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 21, 2023 | 1.76 | 2.56 | 189,417 | 1.768 | 1.724 | 331,259.49 | 328 | 1.736 |
| Mar 20, 2023 | 1.716 | 3.25 | 401,198 | 1.718 | 1.65 | 678,727.79 | 618 | 1.662 |
| Mar 17, 2023 | 1.662 | -2.92 | 453,049 | 1.756 | 1.662 | 770,083.66 | 728 | 1.73 |
| Mar 16, 2023 | 1.712 | -0.70 | 455,248 | 1.776 | 1.676 | 783,239.04 | 786 | 1.724 |
| Mar 15, 2023 | 1.724 | -5.27 | 618,181 | 1.834 | 1.724 | 1,093,603.25 | 870 | 1.834 |
| Mar 14, 2023 | 1.82 | 0.33 | 337,891 | 1.834 | 1.8 | 616,708.73 | 525 | 1.8 |
| Mar 13, 2023 | 1.814 | -0.98 | 688,838 | 1.818 | 1.79 | 1,240,564.14 | 701 | 1.81 |
| Mar 10, 2023 | 1.832 | -1.61 | 385,547 | 1.86 | 1.826 | 708,879.13 | 566 | 1.86 |
| Mar 9, 2023 | 1.862 | 0.65 | 243,469 | 1.868 | 1.842 | 452,847.89 | 404 | 1.842 |
| Mar 8, 2023 | 1.85 | 0.33 | 329,768 | 1.86 | 1.83 | 608,183.16 | 427 | 1.832 |
| Mar 7, 2023 | 1.844 | -0.22 | 955,836 | 1.88 | 1.83 | 1,774,109.31 | 756 | 1.83 |
| Mar 6, 2023 | 1.848 | -2.22 | 479,301 | 1.89 | 1.84 | 888,224.56 | 599 | 1.89 |
| Mar 3, 2023 | 1.89 | -0.63 | 320,350 | 1.906 | 1.882 | 606,929.84 | 635 | 1.9 |
| Mar 2, 2023 | 1.902 | -0.10 | 249,648 | 1.902 | 1.862 | 469,461.45 | 477 | 1.89 |
| Mar 1, 2023 | 1.904 | -0.21 | 412,673 | 1.942 | 1.898 | 789,018.58 | 979 | 1.902 |
| Feb 28, 2023 | 1.908 | 0.10 | 710,427 | 1.922 | 1.898 | 1,356,798.06 | 814 | 1.906 |
| Feb 24, 2023 | 1.906 | -0.73 | 548,397 | 1.93 | 1.89 | 1,046,172.14 | 671 | 1.93 |
| Feb 23, 2023 | 1.92 | 0.10 | 560,574 | 1.936 | 1.896 | 1,073,167.7 | 803 | 1.922 |
| Feb 22, 2023 | 1.918 | -1.44 | 623,650 | 1.956 | 1.918 | 1,199,859.48 | 758 | 1.94 |
| Feb 21, 2023 | 1.946 | -1.22 | 368,574 | 1.976 | 1.944 | 719,558.11 | 604 | 1.976 |
| Feb 20, 2023 | 1.97 | 1.03 | 697,521 | 1.99 | 1.946 | 1,365,390.41 | 1,328 | 1.952 |
| Feb 17, 2023 | 1.95 | -0.71 | 433,002 | 1.98 | 1.946 | 845,456.9 | 694 | 1.98 |
| Feb 16, 2023 | 1.964 | -0.81 | 497,280 | 2.03 | 1.964 | 986,839.51 | 712 | 2.03 |
| Feb 15, 2023 | 1.98 | -0.50 | 938,830 | 2.03 | 1.968 | 1,877,476.6 | 942 | 1.99 |
| Feb 14, 2023 | 1.99 | 0.40 | 1,106,683 | 1.992 | 1.956 | 2,187,300.18 | 969 | 1.982 |
| Feb 13, 2023 | 1.982 | 1.43 | 509,330 | 1.996 | 1.954 | 1,010,213.96 | 789 | 1.954 |
| Feb 10, 2023 | 1.954 | -1.01 | 676,519 | 1.988 | 1.94 | 1,325,146.37 | 818 | 1.974 |
| Feb 9, 2023 | 1.974 | 0.71 | 921,431 | 2 | 1.944 | 1,816,210.07 | 1,132 | 1.97 |
| Feb 8, 2023 | 1.96 | 1.87 | 431,919 | 1.964 | 1.93 | 841,513.61 | 691 | 1.93 |
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
