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 | 7.28 | -2.93 | 138,274 | 7.57 | 7.17 | 1,013,397.98 | 916 | 7.55 |
| Mar 23, 2023 | 7.5 | -2.09 | 49,859 | 7.69 | 7.5 | 376,981.42 | 463 | 7.66 |
| Mar 22, 2023 | 7.66 | 0.00 | 61,138 | 7.77 | 7.55 | 466,449.98 | 435 | 7.6 |
| Mar 21, 2023 | 7.66 | 2.13 | 197,194 | 7.7 | 7.48 | 1,509,576.67 | 919 | 7.49 |
| Mar 20, 2023 | 7.5 | 4.17 | 213,038 | 7.5 | 7.07 | 1,558,222.96 | 853 | 7.1 |
| Mar 17, 2023 | 7.2 | -1.23 | 141,608 | 7.48 | 7.2 | 1,037,702.42 | 586 | 7.29 |
| Mar 16, 2023 | 7.29 | -0.68 | 163,380 | 7.58 | 7.28 | 1,203,463.19 | 814 | 7.34 |
| Mar 15, 2023 | 7.34 | -6.02 | 206,489 | 7.86 | 7.34 | 1,546,977.9 | 881 | 7.84 |
| Mar 14, 2023 | 7.81 | 1.17 | 101,282 | 7.86 | 7.65 | 787,070.88 | 501 | 7.65 |
| Mar 13, 2023 | 7.72 | -1.03 | 171,771 | 7.8 | 7.52 | 1,311,898.53 | 902 | 7.8 |
| Mar 10, 2023 | 7.8 | -0.64 | 89,078 | 7.85 | 7.72 | 691,977.85 | 490 | 7.8 |
| Mar 9, 2023 | 7.85 | -0.63 | 89,641 | 8.1 | 7.81 | 709,394.25 | 442 | 7.9 |
| Mar 8, 2023 | 7.9 | 0.00 | 120,918 | 8.04 | 7.81 | 956,272.34 | 492 | 8.04 |
| Mar 7, 2023 | 7.9 | 0.51 | 158,119 | 8.1 | 7.63 | 1,237,304.41 | 956 | 7.8 |
| Mar 6, 2023 | 7.86 | -2.72 | 171,874 | 8 | 7.81 | 1,352,088.76 | 927 | 7.98 |
| Mar 3, 2023 | 8.08 | -0.86 | 111,938 | 8.2 | 8.01 | 909,110.67 | 594 | 8.15 |
| Mar 2, 2023 | 8.15 | -1.81 | 127,530 | 8.2 | 8.01 | 1,033,184.67 | 763 | 8.2 |
| Mar 1, 2023 | 8.3 | -0.72 | 131,304 | 8.46 | 8.24 | 1,095,826.22 | 801 | 8.36 |
| Feb 28, 2023 | 8.36 | -0.59 | 204,157 | 8.58 | 8.24 | 1,705,589.16 | 1,154 | 8.51 |
| Feb 24, 2023 | 8.41 | -2.21 | 92,848 | 8.68 | 8.39 | 790,416.89 | 581 | 8.6 |
| Feb 23, 2023 | 8.6 | 2.75 | 113,080 | 8.6 | 8.37 | 965,326.45 | 566 | 8.37 |
| Feb 22, 2023 | 8.37 | -0.83 | 114,924 | 8.5 | 8.33 | 966,240.85 | 622 | 8.36 |
| Feb 21, 2023 | 8.44 | -0.35 | 200,597 | 8.53 | 8.35 | 1,695,051.05 | 995 | 8.47 |
| Feb 20, 2023 | 8.47 | 2.54 | 162,848 | 8.51 | 8.26 | 1,376,480.65 | 838 | 8.26 |
| Feb 17, 2023 | 8.26 | 0.36 | 70,574 | 8.3 | 8.1 | 581,930.01 | 366 | 8.2 |
| Feb 16, 2023 | 8.23 | -0.84 | 52,463 | 8.36 | 8.22 | 434,525.15 | 388 | 8.3 |
| Feb 15, 2023 | 8.3 | 2.47 | 146,948 | 8.3 | 8.09 | 1,205,584.78 | 748 | 8.2 |
| Feb 14, 2023 | 8.1 | 0.00 | 100,789 | 8.15 | 8 | 815,681.43 | 515 | 8.1 |
| Feb 13, 2023 | 8.1 | 4.79 | 222,815 | 8.1 | 7.66 | 1,785,296.12 | 995 | 7.66 |
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
