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 26, 2023 | 6.125 | 5.33 | 444,031 | 6.145 | 5.86 | 2,682,461.93 | 1,357 | 5.86 |
| Jan 25, 2023 | 5.815 | 0.26 | 109,603 | 5.865 | 5.75 | 638,854.65 | 424 | 5.825 |
| Jan 24, 2023 | 5.8 | -0.85 | 189,946 | 5.93 | 5.765 | 1,109,995.02 | 601 | 5.85 |
| Jan 23, 2023 | 5.85 | 3.17 | 394,150 | 5.935 | 5.67 | 2,271,696.4 | 1,072 | 5.67 |
| Jan 20, 2023 | 5.67 | 0.98 | 138,320 | 5.75 | 5.615 | 782,367.31 | 435 | 5.615 |
| Jan 19, 2023 | 5.615 | -1.66 | 296,721 | 5.72 | 5.57 | 1,669,478.67 | 666 | 5.7 |
| Jan 18, 2023 | 5.71 | -0.17 | 339,433 | 5.75 | 5.7 | 1,938,666.99 | 335 | 5.75 |
| Jan 17, 2023 | 5.72 | -0.61 | 98,505 | 5.8 | 5.72 | 566,786.75 | 369 | 5.8 |
| Jan 16, 2023 | 5.755 | -0.60 | 452,699 | 5.86 | 5.6 | 2,578,875.28 | 852 | 5.79 |
| Jan 13, 2023 | 5.79 | 0.61 | 140,366 | 5.825 | 5.73 | 813,169.16 | 557 | 5.79 |
| Jan 12, 2023 | 5.755 | -0.78 | 146,266 | 5.81 | 5.75 | 846,100.96 | 496 | 5.8 |
| Jan 11, 2023 | 5.8 | -0.68 | 86,604 | 5.9 | 5.8 | 505,128.56 | 374 | 5.9 |
| Jan 10, 2023 | 5.84 | -0.93 | 72,060 | 5.89 | 5.82 | 421,688.77 | 401 | 5.89 |
| Jan 9, 2023 | 5.895 | -0.08 | 159,094 | 5.915 | 5.855 | 937,175.15 | 509 | 5.9 |
| Jan 5, 2023 | 5.9 | -0.08 | 88,084 | 5.93 | 5.855 | 520,381.8 | 320 | 5.905 |
| Jan 4, 2023 | 5.905 | -0.08 | 70,822 | 5.945 | 5.89 | 418,316 | 249 | 5.91 |
| Jan 3, 2023 | 5.91 | 0.68 | 70,836 | 5.97 | 5.89 | 421,009.1 | 267 | 5.93 |
| Jan 2, 2023 | 5.87 | 0.34 | 40,032 | 5.9 | 5.83 | 234,969.13 | 259 | 5.88 |
| Dec 30, 2022 | 5.85 | 0.86 | 53,860 | 5.875 | 5.8 | 314,946.04 | 184 | 5.8 |
| Dec 29, 2022 | 5.8 | -0.43 | 129,938 | 5.84 | 5.78 | 754,386.93 | 381 | 5.8 |
| Dec 28, 2022 | 5.825 | -0.85 | 64,879 | 5.895 | 5.805 | 378,405.05 | 244 | 5.895 |
| Dec 27, 2022 | 5.875 | -0.25 | 37,215 | 5.945 | 5.85 | 218,847.84 | 113 | 5.945 |
| Dec 23, 2022 | 5.89 | -0.59 | 137,083 | 5.92 | 5.835 | 807,465.43 | 206 | 5.905 |
| Dec 22, 2022 | 5.925 | -0.25 | 70,565 | 5.95 | 5.88 | 416,813.44 | 273 | 5.94 |
| Dec 21, 2022 | 5.94 | 1.02 | 90,864 | 5.945 | 5.865 | 536,926.47 | 330 | 5.92 |
| Dec 20, 2022 | 5.88 | 1.38 | 131,099 | 5.88 | 5.725 | 765,429.02 | 481 | 5.78 |
| Dec 19, 2022 | 5.8 | 0.17 | 126,455 | 5.83 | 5.725 | 732,990.92 | 253 | 5.785 |
| Dec 16, 2022 | 5.79 | 3.95 | 270,380 | 5.79 | 5.5 | 1,545,569.31 | 569 | 5.55 |
| Dec 15, 2022 | 5.57 | -0.89 | 89,185 | 5.655 | 5.565 | 499,483.48 | 436 | 5.65 |
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
