1.23 | 15,763.21 | 23 | 1.23 |
| Mar 17, 2023 | 1.27 | 3.25 | 8,004 | 1.3 | 1.22 | 10,100.55 | 18 | 1.27 |
| Mar 16, 2023 | 1.23 | 1.65 | 5,289 | 1.23 | 1.205 | 6,475.54 | 24 | 1.22 |
| Mar 15, 2023 | 1.21 | -2.02 | 8,035 | 1.22 | 1.21 | 9,723.25 | 33 | 1.21 |
| Mar 14, 2023 | 1.235 | 2.92 | 5,814 | 1.235 | 1.18 | 7,023.92 | 12 | 1.2 |
| Mar 13, 2023 | 1.2 | -1.64 | 3,613 | 1.2 | 1.18 | 4,300.14 | 29 | 1.19 |
| Mar 10, 2023 | 1.22 | -0.41 | 9,675 | 1.22 | 1.2 | 11,657.1 | 20 | 1.21 |
| Mar 9, 2023 | 1.225 | -0.41 | 3,118 | 1.235 | 1.2 | 3,811.89 | 17 | 1.2 |
| Mar 8, 2023 | 1.23 | -0.81 | 7,052 | 1.235 | 1.185 | 8,527.37 | 30 | 1.19 |
| Mar 7, 2023 | 1.24 | 0.00 | 628 | 1.245 | 1.21 | 766.85 | 7 | 1.245 |
| Mar 6, 2023 | 1.24 | -0.40 | 2,468 | 1.24 | 1.2 | 2,994.28 | 22 | 1.21 |
| Mar 3, 2023 | 1.245 | -1.19 | 858 | 1.25 | 1.22 | 1,059.84 | 8 | 1.25 |
| Mar 2, 2023 | 1.26 | -0.40 | 2,784 | 1.26 | 1.235 | 3,474.9 | 20 | 1.25 |
| Mar 1, 2023 | 1.265 | -1.94 | 2,072 | 1.265 | 1.255 | 2,610.33 | 17 | 1.26 |
| Feb 28, 2023 | 1.29 | -0.77 | 1,185 | 1.29 | 1.265 | 1,510.95 | 7 | 1.265 |
| Feb 24, 2023 | 1.3 | -0.38 | 95 | 1.3 | 1.26 | 120.1 | 5 | 1.26 |
| Feb 23, 2023 | 1.305 | 0.38 | 1,333 | 1.305 | 1.25 | 1,692.07 | 20 | 1.26 |
| Feb 22, 2023 | 1.3 | -0.76 | 1,533 | 1.3 | 1.235 | 1,930.14 | 19 | 1.255 |
| Feb 21, 2023 | 1.31 | -0.38 | 400 | 1.31 | 1.27 | 511 | 4 | 1.27 |
| Feb 20, 2023 | 1.315 | 1.94 | 13,205 | 1.33 | 1.275 | 17,239.8 | 32 | 1.28 |
| Feb 17, 2023 | 1.29 | -0.77 | 21 | 1.29 | 1.29 | 27.09 | 2 | 1.29 |
| Feb 16, 2023 | 1.3 | 1.17 | 569 | 1.3 | 1.27 | 730.55 | 7 | 1.27 |
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
