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 | 1.525 | 0.00 | 2,089 | 1.525 | 1.5 | 3,172.4 | 7 | 1.525 |
| Mar 30, 2023 | 1.525 | 0.00 | 2,880 | 1.525 | 1.495 | 4,362.78 | 15 | 1.52 |
| Mar 29, 2023 | 1.525 | -0.65 | 27,914 | 1.535 | 1.5 | 42,836.22 | 7 | 1.535 |
| Mar 28, 2023 | 1.535 | 0.66 | 4,630 | 1.545 | 1.48 | 7,012.29 | 32 | 1.545 |
| Mar 27, 2023 | 1.525 | 1.33 | 1,998 | 1.545 | 1.48 | 3,015.62 | 19 | 1.545 |
| Mar 24, 2023 | 1.505 | -3.53 | 6,435 | 1.53 | 1.48 | 9,630.58 | 50 | 1.52 |
| Mar 23, 2023 | 1.56 | 0.00 | 1,250 | 1.56 | 1.555 | 1,948.75 | 6 | 1.555 |
| Mar 22, 2023 | 1.56 | 1.63 | 3,710 | 1.56 | 1.535 | 5,763.43 | 16 | 1.535 |
| Mar 21, 2023 | 1.535 | 0.66 | 7,112 | 1.56 | 1.51 | 10,919.58 | 38 | 1.56 |
| Mar 20, 2023 | 1.525 | -1.93 | 11,199 | 1.525 | 1.49 | 16,876.45 | 63 | 1.49 |
| Mar 17, 2023 | 1.555 | 0.65 | 4,374 | 1.6 | 1.52 | 6,809.53 | 14 | 1.6 |
| Mar 16, 2023 | 1.545 | -0.64 | 5,245 | 1.63 | 1.48 | 7,952.31 | 40 | 1.63 |
| Mar 15, 2023 | 1.555 | -2.51 | 7,127 | 1.645 | 1.5 | 10,923.12 | 61 | 1.645 |
| Mar 14, 2023 | 1.595 | 2.57 | 20,470 | 1.6 | 1.54 | 31,969.5 | 63 | 1.58 |
| Mar 13, 2023 | 1.555 | -5.18 | 11,199 | 1.6 | 1.525 | 17,463.7 | 98 | 1.575 |
| Mar 10, 2023 | 1.64 | 0.00 | 5,455 | 1.64 | 1.575 | 8,867.11 | 37 | 1.575 |
| Mar 9, 2023 | 1.64 | 3.47 | 10,967 | 1.665 | 1.585 | 17,898.21 | 48 | 1.585 |
| Mar 8, 2023 | 1.585 | -1.55 | 2,932 | 1.6 | 1.57 | 4,609.49 | 25 | 1.575 |
| Mar 7, 2023 | 1.61 | 0.94 | 2,956 | 1.61 | 1.555 | 4,678.78 | 30 | 1.555 |
| Mar 6, 2023 | 1.595 | -2.15 | 6,936 | 1.62 | 1.575 | 10,983.68 | 37 | 1.585 |
| Mar 3, 2023 | 1.63 | -2.10 | 5,541 | 1.675 | 1.61 | 8,951.56 | 38 | 1.62 |
| Mar 2, 2023 | 1.665 | -0.30 | 11,130 | 1.665 | 1.61 | 18,118.27 | 60 | 1.63 |
| Mar 1, 2023 | 1.67 | -1.76 | 9,319 | 1.69 | 1.65 | 15,449.98 | 38 | 1.66 |
| Feb 28, 2023 | 1.7 | 0.00 | 5,001 | 1.7 | 1.625 | 8,347.79 | 29 | 1.685 |
| Feb 24, 2023 | 1.7 | -2.30 | 6,621 | 1.735 | 1.68 | 11,227.61 | 33 | 1.7 |
| Feb 23, 2023 | 1.74 | 0.58 | 1,999 | 1.74 | 1.71 | 3,452.22 | 15 | 1.74 |
| Feb 22, 2023 | 1.73 | -1.14 | 1,220 | 1.745 | 1.705 | 2,106.4 | 17 | 1.705 |
| Feb 21, 2023 | 1.75 | -0.57 | 10,069 | 1.77 | 1.705 | 17,531.71 | 47 | 1.76 |
| Feb 20, 2023 | 1.76 | 1.15 | 26,640 | 1.78 | 1.73 | 46,725.2 | 78 | 1.74 |
| Feb 17, 2023 | 1.74 | -0.85 | 9,910 | 1.755 | 1.695 | 17,047.98 | 54 | 1.755 |
| Feb 16, 2023 | 1.755 | 4.78 | 57,100 | 1.8 | 1.625 | 99,404.82 | 135 | 1.625 |
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
