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 | 4.395 | 1.50 | 34,968 | 4.395 | 4.325 | 152,027.54 | 189 | 4.37 |
| Jan 26, 2023 | 4.33 | 0.12 | 14,961 | 4.4 | 4.305 | 64,912.11 | 130 | 4.395 |
| Jan 25, 2023 | 4.325 | -1.82 | 16,120 | 4.44 | 4.3 | 70,392.59 | 121 | 4.44 |
| Jan 24, 2023 | 4.405 | 2.32 | 33,057 | 4.405 | 4.315 | 144,180.37 | 257 | 4.315 |
| Jan 23, 2023 | 4.305 | 2.50 | 27,086 | 4.34 | 4.27 | 116,526.98 | 256 | 4.3 |
| Jan 20, 2023 | 4.2 | -1.87 | 17,821 | 4.295 | 4.2 | 75,263.37 | 201 | 4.225 |
| Jan 19, 2023 | 4.28 | -3.17 | 110,853 | 4.345 | 4.14 | 469,750.57 | 692 | 4.32 |
| Jan 18, 2023 | 4.42 | -0.67 | 49,133 | 4.46 | 4.39 | 217,126.74 | 355 | 4.46 |
| Jan 17, 2023 | 4.45 | -0.45 | 58,129 | 4.505 | 4.42 | 258,186.6 | 259 | 4.505 |
| Jan 16, 2023 | 4.47 | -0.11 | 15,956 | 4.52 | 4.45 | 71,361.23 | 166 | 4.5 |
| Jan 13, 2023 | 4.475 | 1.02 | 17,345 | 4.5 | 4.42 | 77,573.43 | 168 | 4.46 |
| Jan 12, 2023 | 4.43 | 3.02 | 44,256 | 4.5 | 4.25 | 197,042.32 | 399 | 4.25 |
| Jan 11, 2023 | 4.3 | 0.00 | 11,899 | 4.375 | 4.265 | 51,406.22 | 154 | 4.375 |
| Jan 10, 2023 | 4.3 | -2.16 | 41,039 | 4.425 | 4.27 | 178,001 | 309 | 4.395 |
| Jan 9, 2023 | 4.395 | 6.42 | 130,896 | 4.395 | 4.15 | 559,590.01 | 459 | 4.15 |
| Jan 5, 2023 | 4.13 | 0.49 | 30,678 | 4.175 | 4.11 | 127,057.16 | 276 | 4.11 |
| Jan 4, 2023 | 4.11 | 2.24 | 36,004 | 4.145 | 4.03 | 147,170.65 | 339 | 4.03 |
| Jan 3, 2023 | 4.02 | -0.99 | 21,455 | 4.08 | 4.02 | 86,648.09 | 170 | 4.075 |
| Jan 2, 2023 | 4.06 | 2.53 | 12,237 | 4.07 | 3.96 | 49,412.13 | 113 | 3.96 |
| Dec 30, 2022 | 3.96 | -0.38 | 12,462 | 4.025 | 3.955 | 49,766.88 | 126 | 4.015 |
| Dec 29, 2022 | 3.975 | -0.87 | 3,850 | 4 | 3.955 | 15,342.69 | 51 | 4 |
| Dec 28, 2022 | 4.01 | -0.87 | 15,189 | 4.03 | 3.925 | 60,529.8 | 112 | 4.03 |
| Dec 27, 2022 | 4.045 | 2.67 | 11,823 | 4.045 | 3.915 | 46,671.17 | 85 | 3.95 |
| Dec 23, 2022 | 3.94 | -0.63 | 18,037 | 4.06 | 3.915 | 71,390.6 | 159 | 4.06 |
| Dec 22, 2022 | 3.965 | -2.34 | 9,928 | 4.095 | 3.965 | 39,923.56 | 136 | 4.06 |
| Dec 21, 2022 | 4.06 | 3.18 | 27,382 | 4.07 | 3.905 | 109,084.59 | 209 | 3.935 |
| Dec 20, 2022 | 3.935 | 0.13 | 14,398 | 3.95 | 3.885 | 56,275.84 | 110 | 3.905 |
| Dec 19, 2022 | 3.93 | -1.01 | 20,250 | 4 | 3.855 | 79,205.44 | 138 | 3.99 |
| Dec 16, 2022 | 3.97 | -0.25 | 12,928 | 3.97 | 3.925 | 51,002.35 | 110 | 3.97 |
| Dec 15, 2022 | 3.98 | 0.00 | 15,917 | 3.98 | 3.925 | 62,813.22 | 139 | 3.96 |
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
