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 | 1.125 | -0.71 | 7,734,105 | 1.145 | 1.125 | 8,765,193.83 | 2,468 | 1.136 |
| Mar 30, 2023 | 1.133 | 3.00 | 7,742,874 | 1.134 | 1.12 | 8,736,848.57 | 2,729 | 1.1205 |
| Mar 29, 2023 | 1.1 | 1.57 | 8,742,614 | 1.1 | 1.062 | 9,439,001.67 | 3,329 | 1.083 |
| Mar 28, 2023 | 1.083 | -3.30 | 6,929,077 | 1.136 | 1.0795 | 7,597,559.87 | 2,632 | 1.124 |
| Mar 27, 2023 | 1.12 | 2.75 | 3,252,241 | 1.13 | 1.1 | 3,634,699.31 | 1,799 | 1.12 |
| Mar 24, 2023 | 1.09 | -6.03 | 13,355,675 | 1.15 | 1.089 | 14,837,928.8 | 4,851 | 1.15 |
| Mar 23, 2023 | 1.16 | 0.00 | 7,328,276 | 1.1785 | 1.15 | 8,550,559.03 | 3,359 | 1.16 |
| Mar 22, 2023 | 1.16 | -0.04 | 11,560,352 | 1.1885 | 1.158 | 13,531,257.75 | 4,786 | 1.178 |
| Mar 21, 2023 | 1.1605 | 5.26 | 12,897,682 | 1.17 | 1.13 | 14,856,044.58 | 4,784 | 1.1355 |
| Mar 20, 2023 | 1.1025 | 3.57 | 12,584,401 | 1.1025 | 1.003 | 13,324,126.62 | 5,638 | 1.02 |
| Mar 17, 2023 | 1.0645 | -5.08 | 17,030,486 | 1.16 | 1.0605 | 18,685,854.89 | 6,685 | 1.154 |
| Mar 16, 2023 | 1.1215 | -0.75 | 15,301,789 | 1.1845 | 1.101 | 17,425,793.42 | 6,790 | 1.18 |
| Mar 15, 2023 | 1.13 | -10.39 | 22,166,463 | 1.27 | 1.11 | 25,638,803.62 | 9,165 | 1.27 |
| Mar 14, 2023 | 1.261 | 5.13 | 9,101,177 | 1.27 | 1.165 | 11,181,863.52 | 4,652 | 1.2055 |
| Mar 13, 2023 | 1.1995 | -0.04 | 21,306,514 | 1.21 | 1.14 | 24,960,946.18 | 7,128 | 1.1745 |
| Mar 10, 2023 | 1.2 | -6.18 | 13,934,382 | 1.2495 | 1.2 | 16,931,074.74 | 6,185 | 1.242 |
| Mar 9, 2023 | 1.279 | 0.00 | 6,019,006 | 1.303 | 1.2715 | 7,779,446.1 | 2,688 | 1.281 |
| Mar 8, 2023 | 1.279 | -3.11 | 11,738,531 | 1.305 | 1.269 | 15,021,922.41 | 5,995 | 1.3 |
| Mar 7, 2023 | 1.32 | -2.58 | 11,208,989 | 1.364 | 1.31 | 14,943,119.47 | 5,266 | 1.33 |
| Mar 6, 2023 | 1.355 | -5.90 | 13,916,047 | 1.4105 | 1.331 | 19,059,400.21 | 6,734 | 1.4105 |
| Mar 3, 2023 | 1.44 | 0.73 | 5,991,061 | 1.454 | 1.3775 | 8,508,832.31 | 3,325 | 1.44 |
| Mar 2, 2023 | 1.4295 | -2.69 | 11,366,370 | 1.441 | 1.401 | 16,214,590.68 | 4,553 | 1.434 |
| Mar 1, 2023 | 1.469 | -0.74 | 9,383,224 | 1.513 | 1.458 | 13,963,270.97 | 3,994 | 1.468 |
| Feb 28, 2023 | 1.48 | 3.50 | 13,312,757 | 1.494 | 1.428 | 19,562,722.59 | 4,771 | 1.43 |
| Feb 24, 2023 | 1.43 | -1.38 | 10,374,837 | 1.464 | 1.4265 | 14,926,300.2 | 2,913 | 1.45 |
| Feb 23, 2023 | 1.45 | 3.57 | 16,218,544 | 1.452 | 1.404 | 23,354,624.87 | 4,569 | 1.414 |
| Feb 22, 2023 | 1.4 | -4.37 | 7,627,576 | 1.47 | 1.4 | 10,866,869.59 | 3,834 | 1.45 |
| Feb 21, 2023 | 1.464 | -0.41 | 9,982,254 | 1.5 | 1.425 | 14,634,452.1 | 4,560 | 1.467 |
| Feb 20, 2023 | 1.47 | 5.91 | 17,512,077 | 1.47 | 1.396 | 25,203,734.41 | 7,869 | 1.396 |
| Feb 17, 2023 | 1.388 | 2.55 | 11,488,669 | 1.388 | 1.321 | 15,663,242.67 | 5,325 | 1.34 |
| Feb 16, 2023 | 1.3535 | 0.33 | 6,642,624 | 1.372 | 1.335 | 8,974,183.3 | 2,738 | 1.36 |
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
