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 27, 2023 | 7.68 | -1.03 | 371,067 | 7.86 | 7.68 | 2,870,089.58 | 986 | 7.82 |
| Mar 24, 2023 | 7.76 | -1.40 | 694,806 | 7.95 | 7.6 | 5,353,646.04 | 2,140 | 7.87 |
| Mar 23, 2023 | 7.87 | 0.90 | 456,610 | 7.95 | 7.705 | 3,593,114.28 | 1,227 | 7.8 |
| Mar 22, 2023 | 7.8 | -2.38 | 836,867 | 8.09 | 7.775 | 6,588,713.5 | 2,297 | 8.01 |
| Mar 21, 2023 | 7.99 | 3.77 | 711,851 | 7.99 | 7.8 | 5,639,931.94 | 1,794 | 7.8 |
| Mar 20, 2023 | 7.7 | -1.28 | 815,470 | 7.765 | 7.535 | 6,257,181.75 | 2,716 | 7.64 |
| Mar 17, 2023 | 7.8 | -1.08 | 1,096,291 | 8 | 7.73 | 8,616,162.3 | 2,002 | 7.93 |
| Mar 16, 2023 | 7.885 | 1.22 | 865,891 | 7.98 | 7.63 | 6,769,907.1 | 2,542 | 7.95 |
| Mar 15, 2023 | 7.79 | -5.46 | 2,238,754 | 8.235 | 7.7 | 17,873,031.88 | 3,563 | 8.235 |
| Mar 14, 2023 | 8.24 | 3.78 | 931,148 | 8.24 | 7.91 | 7,552,261.31 | 2,309 | 8 |
| Mar 13, 2023 | 7.94 | -1.24 | 1,229,964 | 8.01 | 7.7 | 9,729,047.41 | 2,991 | 8 |
| Mar 10, 2023 | 8.04 | -1.59 | 1,184,667 | 8.15 | 7.92 | 9,517,617.31 | 2,735 | 8.05 |
| Mar 9, 2023 | 8.17 | 2.38 | 1,905,238 | 8.325 | 8.06 | 15,585,816.85 | 4,004 | 8.09 |
| Mar 8, 2023 | 7.98 | 4.38 | 1,070,728 | 7.98 | 7.62 | 8,344,628.9 | 1,936 | 7.68 |
| Mar 7, 2023 | 7.645 | 1.53 | 980,156 | 7.8 | 7.34 | 7,466,636.79 | 2,843 | 7.38 |
| Mar 6, 2023 | 7.53 | -5.16 | 1,709,024 | 7.925 | 7.48 | 13,007,132.9 | 3,941 | 7.87 |
| Mar 3, 2023 | 7.94 | -3.17 | 1,061,604 | 8.26 | 7.85 | 8,478,964.85 | 3,330 | 8.2 |
| Mar 2, 2023 | 8.2 | -2.38 | 534,873 | 8.3 | 8.13 | 4,389,106.75 | 2,071 | 8.3 |
| Mar 1, 2023 | 8.4 | 1.20 | 811,214 | 8.48 | 8.25 | 6,747,404.89 | 1,514 | 8.3 |
| Feb 28, 2023 | 8.3 | 1.22 | 1,024,393 | 8.37 | 8.13 | 8,465,896.12 | 2,398 | 8.2 |
| Feb 24, 2023 | 8.2 | 0.24 | 491,784 | 8.26 | 8.135 | 4,030,982.86 | 1,759 | 8.2 |
| Feb 23, 2023 | 8.18 | 2.51 | 341,749 | 8.18 | 8.02 | 2,763,292.49 | 1,516 | 8.1 |
| Feb 22, 2023 | 7.98 | -0.81 | 671,619 | 8.07 | 7.93 | 5,355,614.86 | 1,778 | 8.02 |
| Feb 21, 2023 | 8.045 | -1.29 | 475,057 | 8.15 | 8.02 | 3,829,938.56 | 1,893 | 8.15 |
| Feb 20, 2023 | 8.15 | 0.31 | 527,015 | 8.2 | 8.11 | 4,299,198.13 | 1,756 | 8.16 |
| Feb 17, 2023 | 8.125 | 0.93 | 481,475 | 8.2 | 7.925 | 3,897,370.56 | 1,411 | 8.05 |
| Feb 16, 2023 | 8.05 | -1.47 | 540,056 | 8.255 | 7.99 | 4,401,781.33 | 2,055 | 8.215 |
| Feb 15, 2023 | 8.17 | 2.12 | 662,157 | 8.17 | 7.865 | 5,335,754.44 | 2,171 | 8.05 |
| Feb 14, 2023 | 8 | 0.25 | 553,656 | 8.07 | 7.94 | 4,425,786.83 | 1,983 | 8 |
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
