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 | 4.06 | -3.68 | 130,563 | 4.28 | 4.06 | 538,472.71 | 489 | 4.28 |
| Mar 23, 2023 | 4.215 | -0.35 | 84,762 | 4.27 | 4.2 | 358,888.39 | 329 | 4.23 |
| Mar 22, 2023 | 4.23 | -1.86 | 92,494 | 4.38 | 4.23 | 399,811.8 | 350 | 4.31 |
| Mar 21, 2023 | 4.31 | 3.11 | 106,615 | 4.31 | 4.2 | 455,797.82 | 403 | 4.2 |
| Mar 20, 2023 | 4.18 | -1.42 | 163,273 | 4.245 | 4.11 | 679,716.53 | 658 | 4.24 |
| Mar 17, 2023 | 4.24 | 2.17 | 174,828 | 4.24 | 4.04 | 728,918.67 | 640 | 4.24 |
| Mar 16, 2023 | 4.15 | -0.95 | 176,299 | 4.32 | 4.14 | 738,894.8 | 738 | 4.26 |
| Mar 15, 2023 | 4.19 | -3.46 | 231,125 | 4.47 | 4.19 | 998,502.95 | 878 | 4.4 |
| Mar 14, 2023 | 4.34 | 1.88 | 179,150 | 4.35 | 4.23 | 769,610.53 | 590 | 4.25 |
| Mar 13, 2023 | 4.26 | -2.96 | 134,585 | 4.345 | 4.21 | 574,046.89 | 558 | 4.305 |
| Mar 10, 2023 | 4.39 | -2.12 | 128,165 | 4.45 | 4.35 | 564,380.26 | 508 | 4.45 |
| Mar 9, 2023 | 4.485 | 1.47 | 106,787 | 4.535 | 4.42 | 478,617.14 | 394 | 4.42 |
| Mar 8, 2023 | 4.42 | -0.90 | 105,241 | 4.5 | 4.4 | 469,691.96 | 415 | 4.4 |
| Mar 7, 2023 | 4.46 | 1.59 | 113,267 | 4.48 | 4.295 | 497,709.25 | 442 | 4.38 |
| Mar 6, 2023 | 4.39 | -2.44 | 157,025 | 4.52 | 4.315 | 689,562.75 | 616 | 4.52 |
| Mar 3, 2023 | 4.5 | -0.77 | 112,480 | 4.595 | 4.465 | 509,658.22 | 397 | 4.595 |
| Mar 2, 2023 | 4.535 | -2.05 | 120,523 | 4.585 | 4.475 | 545,669.5 | 474 | 4.56 |
| Mar 1, 2023 | 4.63 | 0.65 | 124,998 | 4.665 | 4.58 | 578,193.39 | 463 | 4.58 |
| Feb 28, 2023 | 4.6 | 0.00 | 93,111 | 4.62 | 4.54 | 427,671.14 | 379 | 4.59 |
| Feb 24, 2023 | 4.6 | -0.65 | 91,043 | 4.7 | 4.565 | 421,894.23 | 387 | 4.63 |
| Feb 23, 2023 | 4.63 | 0.43 | 102,938 | 4.67 | 4.605 | 477,513.82 | 442 | 4.61 |
| Feb 22, 2023 | 4.61 | -1.91 | 120,567 | 4.7 | 4.6 | 560,262.18 | 624 | 4.7 |
| Feb 21, 2023 | 4.7 | -1.78 | 147,727 | 4.785 | 4.68 | 698,389.85 | 694 | 4.77 |
| Feb 20, 2023 | 4.785 | 0.84 | 174,548 | 4.86 | 4.75 | 841,150.18 | 721 | 4.78 |
| Feb 17, 2023 | 4.745 | 1.71 | 135,766 | 4.76 | 4.63 | 638,147.54 | 426 | 4.665 |
| Feb 16, 2023 | 4.665 | 1.30 | 159,034 | 4.75 | 4.615 | 746,920.33 | 473 | 4.615 |
| Feb 15, 2023 | 4.605 | -0.75 | 120,094 | 4.68 | 4.545 | 554,567.56 | 529 | 4.64 |
| Feb 14, 2023 | 4.64 | -0.85 | 98,400 | 4.715 | 4.64 | 458,869.06 | 315 | 4.65 |
| Feb 13, 2023 | 4.68 | 1.52 | 108,035 | 4.715 | 4.59 | 504,587.13 | 480 | 4.61 |
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
