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 | 3.82 | 0.00 | 116,973 | 3.855 | 3.79 | 447,458.83 | 348 | 3.8 |
| Jan 26, 2023 | 3.82 | 1.06 | 127,748 | 3.85 | 3.75 | 488,623.1 | 335 | 3.755 |
| Jan 25, 2023 | 3.78 | 0.80 | 408,022 | 3.8 | 3.635 | 1,528,654.55 | 823 | 3.765 |
| Jan 24, 2023 | 3.75 | 0.40 | 351,956 | 3.83 | 3.735 | 1,328,851.08 | 827 | 3.75 |
| Jan 23, 2023 | 3.735 | 7.95 | 668,656 | 3.76 | 3.42 | 2,407,923.36 | 1,017 | 3.44 |
| Jan 20, 2023 | 3.46 | -0.29 | 78,952 | 3.485 | 3.44 | 272,836.4 | 263 | 3.455 |
| Jan 19, 2023 | 3.47 | -2.53 | 126,845 | 3.55 | 3.47 | 442,658.88 | 378 | 3.55 |
| Jan 18, 2023 | 3.56 | 1.14 | 653,751 | 3.595 | 3.505 | 2,329,315.81 | 614 | 3.535 |
| Jan 17, 2023 | 3.52 | 1.88 | 677,216 | 3.525 | 3.435 | 2,355,782.35 | 980 | 3.48 |
| Jan 16, 2023 | 3.455 | 2.67 | 720,698 | 3.455 | 3.385 | 2,454,778.19 | 1,916 | 3.4 |
| Jan 13, 2023 | 3.365 | 3.54 | 2,328,669 | 3.405 | 3.27 | 7,804,144.67 | 3,558 | 3.27 |
| Jan 12, 2023 | 3.25 | 0.62 | 203,642 | 3.295 | 3.22 | 665,807.5 | 616 | 3.23 |
| Jan 11, 2023 | 3.23 | 0.62 | 95,708 | 3.27 | 3.21 | 310,223.72 | 313 | 3.215 |
| Jan 10, 2023 | 3.21 | 0.63 | 87,731 | 3.21 | 3.14 | 278,687.05 | 312 | 3.18 |
| Jan 9, 2023 | 3.19 | 1.92 | 62,030 | 3.21 | 3.135 | 196,442.1 | 318 | 3.145 |
| Jan 5, 2023 | 3.13 | 0.64 | 35,120 | 3.15 | 3.1 | 109,752.16 | 117 | 3.12 |
| Jan 4, 2023 | 3.11 | -0.64 | 42,856 | 3.15 | 3.11 | 133,856.13 | 181 | 3.13 |
| Jan 3, 2023 | 3.13 | 0.32 | 22,426 | 3.16 | 3.105 | 70,087.48 | 93 | 3.115 |
| Jan 2, 2023 | 3.12 | 0.65 | 36,704 | 3.145 | 3.09 | 114,095.27 | 74 | 3.13 |
| Dec 30, 2022 | 3.1 | -0.48 | 26,659 | 3.125 | 3.09 | 82,675.03 | 113 | 3.115 |
| Dec 29, 2022 | 3.115 | 0.00 | 72,154 | 3.13 | 3.09 | 224,042.63 | 125 | 3.1 |
| Dec 28, 2022 | 3.115 | 1.14 | 28,081 | 3.12 | 3.08 | 87,193.03 | 85 | 3.1 |
| Dec 27, 2022 | 3.08 | 0.00 | 65,594 | 3.15 | 3.07 | 202,901.38 | 144 | 3.1 |
| Dec 23, 2022 | 3.08 | -0.81 | 77,383 | 3.135 | 3.075 | 238,776.39 | 260 | 3.095 |
| Dec 22, 2022 | 3.105 | -0.80 | 22,722 | 3.165 | 3.08 | 70,786.6 | 157 | 3.16 |
| Dec 21, 2022 | 3.13 | 1.13 | 31,513 | 3.15 | 3.1 | 98,337.82 | 141 | 3.105 |
| Dec 20, 2022 | 3.095 | -1.43 | 49,076 | 3.14 | 3.08 | 151,943.39 | 232 | 3.14 |
| Dec 19, 2022 | 3.14 | -0.16 | 39,478 | 3.175 | 3.11 | 123,714.86 | 161 | 3.16 |
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
