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 | 7.48 | 0.27 | 3,758 | 7.48 | 7.4 | 28,085.76 | 23 | 7.42 |
| Mar 30, 2023 | 7.46 | 0.00 | 5,298 | 7.58 | 7.34 | 39,619.04 | 53 | 7.58 |
| Mar 29, 2023 | 7.46 | 2.19 | 31,751 | 7.46 | 7.18 | 229,714.7 | 58 | 7.22 |
| Mar 28, 2023 | 7.3 | -2.14 | 26,905 | 7.6 | 7.2 | 197,284.86 | 68 | 7.46 |
| Mar 27, 2023 | 7.46 | 1.63 | 11,186 | 7.5 | 7.36 | 82,822.32 | 34 | 7.36 |
| Mar 24, 2023 | 7.34 | 1.10 | 13,928 | 7.36 | 7.1 | 100,966.84 | 84 | 7.3 |
| Mar 23, 2023 | 7.26 | -0.82 | 8,710 | 7.3 | 7.24 | 63,266.9 | 21 | 7.3 |
| Mar 22, 2023 | 7.32 | 0.55 | 15,079 | 7.34 | 7.2 | 109,044.54 | 76 | 7.28 |
| Mar 21, 2023 | 7.28 | 1.11 | 17,261 | 7.38 | 7.2 | 125,531.32 | 79 | 7.2 |
| Mar 20, 2023 | 7.2 | 1.69 | 32,767 | 7.28 | 7.08 | 233,835.22 | 125 | 7.08 |
| Mar 17, 2023 | 7.08 | -4.32 | 46,252 | 7.48 | 7.08 | 332,737.78 | 133 | 7.44 |
| Mar 16, 2023 | 7.4 | -0.54 | 13,131 | 7.48 | 7.38 | 97,604.68 | 102 | 7.44 |
| Mar 15, 2023 | 7.44 | -1.59 | 27,508 | 7.52 | 7.28 | 203,040.86 | 184 | 7.48 |
| Mar 14, 2023 | 7.56 | 0.80 | 23,282 | 7.62 | 7.46 | 175,143.7 | 120 | 7.56 |
| Mar 13, 2023 | 7.5 | 0.00 | 32,529 | 7.5 | 7.24 | 240,423.12 | 202 | 7.5 |
| Mar 10, 2023 | 7.5 | -2.85 | 39,094 | 7.7 | 7.42 | 295,717.06 | 116 | 7.68 |
| Mar 9, 2023 | 7.72 | -1.03 | 23,362 | 7.9 | 7.58 | 180,492.32 | 63 | 7.88 |
| Mar 8, 2023 | 7.8 | 2.90 | 38,425 | 8 | 7.8 | 303,699.62 | 185 | 7.9 |
| Mar 7, 2023 | 7.58 | 2.71 | 65,037 | 7.58 | 7.36 | 486,239.38 | 254 | 7.56 |
| Mar 6, 2023 | 7.38 | 0.27 | 30,593 | 7.44 | 7.26 | 225,120.54 | 217 | 7.42 |
| Mar 3, 2023 | 7.36 | -0.54 | 39,495 | 7.4 | 7.28 | 290,347.3 | 110 | 7.4 |
| Mar 2, 2023 | 7.4 | 1.37 | 43,287 | 7.44 | 7.24 | 318,135.28 | 175 | 7.44 |
| Mar 1, 2023 | 7.3 | 0.27 | 57,576 | 7.38 | 7.14 | 419,861.4 | 197 | 7.28 |
| Feb 28, 2023 | 7.28 | -0.27 | 48,182 | 7.4 | 7.26 | 352,984.2 | 220 | 7.3 |
| Feb 24, 2023 | 7.3 | 1.96 | 57,246 | 7.36 | 7.08 | 416,506.34 | 180 | 7.1 |
| Feb 23, 2023 | 7.16 | 0.56 | 33,947 | 7.18 | 7.1 | 242,879.6 | 47 | 7.12 |
| Feb 22, 2023 | 7.12 | 0.56 | 74,224 | 7.14 | 6.98 | 526,077.1 | 179 | 7 |
| Feb 21, 2023 | 7.08 | 0.28 | 46,200 | 7.1 | 7.02 | 326,967.22 | 147 | 7.06 |
| Feb 20, 2023 | 7.06 | 0.00 | 49,773 | 7.12 | 7.04 | 351,718 | 102 | 7.04 |
| Feb 17, 2023 | 7.06 | 1.15 | 12,085 | 7.1 | 6.92 | 84,611.8 | 71 | 7 |
| Feb 16, 2023 | 6.98 | 0.00 | 2,203 | 7.06 | 6.92 | 15,409.84 | 30 | 7 |
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
