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 | 1.43 | 2.14 | 12,710 | 1.44 | 1.405 | 18,026.38 | 37 | 1.435 |
| Mar 30, 2023 | 1.4 | 0.72 | 15,925 | 1.42 | 1.4 | 22,371.5 | 40 | 1.4 |
| Mar 29, 2023 | 1.39 | 0.72 | 10,380 | 1.4 | 1.385 | 14,476.7 | 20 | 1.4 |
| Mar 28, 2023 | 1.38 | -1.43 | 13,295 | 1.42 | 1.375 | 18,475.1 | 37 | 1.42 |
| Mar 27, 2023 | 1.4 | -1.41 | 36,298 | 1.425 | 1.395 | 50,980.12 | 42 | 1.42 |
| Mar 24, 2023 | 1.42 | -1.05 | 22,671 | 1.455 | 1.39 | 32,010.52 | 52 | 1.455 |
| Mar 23, 2023 | 1.435 | 1.41 | 21,666 | 1.46 | 1.42 | 31,074.21 | 54 | 1.445 |
| Mar 22, 2023 | 1.415 | -1.05 | 15,191 | 1.485 | 1.41 | 21,865.73 | 42 | 1.45 |
| Mar 21, 2023 | 1.43 | 2.88 | 15,740 | 1.435 | 1.38 | 22,117.44 | 55 | 1.41 |
| Mar 20, 2023 | 1.39 | -0.36 | 16,192 | 1.4 | 1.385 | 22,548.25 | 32 | 1.385 |
| Mar 17, 2023 | 1.395 | 3.72 | 21,688 | 1.435 | 1.33 | 30,313.62 | 67 | 1.33 |
| Mar 16, 2023 | 1.345 | -1.10 | 16,327 | 1.39 | 1.33 | 22,356.7 | 42 | 1.39 |
| Mar 15, 2023 | 1.36 | -2.86 | 26,081 | 1.43 | 1.34 | 36,331.29 | 60 | 1.4 |
| Mar 14, 2023 | 1.4 | 2.19 | 23,882 | 1.405 | 1.34 | 32,711.86 | 96 | 1.38 |
| Mar 13, 2023 | 1.37 | -1.44 | 31,544 | 1.38 | 1.34 | 42,827.4 | 97 | 1.37 |
| Mar 10, 2023 | 1.39 | -1.77 | 26,581 | 1.4 | 1.375 | 36,815.02 | 86 | 1.395 |
| Mar 9, 2023 | 1.415 | 1.80 | 18,783 | 1.42 | 1.38 | 26,320.04 | 84 | 1.38 |
| Mar 8, 2023 | 1.39 | -2.80 | 27,099 | 1.445 | 1.39 | 38,089.96 | 101 | 1.425 |
| Mar 7, 2023 | 1.43 | 0.35 | 21,230 | 1.47 | 1.41 | 30,809 | 54 | 1.425 |
| Mar 6, 2023 | 1.425 | -5.32 | 28,780 | 1.49 | 1.425 | 41,655.8 | 150 | 1.49 |
| Mar 3, 2023 | 1.505 | -0.66 | 13,238 | 1.535 | 1.49 | 19,908.27 | 56 | 1.535 |
| Mar 2, 2023 | 1.515 | -0.98 | 17,646 | 1.52 | 1.49 | 26,494.73 | 63 | 1.52 |
| Mar 1, 2023 | 1.53 | -0.97 | 20,380 | 1.575 | 1.53 | 31,501.68 | 57 | 1.56 |
| Feb 28, 2023 | 1.545 | -2.52 | 27,550 | 1.62 | 1.545 | 43,447.39 | 73 | 1.62 |
| Feb 24, 2023 | 1.585 | -1.55 | 13,508 | 1.62 | 1.57 | 21,525.86 | 58 | 1.62 |
| Feb 23, 2023 | 1.61 | 0.62 | 12,455 | 1.625 | 1.57 | 19,913.12 | 41 | 1.57 |
| Feb 22, 2023 | 1.6 | -1.23 | 23,012 | 1.645 | 1.58 | 37,113.35 | 70 | 1.64 |
| Feb 21, 2023 | 1.62 | -1.22 | 15,763 | 1.65 | 1.6 | 25,573.59 | 66 | 1.64 |
| Feb 20, 2023 | 1.64 | -2.38 | 16,238 | 1.69 | 1.63 | 26,952.28 | 79 | 1.685 |
| Feb 17, 2023 | 1.68 | -0.30 | 19,974 | 1.685 | 1.63 | 33,164.57 | 68 | 1.685 |
| Feb 16, 2023 | 1.685 | 0.90 | 14,862 | 1.685 | 1.625 | 24,686.58 | 47 | 1.67 |
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
