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 | 1.98 | 1.02 | 16,655 | 1.99 | 1.97 | 32,955.73 | 55 | 1.98 |
| Mar 30, 2023 | 1.96 | 6.52 | 19,214 | 1.97 | 1.88 | 37,044.15 | 59 | 1.91 |
| Mar 29, 2023 | 1.84 | 0.55 | 13,834 | 1.86 | 1.815 | 25,498.31 | 98 | 1.85 |
| Mar 28, 2023 | 1.83 | -3.43 | 15,555 | 1.95 | 1.82 | 28,807.13 | 51 | 1.95 |
| Mar 27, 2023 | 1.895 | 0.00 | 2,945 | 1.935 | 1.89 | 5,601.93 | 18 | 1.9 |
| Mar 24, 2023 | 1.895 | -4.05 | 13,176 | 1.995 | 1.855 | 25,232.84 | 51 | 1.995 |
| Mar 23, 2023 | 1.975 | 4.50 | 410,207 | 1.995 | 1.89 | 776,853.37 | 242 | 1.91 |
| Mar 22, 2023 | 1.89 | -2.33 | 343,437 | 1.975 | 1.885 | 650,085.64 | 175 | 1.96 |
| Mar 21, 2023 | 1.935 | -0.26 | 2,960 | 1.965 | 1.92 | 5,761.45 | 13 | 1.92 |
| Mar 20, 2023 | 1.94 | 1.84 | 108 | 1.95 | 1.94 | 210.06 | 3 | 1.95 |
| Mar 17, 2023 | 1.905 | -1.30 | 4,148 | 1.95 | 1.9 | 7,952.12 | 14 | 1.95 |
| Mar 16, 2023 | 1.93 | -0.26 | 1,100 | 1.955 | 1.92 | 2,117.59 | 13 | 1.955 |
| Mar 15, 2023 | 1.935 | -1.78 | 8,165 | 1.99 | 1.9 | 15,732.5 | 33 | 1.99 |
| Mar 14, 2023 | 1.97 | 1.81 | 280 | 1.985 | 1.94 | 549.74 | 8 | 1.985 |
| Mar 13, 2023 | 1.935 | -1.53 | 7,725 | 1.995 | 1.91 | 14,850.78 | 21 | 1.995 |
| Mar 10, 2023 | 1.965 | -3.20 | 7,495 | 1.995 | 1.95 | 14,734.9 | 34 | 1.995 |
| Mar 9, 2023 | 2.03 | 2.78 | 2,452 | 2.04 | 2 | 4,950.34 | 23 | 2.04 |
| Mar 8, 2023 | 1.975 | -0.75 | 13,589 | 2.02 | 1.965 | 27,099.52 | 25 | 2 |
| Mar 7, 2023 | 1.99 | 0.00 | 13,838 | 2.02 | 1.97 | 27,437.8 | 43 | 1.97 |
| Mar 6, 2023 | 1.99 | -1.97 | 11,075 | 2.04 | 1.985 | 22,218.1 | 55 | 2.01 |
| Mar 3, 2023 | 2.03 | -1.93 | 7,042 | 2.08 | 2.01 | 14,286.16 | 41 | 2.08 |
| Mar 2, 2023 | 2.07 | -2.36 | 12,025 | 2.11 | 2.06 | 24,971.63 | 44 | 2.1 |
| Mar 1, 2023 | 2.12 | 0.95 | 1,800 | 2.17 | 2.12 | 3,831.41 | 10 | 2.17 |
| Feb 28, 2023 | 2.1 | 0.00 | 1,235 | 2.16 | 2.09 | 2,606.87 | 11 | 2.16 |
| Feb 24, 2023 | 2.1 | -2.78 | 6,197 | 2.16 | 2.09 | 13,052.84 | 28 | 2.16 |
| Feb 23, 2023 | 2.16 | 0.93 | 15,951 | 2.19 | 2.14 | 34,644.15 | 28 | 2.19 |
| Feb 22, 2023 | 2.14 | -0.93 | 1,981 | 2.19 | 2.14 | 4,242.09 | 16 | 2.14 |
| Feb 21, 2023 | 2.16 | -1.82 | 12,410 | 2.22 | 2.15 | 27,004.99 | 43 | 2.16 |
| Feb 20, 2023 | 2.2 | 0.92 | 16,995 | 2.22 | 2.14 | 37,235.74 | 76 | 2.22 |
| Feb 17, 2023 | 2.18 | -0.91 | 1,700 | 2.24 | 2.16 | 3,700.41 | 18 | 2.24 |
| Feb 16, 2023 | 2.2 | 1.85 | 8,442 | 2.22 | 2.16 | 18,534.21 | 33 | 2.16 |
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
