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 & Service
- Media
- Food Beverage & Tobacco
Stock Historic Graph
Last 30 days closing prices
| Date | Price | Change % | Volume | Max | Min | Trade Value | Trades | Opening |
|---|---|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.315 | -0.02 | 1,016,824 | 4.34 | 4.283 | 4,374,396.03 | 1,498 | 4.34 |
| Jan 26, 2023 | 4.316 | 3.75 | 1,479,805 | 4.338 | 4.16 | 6,337,386.99 | 1,870 | 4.16 |
| Jan 25, 2023 | 4.16 | -1.56 | 2,617,654 | 4.29 | 4.13 | 10,901,284 | 2,830 | 4.22 |
| Jan 24, 2023 | 4.226 | -0.77 | 2,427,558 | 4.34 | 4.2 | 10,358,632.18 | 3,395 | 4.259 |
| Jan 23, 2023 | 4.259 | 3.63 | 2,008,497 | 4.267 | 4.11 | 8,518,803.27 | 2,416 | 4.11 |
| Jan 20, 2023 | 4.11 | 0.81 | 1,444,660 | 4.116 | 4.018 | 5,918,109.79 | 1,485 | 4.077 |
| Jan 19, 2023 | 4.077 | -0.90 | 3,002,895 | 4.109 | 4 | 12,186,835.36 | 3,570 | 4.068 |
| Jan 18, 2023 | 4.114 | -0.07 | 4,098,077 | 4.13 | 4.073 | 16,828,174.15 | 2,049 | 4.11 |
| Jan 17, 2023 | 4.117 | 0.66 | 1,973,091 | 4.117 | 4.046 | 8,068,382.21 | 2,256 | 4.1 |
| Jan 16, 2023 | 4.09 | 1.54 | 1,597,567 | 4.098 | 4.007 | 6,494,932.31 | 1,989 | 4.007 |
| Jan 13, 2023 | 4.028 | 0.95 | 1,225,512 | 4.028 | 3.966 | 4,915,122.53 | 1,409 | 3.98 |
| Jan 12, 2023 | 3.99 | 0.15 | 1,350,648 | 3.99 | 3.95 | 5,365,546.69 | 1,165 | 3.99 |
| Jan 11, 2023 | 3.984 | 0.91 | 1,684,867 | 3.984 | 3.935 | 6,686,099.61 | 2,134 | 3.95 |
| Jan 10, 2023 | 3.948 | -0.58 | 1,693,568 | 3.988 | 3.905 | 6,691,808.42 | 2,273 | 3.954 |
| Jan 9, 2023 | 3.971 | 2.08 | 1,715,314 | 3.985 | 3.891 | 6,764,708.44 | 2,204 | 3.9 |
| Jan 5, 2023 | 3.89 | 0.93 | 2,267,212 | 3.89 | 3.81 | 8,777,140.13 | 1,630 | 3.854 |
| Jan 4, 2023 | 3.854 | 1.15 | 994,044 | 3.854 | 3.782 | 3,806,445.6 | 2,113 | 3.782 |
| Jan 3, 2023 | 3.81 | 0.74 | 621,414 | 3.825 | 3.772 | 2,363,364.07 | 1,123 | 3.81 |
| Jan 2, 2023 | 3.782 | 0.93 | 136,238 | 3.799 | 3.746 | 515,804.52 | 356 | 3.782 |
| Dec 30, 2022 | 3.747 | 1.00 | 540,264 | 3.758 | 3.69 | 2,021,900.82 | 741 | 3.72 |
| Dec 29, 2022 | 3.71 | -0.54 | 769,064 | 3.74 | 3.677 | 2,840,515.72 | 1,092 | 3.73 |
| Dec 28, 2022 | 3.73 | 1.28 | 469,082 | 3.74 | 3.67 | 1,741,246.42 | 907 | 3.67 |
| Dec 27, 2022 | 3.683 | 0.08 | 138,149 | 3.747 | 3.675 | 510,061.33 | 348 | 3.68 |
| Dec 23, 2022 | 3.68 | -1.89 | 336,565 | 3.749 | 3.68 | 1,244,842.87 | 689 | 3.749 |
| Dec 22, 2022 | 3.751 | 0.56 | 515,976 | 3.755 | 3.712 | 1,930,901.05 | 969 | 3.712 |
| Dec 21, 2022 | 3.73 | 0.13 | 908,824 | 3.774 | 3.704 | 3,399,675.74 | 898 | 3.704 |
| Dec 20, 2022 | 3.725 | -0.75 | 367,932 | 3.743 | 3.652 | 1,369,013.05 | 795 | 3.652 |
| Dec 19, 2022 | 3.753 | 1.43 | 1,025,148 | 3.756 | 3.68 | 3,814,696.53 | 945 | 3.68 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution 16 Technical terms and procedures for the Service of Provision Information on Securities 19122022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
