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 31, 2023 | 1.59 | 0.63 | 301,850 | 1.614 | 1.546 | 479,868.51 | 294 | 1.614 |
| Mar 30, 2023 | 1.58 | -1.25 | 197,384 | 1.628 | 1.58 | 316,592.98 | 249 | 1.61 |
| Mar 29, 2023 | 1.6 | 1.27 | 266,629 | 1.61 | 1.566 | 422,414.83 | 435 | 1.6 |
| Mar 28, 2023 | 1.58 | -3.07 | 189,673 | 1.638 | 1.58 | 302,928.53 | 301 | 1.63 |
| Mar 27, 2023 | 1.63 | 3.82 | 474,749 | 1.63 | 1.564 | 758,404.97 | 502 | 1.618 |
| Mar 24, 2023 | 1.57 | -4.85 | 544,044 | 1.68 | 1.57 | 867,981.27 | 407 | 1.67 |
| Mar 23, 2023 | 1.65 | 3.38 | 563,100 | 1.668 | 1.61 | 925,884.72 | 629 | 1.61 |
| Mar 22, 2023 | 1.596 | 0.00 | 105,967 | 1.614 | 1.578 | 168,480.75 | 131 | 1.592 |
| Mar 21, 2023 | 1.596 | 4.72 | 193,202 | 1.596 | 1.53 | 305,279.92 | 269 | 1.53 |
| Mar 20, 2023 | 1.524 | -1.68 | 246,192 | 1.55 | 1.524 | 378,747.63 | 180 | 1.55 |
| Mar 17, 2023 | 1.55 | 1.31 | 295,507 | 1.57 | 1.522 | 457,038.77 | 248 | 1.544 |
| Mar 16, 2023 | 1.53 | -0.52 | 227,159 | 1.6 | 1.53 | 358,195.4 | 296 | 1.548 |
| Mar 15, 2023 | 1.538 | -4.83 | 497,528 | 1.65 | 1.524 | 797,668.52 | 428 | 1.618 |
| Mar 14, 2023 | 1.616 | 4.94 | 401,299 | 1.616 | 1.52 | 629,904.6 | 399 | 1.546 |
| Mar 13, 2023 | 1.54 | -3.75 | 402,384 | 1.578 | 1.52 | 619,666.66 | 504 | 1.578 |
| Mar 10, 2023 | 1.6 | -2.32 | 364,273 | 1.628 | 1.582 | 582,190.89 | 418 | 1.628 |
| Mar 9, 2023 | 1.638 | -0.12 | 211,140 | 1.65 | 1.63 | 346,291.53 | 229 | 1.632 |
| Mar 8, 2023 | 1.64 | -1.80 | 164,991 | 1.672 | 1.63 | 270,942.75 | 195 | 1.672 |
| Mar 7, 2023 | 1.67 | -0.60 | 374,982 | 1.676 | 1.634 | 622,103.51 | 399 | 1.654 |
| Mar 6, 2023 | 1.68 | -3.34 | 478,202 | 1.71 | 1.66 | 804,577.29 | 517 | 1.71 |
| Mar 3, 2023 | 1.738 | 0.46 | 142,436 | 1.738 | 1.7 | 245,736.59 | 131 | 1.73 |
| Mar 2, 2023 | 1.73 | 0.00 | 410,622 | 1.73 | 1.682 | 699,660.21 | 368 | 1.71 |
| Mar 1, 2023 | 1.73 | 0.00 | 397,281 | 1.742 | 1.702 | 684,935.46 | 331 | 1.728 |
| Feb 28, 2023 | 1.73 | 0.58 | 236,192 | 1.73 | 1.692 | 405,327 | 233 | 1.692 |
| Feb 24, 2023 | 1.72 | 0.00 | 237,381 | 1.72 | 1.69 | 405,862.57 | 197 | 1.716 |
| Feb 23, 2023 | 1.72 | 1.30 | 290,487 | 1.722 | 1.68 | 495,819.57 | 347 | 1.698 |
| Feb 22, 2023 | 1.698 | -2.53 | 784,484 | 1.73 | 1.672 | 1,328,700.92 | 727 | 1.706 |
| Feb 21, 2023 | 1.742 | -0.91 | 230,743 | 1.758 | 1.716 | 400,668.81 | 282 | 1.758 |
| Feb 20, 2023 | 1.758 | 0.11 | 403,668 | 1.77 | 1.71 | 703,685.65 | 454 | 1.75 |
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
