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 |
|---|---|---|---|---|---|---|---|---|
| Feb 3, 2023 | 4.13 | 1.23 | 23,004 | 4.25 | 4.01 | 95,146.79 | 137 | 4.08 |
| Feb 2, 2023 | 4.08 | 4.08 | 48,886 | 4.12 | 3.94 | 197,493.4 | 168 | 3.95 |
| Feb 1, 2023 | 3.92 | -0.25 | 6,968 | 3.96 | 3.91 | 27,406.02 | 35 | 3.93 |
| Jan 31, 2023 | 3.93 | 0.00 | 20,250 | 4.02 | 3.9 | 80,173.18 | 109 | 3.94 |
| Jan 30, 2023 | 3.93 | -0.51 | 27,480 | 4.05 | 3.88 | 108,242.5 | 152 | 3.93 |
| Jan 27, 2023 | 3.95 | 1.28 | 7,868 | 3.96 | 3.9 | 31,009.69 | 55 | 3.9 |
| Jan 26, 2023 | 3.9 | 0.78 | 10,240 | 3.94 | 3.81 | 39,655.62 | 70 | 3.81 |
| Jan 25, 2023 | 3.87 | -1.53 | 11,186 | 3.97 | 3.83 | 43,756.43 | 65 | 3.95 |
| Jan 24, 2023 | 3.93 | 1.81 | 17,671 | 4.02 | 3.87 | 69,728.67 | 96 | 3.87 |
| Jan 23, 2023 | 3.86 | 0.00 | 14,770 | 3.88 | 3.79 | 56,598.8 | 94 | 3.86 |
| Jan 20, 2023 | 3.86 | -1.03 | 9,482 | 3.93 | 3.84 | 36,784.33 | 63 | 3.89 |
| Jan 19, 2023 | 3.9 | -2.99 | 12,866 | 4 | 3.88 | 50,555.16 | 94 | 3.99 |
| Jan 18, 2023 | 4.02 | -0.74 | 24,610 | 4.14 | 3.94 | 100,050.33 | 146 | 4.07 |
| Jan 17, 2023 | 4.05 | 4.65 | 26,620 | 4.09 | 3.9 | 106,048.32 | 133 | 3.9 |
| Jan 16, 2023 | 3.87 | 2.38 | 96,197 | 3.91 | 3.72 | 359,351.33 | 105 | 3.82 |
| Jan 13, 2023 | 3.78 | 1.89 | 12,276 | 3.81 | 3.71 | 46,145.3 | 71 | 3.71 |
| Jan 12, 2023 | 3.71 | 0.54 | 8,630 | 3.73 | 3.7 | 32,033.5 | 49 | 3.7 |
| Jan 11, 2023 | 3.69 | 0.27 | 5,956 | 3.73 | 3.68 | 21,991.08 | 35 | 3.68 |
| Jan 10, 2023 | 3.68 | -1.08 | 7,880 | 3.72 | 3.67 | 29,105 | 50 | 3.72 |
| Jan 9, 2023 | 3.72 | 1.92 | 7,430 | 3.75 | 3.64 | 27,403.15 | 52 | 3.66 |
| Jan 5, 2023 | 3.65 | 0.00 | 7,280 | 3.66 | 3.62 | 26,554.4 | 36 | 3.65 |
| Jan 4, 2023 | 3.65 | 1.11 | 6,049 | 3.69 | 3.64 | 22,144.24 | 42 | 3.68 |
| Jan 3, 2023 | 3.61 | 3.44 | 15,051 | 3.65 | 3.49 | 53,592.98 | 106 | 3.5 |
| Jan 2, 2023 | 3.49 | 0.58 | 12,054 | 3.52 | 3.45 | 41,936.03 | 68 | 3.47 |
| Dec 30, 2022 | 3.47 | -0.29 | 8,439 | 3.49 | 3.45 | 29,299.14 | 34 | 3.49 |
| Dec 29, 2022 | 3.48 | -0.29 | 9,648 | 3.5 | 3.45 | 33,502.37 | 48 | 3.49 |
| Dec 28, 2022 | 3.49 | 0.00 | 10,482 | 3.53 | 3.48 | 36,657.25 | 52 | 3.5 |
| Dec 27, 2022 | 3.49 | 0.00 | 7,100 | 3.57 | 3.47 | 24,925.65 | 31 | 3.54 |
| Dec 23, 2022 | 3.49 | 0.00 | 7,557 | 3.52 | 3.45 | 26,399.24 | 51 | 3.49 |
| Dec 22, 2022 | 3.49 | 0.29 | 7,236 | 3.6 | 3.48 | 25,407.6 | 57 | 3.6 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution 20 Operational issues of the Users Committee 12042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
