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 | 4.16 | 2.09 | 47,072 | 4.19 | 4.1 | 195,770.24 | 203 | 4.1 |
| Mar 20, 2023 | 4.075 | 1.88 | 81,970 | 4.11 | 3.88 | 331,390.08 | 238 | 3.9 |
| Mar 17, 2023 | 4 | 0.13 | 102,061 | 4.14 | 3.97 | 412,915.49 | 313 | 4.01 |
| Mar 16, 2023 | 3.995 | 0.38 | 107,468 | 4.07 | 3.96 | 430,329.51 | 364 | 4.04 |
| Mar 15, 2023 | 3.98 | -6.79 | 243,767 | 4.27 | 3.98 | 995,299.25 | 806 | 4.27 |
| Mar 14, 2023 | 4.27 | 1.91 | 312,933 | 4.295 | 4.14 | 1,327,381.11 | 907 | 4.19 |
| Mar 13, 2023 | 4.19 | 2.70 | 240,755 | 4.195 | 3.9 | 967,993.14 | 834 | 3.98 |
| Mar 10, 2023 | 4.08 | -1.45 | 214,426 | 4.08 | 3.965 | 864,356.48 | 496 | 4.05 |
| Mar 9, 2023 | 4.14 | 2.22 | 220,948 | 4.16 | 4 | 910,639.13 | 670 | 4 |
| Mar 8, 2023 | 4.05 | 2.02 | 230,819 | 4.08 | 3.93 | 918,881.62 | 382 | 3.97 |
| Mar 7, 2023 | 3.97 | 0.51 | 153,076 | 4.05 | 3.845 | 606,610 | 505 | 3.9 |
| Mar 6, 2023 | 3.95 | -3.66 | 250,778 | 4.07 | 3.9 | 992,267.86 | 782 | 4.05 |
| Mar 3, 2023 | 4.1 | -2.38 | 192,847 | 4.24 | 3.965 | 791,716.44 | 669 | 4.2 |
| Mar 2, 2023 | 4.2 | -2.89 | 160,539 | 4.34 | 4.16 | 674,227.22 | 489 | 4.29 |
| Mar 1, 2023 | 4.325 | -1.37 | 187,856 | 4.395 | 4.32 | 817,789.33 | 386 | 4.385 |
| Feb 28, 2023 | 4.385 | 4.53 | 146,398 | 4.385 | 4.175 | 630,406.94 | 378 | 4.175 |
| Feb 24, 2023 | 4.195 | -2.33 | 76,900 | 4.3 | 4.18 | 325,396.38 | 293 | 4.265 |
| Feb 23, 2023 | 4.295 | 0.82 | 137,812 | 4.3 | 4.17 | 581,907.61 | 534 | 4.25 |
| Feb 22, 2023 | 4.26 | -3.62 | 227,922 | 4.465 | 4.25 | 988,600.62 | 627 | 4.41 |
| Feb 21, 2023 | 4.42 | -1.34 | 487,918 | 4.5 | 4.4 | 2,169,963.04 | 407 | 4.5 |
| Feb 20, 2023 | 4.48 | 5.41 | 515,001 | 4.525 | 4.25 | 2,276,845.43 | 866 | 4.25 |
| Feb 17, 2023 | 4.25 | -0.23 | 144,519 | 4.25 | 4.15 | 607,656.53 | 384 | 4.23 |
| Feb 16, 2023 | 4.26 | -0.93 | 171,521 | 4.32 | 4.245 | 733,357.49 | 339 | 4.3 |
| Feb 15, 2023 | 4.3 | 1.42 | 223,696 | 4.31 | 4.195 | 954,272.63 | 449 | 4.26 |
| Feb 14, 2023 | 4.24 | 0.24 | 132,656 | 4.26 | 4.18 | 558,347.86 | 317 | 4.25 |
| Feb 13, 2023 | 4.23 | 6.55 | 381,166 | 4.23 | 4 | 1,579,660.88 | 958 | 4.04 |
| Feb 10, 2023 | 3.97 | 0.00 | 180,863 | 4.03 | 3.905 | 715,405.06 | 459 | 3.97 |
| Feb 9, 2023 | 3.97 | 0.51 | 632,703 | 4.03 | 3.915 | 2,501,772.82 | 754 | 3.95 |
| Feb 8, 2023 | 3.95 | 0.77 | 676,249 | 3.96 | 3.875 | 2,661,536.69 | 553 | 3.92 |
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
