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 | 1.82 | 1.22 | 47,453 | 1.82 | 1.78 | 85,684.77 | 73 | 1.8 |
| Mar 30, 2023 | 1.798 | 0.78 | 55,881 | 1.818 | 1.774 | 100,070.4 | 104 | 1.816 |
| Mar 29, 2023 | 1.784 | 0.22 | 106,420 | 1.8 | 1.766 | 189,712.62 | 122 | 1.78 |
| Mar 28, 2023 | 1.78 | -3.26 | 43,250 | 1.85 | 1.778 | 77,736.72 | 114 | 1.84 |
| Mar 27, 2023 | 1.84 | 1.21 | 69,916 | 1.858 | 1.83 | 128,982.31 | 105 | 1.854 |
| Mar 24, 2023 | 1.818 | 0.44 | 93,078 | 1.846 | 1.786 | 168,656.31 | 140 | 1.846 |
| Mar 23, 2023 | 1.81 | 2.84 | 62,120 | 1.818 | 1.75 | 111,272.74 | 144 | 1.75 |
| Mar 22, 2023 | 1.76 | -0.34 | 25,298 | 1.792 | 1.758 | 44,902.72 | 76 | 1.776 |
| Mar 21, 2023 | 1.766 | 3.88 | 93,085 | 1.768 | 1.7 | 161,603.07 | 182 | 1.7 |
| Mar 20, 2023 | 1.7 | 0.00 | 119,212 | 1.72 | 1.678 | 202,589.23 | 216 | 1.7 |
| Mar 17, 2023 | 1.7 | -2.07 | 229,421 | 1.77 | 1.7 | 396,423.73 | 261 | 1.76 |
| Mar 16, 2023 | 1.736 | -0.80 | 168,386 | 1.796 | 1.714 | 292,802.83 | 330 | 1.796 |
| Mar 15, 2023 | 1.75 | -4.27 | 239,391 | 1.84 | 1.71 | 417,567.97 | 429 | 1.804 |
| Mar 14, 2023 | 1.828 | 2.24 | 79,972 | 1.85 | 1.772 | 144,589.06 | 209 | 1.788 |
| Mar 13, 2023 | 1.788 | 0.68 | 201,835 | 1.79 | 1.732 | 353,684.66 | 454 | 1.764 |
| Mar 10, 2023 | 1.776 | -1.55 | 81,415 | 1.816 | 1.77 | 144,759.21 | 195 | 1.79 |
| Mar 9, 2023 | 1.804 | 0.89 | 78,224 | 1.836 | 1.782 | 141,718.68 | 172 | 1.782 |
| Mar 8, 2023 | 1.788 | -2.72 | 88,507 | 1.854 | 1.78 | 159,717.51 | 236 | 1.84 |
| Mar 7, 2023 | 1.838 | 1.55 | 103,233 | 1.858 | 1.796 | 189,299.62 | 191 | 1.798 |
| Mar 6, 2023 | 1.81 | -3.00 | 155,687 | 1.876 | 1.81 | 284,677.05 | 385 | 1.866 |
| Mar 3, 2023 | 1.866 | 0.76 | 154,740 | 1.918 | 1.86 | 290,675.46 | 210 | 1.86 |
| Mar 2, 2023 | 1.852 | -0.96 | 79,769 | 1.858 | 1.838 | 147,495.88 | 201 | 1.85 |
| Mar 1, 2023 | 1.87 | -0.74 | 177,857 | 1.9 | 1.86 | 334,097.86 | 337 | 1.882 |
| Feb 28, 2023 | 1.884 | -0.84 | 105,663 | 1.918 | 1.88 | 200,378.39 | 218 | 1.9 |
| Feb 24, 2023 | 1.9 | -2.06 | 60,734 | 1.958 | 1.9 | 116,465.77 | 175 | 1.958 |
| Feb 23, 2023 | 1.94 | 1.04 | 252,142 | 1.984 | 1.92 | 487,953.74 | 282 | 1.922 |
| Feb 22, 2023 | 1.92 | -2.64 | 348,414 | 1.972 | 1.92 | 687,296.18 | 376 | 1.972 |
| Feb 21, 2023 | 1.972 | -0.90 | 135,018 | 2 | 1.966 | 267,146.37 | 235 | 2 |
| Feb 20, 2023 | 1.99 | -0.75 | 179,319 | 2.05 | 1.99 | 361,709.28 | 356 | 2.005 |
| Feb 17, 2023 | 2.005 | 0.75 | 126,789 | 2.015 | 1.97 | 252,321.1 | 201 | 1.99 |
| Feb 16, 2023 | 1.99 | -0.99 | 102,767 | 2.045 | 1.986 | 205,501.37 | 227 | 2.01 |
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
