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 | 5.05 | -0.39 | 21,704 | 5.08 | 5.01 | 109,647.51 | 84 | 5.07 |
| Mar 30, 2023 | 5.07 | 1.50 | 33,396 | 5.07 | 4.955 | 167,007.25 | 115 | 5.05 |
| Mar 29, 2023 | 4.995 | -0.10 | 14,386 | 5.03 | 4.96 | 71,772.77 | 66 | 5.03 |
| Mar 28, 2023 | 5 | -0.60 | 20,454 | 5.09 | 4.94 | 102,629.33 | 132 | 5.08 |
| Mar 27, 2023 | 5.03 | 1.72 | 22,765 | 5.04 | 4.96 | 113,744.96 | 75 | 5.04 |
| Mar 24, 2023 | 4.945 | -0.50 | 20,371 | 5.09 | 4.92 | 101,118.66 | 116 | 5.09 |
| Mar 23, 2023 | 4.97 | 0.51 | 217,230 | 5 | 4.92 | 1,067,633.85 | 73 | 4.97 |
| Mar 22, 2023 | 4.945 | 0.92 | 21,584 | 4.945 | 4.86 | 105,898.56 | 115 | 4.91 |
| Mar 21, 2023 | 4.9 | 5.04 | 27,215 | 4.9 | 4.7 | 130,019.37 | 151 | 4.765 |
| Mar 20, 2023 | 4.665 | -1.58 | 42,355 | 4.785 | 4.655 | 199,806.55 | 194 | 4.775 |
| Mar 17, 2023 | 4.74 | -1.25 | 45,665 | 4.86 | 4.74 | 219,346.67 | 176 | 4.805 |
| Mar 16, 2023 | 4.8 | 0.84 | 57,717 | 4.815 | 4.685 | 274,825.02 | 323 | 4.76 |
| Mar 15, 2023 | 4.76 | -5.74 | 53,656 | 5.05 | 4.76 | 261,015.86 | 226 | 5.04 |
| Mar 14, 2023 | 5.05 | 1.00 | 52,927 | 5.05 | 4.91 | 263,480.79 | 220 | 5 |
| Mar 13, 2023 | 5 | 0.00 | 42,505 | 5.09 | 4.85 | 208,589.11 | 205 | 4.92 |
| Mar 10, 2023 | 5 | -1.19 | 33,783 | 5.06 | 4.945 | 168,569.09 | 151 | 5.06 |
| Mar 9, 2023 | 5.06 | 1.00 | 29,604 | 5.1 | 4.97 | 148,992.03 | 118 | 5.1 |
| Mar 8, 2023 | 5.01 | -1.38 | 39,685 | 5.11 | 4.935 | 199,339.41 | 163 | 5.08 |
| Mar 7, 2023 | 5.08 | -1.17 | 30,928 | 5.16 | 5.05 | 157,429.97 | 145 | 5.16 |
| Mar 6, 2023 | 5.14 | -0.77 | 59,163 | 5.17 | 5.06 | 302,608.25 | 263 | 5.17 |
| Mar 3, 2023 | 5.18 | 0.78 | 23,311 | 5.2 | 5.11 | 120,358 | 122 | 5.16 |
| Mar 2, 2023 | 5.14 | -1.15 | 37,712 | 5.16 | 5.07 | 193,208.9 | 180 | 5.15 |
| Mar 1, 2023 | 5.2 | -0.38 | 28,280 | 5.24 | 5.14 | 146,829.08 | 101 | 5.24 |
| Feb 28, 2023 | 5.22 | 2.15 | 37,563 | 5.24 | 5.08 | 194,405.2 | 145 | 5.24 |
| Feb 24, 2023 | 5.11 | -1.35 | 33,843 | 5.22 | 5.08 | 174,841.32 | 169 | 5.19 |
| Feb 23, 2023 | 5.18 | 0.39 | 37,085 | 5.2 | 5.1 | 190,865.1 | 179 | 5.13 |
| Feb 22, 2023 | 5.16 | 0.58 | 37,264 | 5.16 | 5.06 | 190,130.77 | 167 | 5.1 |
| Feb 21, 2023 | 5.13 | -1.16 | 44,524 | 5.24 | 5.08 | 228,805.89 | 195 | 5.18 |
| Feb 20, 2023 | 5.19 | 0.39 | 29,434 | 5.24 | 5.15 | 152,850.23 | 144 | 5.24 |
| Feb 17, 2023 | 5.17 | -0.96 | 26,306 | 5.2 | 5.15 | 136,340.34 | 128 | 5.2 |
| Feb 16, 2023 | 5.22 | -0.19 | 33,026 | 5.3 | 5.14 | 172,894.49 | 139 | 5.3 |
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
