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 | 3.68 | 3.95 | 378,280 | 3.695 | 3.6 | 1,385,265.07 | 904 | 3.6 |
| Jan 26, 2023 | 3.54 | 1.43 | 183,563 | 3.595 | 3.48 | 650,933.66 | 433 | 3.595 |
| Jan 25, 2023 | 3.49 | -3.06 | 150,918 | 3.615 | 3.49 | 536,354.81 | 558 | 3.54 |
| Jan 24, 2023 | 3.6 | 2.86 | 459,070 | 3.68 | 3.5 | 1,648,199.9 | 829 | 3.535 |
| Jan 23, 2023 | 3.5 | 2.64 | 409,615 | 3.545 | 3.44 | 1,436,051.27 | 876 | 3.44 |
| Jan 20, 2023 | 3.41 | 1.34 | 183,588 | 3.42 | 3.37 | 624,637.48 | 446 | 3.37 |
| Jan 19, 2023 | 3.365 | -1.61 | 240,690 | 3.42 | 3.325 | 810,646.71 | 687 | 3.42 |
| Jan 18, 2023 | 3.42 | 3.64 | 369,089 | 3.42 | 3.3 | 1,246,007.21 | 1,007 | 3.3 |
| Jan 17, 2023 | 3.3 | 1.23 | 166,193 | 3.3 | 3.27 | 545,412.23 | 424 | 3.29 |
| Jan 16, 2023 | 3.26 | 0.77 | 113,420 | 3.27 | 3.21 | 368,724.45 | 322 | 3.21 |
| Jan 13, 2023 | 3.235 | -1.22 | 171,718 | 3.295 | 3.235 | 560,207.11 | 361 | 3.295 |
| Jan 12, 2023 | 3.275 | -0.76 | 176,719 | 3.3 | 3.255 | 580,484.33 | 347 | 3.3 |
| Jan 11, 2023 | 3.3 | 1.54 | 225,400 | 3.315 | 3.24 | 739,580.92 | 575 | 3.25 |
| Jan 10, 2023 | 3.25 | 0.62 | 146,254 | 3.28 | 3.2 | 475,451.57 | 371 | 3.23 |
| Jan 9, 2023 | 3.23 | 0.62 | 107,824 | 3.25 | 3.19 | 346,888.03 | 309 | 3.25 |
| Jan 5, 2023 | 3.21 | -0.31 | 221,328 | 3.265 | 3.21 | 717,109.85 | 482 | 3.22 |
| Jan 4, 2023 | 3.22 | 4.72 | 248,289 | 3.23 | 3.07 | 786,994.73 | 656 | 3.08 |
| Jan 3, 2023 | 3.075 | 0.16 | 98,031 | 3.09 | 3.06 | 301,126.38 | 239 | 3.08 |
| Jan 2, 2023 | 3.07 | 1.66 | 113,962 | 3.07 | 3.015 | 347,588.48 | 299 | 3.04 |
| Dec 30, 2022 | 3.02 | -0.98 | 178,480 | 3.055 | 3.02 | 541,181.33 | 320 | 3.05 |
| Dec 29, 2022 | 3.05 | -0.33 | 76,498 | 3.07 | 3.01 | 232,830.95 | 175 | 3.05 |
| Dec 28, 2022 | 3.06 | -0.65 | 78,115 | 3.08 | 3.015 | 237,654.32 | 176 | 3.08 |
| Dec 27, 2022 | 3.08 | 2.33 | 82,508 | 3.08 | 3.005 | 251,651.47 | 218 | 3.005 |
| Dec 23, 2022 | 3.01 | -1.31 | 34,671 | 3.05 | 3.01 | 105,121.62 | 83 | 3.035 |
| Dec 22, 2022 | 3.05 | 0.00 | 60,412 | 3.09 | 3.01 | 184,418.43 | 179 | 3.05 |
| Dec 21, 2022 | 3.05 | 0.66 | 81,552 | 3.075 | 2.985 | 246,111.37 | 253 | 3.03 |
| Dec 20, 2022 | 3.03 | -0.66 | 88,254 | 3.085 | 2.98 | 266,903.5 | 290 | 3.02 |
| Dec 19, 2022 | 3.05 | -3.02 | 111,785 | 3.17 | 3.05 | 346,014.09 | 323 | 3.145 |
| Dec 16, 2022 | 3.145 | 0.64 | 66,548 | 3.16 | 3.095 | 207,512.74 | 194 | 3.115 |
| Dec 15, 2022 | 3.125 | -1.73 | 76,236 | 3.18 | 3.1 | 239,316.45 | 175 | 3.12 |
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
