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 |
|---|---|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.6 | 5.02 | 264,596 | 4.615 | 4.42 | 1,202,801.89 | 805 | 4.42 |
| Jan 26, 2023 | 4.38 | 0.46 | 149,761 | 4.46 | 4.34 | 660,313.09 | 539 | 4.4 |
| Jan 25, 2023 | 4.36 | -2.02 | 104,432 | 4.46 | 4.3 | 458,486.82 | 357 | 4.45 |
| Jan 24, 2023 | 4.45 | 3.01 | 249,765 | 4.465 | 4.33 | 1,103,741.19 | 735 | 4.34 |
| Jan 23, 2023 | 4.32 | 2.98 | 137,962 | 4.335 | 4.22 | 593,427.22 | 592 | 4.22 |
| Jan 20, 2023 | 4.195 | 0.96 | 95,375 | 4.21 | 4.135 | 398,998.82 | 303 | 4.14 |
| Jan 19, 2023 | 4.155 | -2.24 | 95,730 | 4.24 | 4.14 | 401,036.68 | 446 | 4.23 |
| Jan 18, 2023 | 4.25 | 1.19 | 118,718 | 4.315 | 4.2 | 506,875.67 | 412 | 4.2 |
| Jan 17, 2023 | 4.2 | -0.94 | 148,612 | 4.255 | 4.2 | 628,339.32 | 500 | 4.22 |
| Jan 16, 2023 | 4.24 | -0.24 | 106,201 | 4.29 | 4.235 | 452,028.6 | 405 | 4.25 |
| Jan 13, 2023 | 4.25 | -1.62 | 119,370 | 4.315 | 4.22 | 509,322.49 | 332 | 4.3 |
| Jan 12, 2023 | 4.32 | 0.47 | 90,725 | 4.32 | 4.205 | 387,891.72 | 321 | 4.3 |
| Jan 11, 2023 | 4.3 | 0.47 | 73,297 | 4.315 | 4.245 | 313,400.5 | 297 | 4.28 |
| Jan 10, 2023 | 4.28 | -2.51 | 78,074 | 4.38 | 4.26 | 338,500.1 | 290 | 4.3 |
| Jan 9, 2023 | 4.39 | 3.54 | 160,092 | 4.39 | 4.24 | 692,276.53 | 674 | 4.28 |
| Jan 5, 2023 | 4.24 | -0.70 | 140,287 | 4.35 | 4.22 | 604,425.78 | 566 | 4.3 |
| Jan 4, 2023 | 4.27 | 4.66 | 199,055 | 4.28 | 4.1 | 840,673.3 | 784 | 4.1 |
| Jan 3, 2023 | 4.08 | -0.97 | 105,495 | 4.15 | 4.07 | 435,019.46 | 396 | 4.125 |
| Jan 2, 2023 | 4.12 | 2.87 | 82,431 | 4.12 | 4.03 | 337,198.78 | 307 | 4.075 |
| Dec 30, 2022 | 4.005 | -0.25 | 73,125 | 4.04 | 4 | 294,431.81 | 190 | 4.01 |
| Dec 29, 2022 | 4.015 | 0.25 | 85,255 | 4.06 | 3.99 | 344,450.14 | 245 | 3.99 |
| Dec 28, 2022 | 4.005 | -1.72 | 88,016 | 4.08 | 4.005 | 356,391.43 | 272 | 4.075 |
| Dec 27, 2022 | 4.075 | 1.88 | 68,416 | 4.09 | 4.04 | 277,991.9 | 219 | 4.04 |
| Dec 23, 2022 | 4 | -2.44 | 84,882 | 4.13 | 4 | 346,539.52 | 200 | 4.1 |
| Dec 22, 2022 | 4.1 | 1.23 | 69,752 | 4.14 | 4.075 | 286,368.18 | 282 | 4.09 |
| Dec 21, 2022 | 4.05 | -0.98 | 162,685 | 4.15 | 4.03 | 661,517.81 | 283 | 4.03 |
| Dec 20, 2022 | 4.09 | 1.87 | 88,484 | 4.12 | 4.005 | 359,748.67 | 342 | 4.005 |
| Dec 19, 2022 | 4.015 | -2.78 | 127,932 | 4.21 | 4.015 | 530,755.32 | 368 | 4.13 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution 16 Technical terms and procedures for the Service of Provision Information on Securities 19122022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
