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 24, 2023 | 3.735 | -3.36 | 158,707 | 3.87 | 3.68 | 596,273.9 | 480 | 3.87 |
| Mar 23, 2023 | 3.865 | -0.90 | 119,840 | 3.93 | 3.83 | 463,953.64 | 294 | 3.9 |
| Mar 22, 2023 | 3.9 | 0.26 | 188,428 | 3.94 | 3.785 | 730,841.66 | 475 | 3.915 |
| Mar 21, 2023 | 3.89 | 4.01 | 220,383 | 3.89 | 3.74 | 836,551.07 | 763 | 3.74 |
| Mar 20, 2023 | 3.74 | 7.01 | 217,102 | 3.74 | 3.44 | 780,754.5 | 662 | 3.495 |
| Mar 17, 2023 | 3.495 | -2.37 | 261,878 | 3.675 | 3.425 | 927,088.48 | 667 | 3.64 |
| Mar 16, 2023 | 3.58 | 0.56 | 228,751 | 3.695 | 3.5 | 822,113.87 | 667 | 3.66 |
| Mar 15, 2023 | 3.56 | -6.56 | 403,911 | 3.91 | 3.56 | 1,501,455.14 | 1,064 | 3.81 |
| Mar 14, 2023 | 3.81 | 0.00 | 279,035 | 3.86 | 3.72 | 1,058,051.12 | 754 | 3.76 |
| Mar 13, 2023 | 3.81 | -2.06 | 372,202 | 3.88 | 3.67 | 1,403,426.55 | 913 | 3.87 |
| Mar 10, 2023 | 3.89 | 0.91 | 284,184 | 3.925 | 3.83 | 1,097,121.3 | 739 | 3.87 |
| Mar 9, 2023 | 3.855 | -2.41 | 299,623 | 4.04 | 3.85 | 1,176,251.77 | 884 | 4.02 |
| Mar 8, 2023 | 3.95 | -1.00 | 217,522 | 4.015 | 3.895 | 856,905.3 | 508 | 4 |
| Mar 7, 2023 | 3.99 | 2.05 | 246,025 | 4.03 | 3.8 | 964,843.48 | 610 | 3.88 |
| Mar 6, 2023 | 3.91 | -2.62 | 328,401 | 4.03 | 3.81 | 1,286,209.97 | 881 | 4.005 |
| Mar 3, 2023 | 4.015 | -1.95 | 311,198 | 4.18 | 4.005 | 1,278,040.52 | 684 | 4.095 |
| Mar 2, 2023 | 4.095 | 1.87 | 274,127 | 4.095 | 3.92 | 1,094,798.5 | 733 | 3.985 |
| Mar 1, 2023 | 4.02 | 2.42 | 259,696 | 4.02 | 3.91 | 1,031,943.39 | 751 | 3.94 |
| Feb 28, 2023 | 3.925 | 0.38 | 153,508 | 3.96 | 3.85 | 595,262.6 | 383 | 3.94 |
| Feb 24, 2023 | 3.91 | -0.89 | 172,264 | 3.99 | 3.9 | 680,302.72 | 411 | 3.975 |
| Feb 23, 2023 | 3.945 | 0.00 | 166,492 | 3.97 | 3.895 | 654,194.94 | 427 | 3.9 |
| Feb 22, 2023 | 3.945 | -1.38 | 174,420 | 4 | 3.895 | 686,596.34 | 524 | 3.97 |
| Feb 21, 2023 | 4 | 0.00 | 291,493 | 4.045 | 3.92 | 1,156,071.72 | 734 | 4.03 |
| Feb 20, 2023 | 4 | 0.00 | 297,018 | 4.08 | 3.97 | 1,195,794.15 | 741 | 4 |
| Feb 17, 2023 | 4 | 1.14 | 302,906 | 4 | 3.91 | 1,196,802.95 | 698 | 3.965 |
| Feb 16, 2023 | 3.955 | 3.81 | 452,081 | 3.985 | 3.845 | 1,769,427.43 | 952 | 3.845 |
| Feb 15, 2023 | 3.81 | 0.79 | 255,066 | 3.82 | 3.725 | 962,723.81 | 568 | 3.78 |
| Feb 14, 2023 | 3.78 | -1.05 | 154,805 | 3.84 | 3.75 | 584,229.93 | 412 | 3.84 |
| Feb 13, 2023 | 3.82 | 0.53 | 222,212 | 3.86 | 3.775 | 847,327.16 | 575 | 3.8 |
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
