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 |
|---|---|---|---|---|---|---|---|---|
| Feb 3, 2023 | 1.32 | 0.00 | 18,897,162 | 1.344 | 1.316 | 25,097,911.11 | 3,490 | 1.325 |
| Feb 2, 2023 | 1.32 | 2.68 | 8,778,334 | 1.326 | 1.302 | 11,547,972.78 | 3,617 | 1.3195 |
| Feb 1, 2023 | 1.2855 | 3.67 | 7,330,390 | 1.2855 | 1.245 | 9,307,157.93 | 4,036 | 1.25 |
| Jan 31, 2023 | 1.24 | 3.20 | 11,219,265 | 1.248 | 1.191 | 13,859,348.95 | 3,517 | 1.2 |
| Jan 30, 2023 | 1.2015 | 0.88 | 3,851,023 | 1.2015 | 1.18 | 4,591,148.84 | 1,786 | 1.1995 |
| Jan 27, 2023 | 1.191 | 1.45 | 2,723,602 | 1.195 | 1.175 | 3,237,096.82 | 1,721 | 1.189 |
| Jan 26, 2023 | 1.174 | 1.56 | 3,236,136 | 1.1835 | 1.164 | 3,800,022.61 | 1,585 | 1.164 |
| Jan 25, 2023 | 1.156 | -1.20 | 2,817,102 | 1.172 | 1.139 | 3,245,678.38 | 1,364 | 1.162 |
| Jan 24, 2023 | 1.17 | -2.42 | 7,730,753 | 1.2035 | 1.152 | 9,176,106.63 | 3,006 | 1.199 |
| Jan 23, 2023 | 1.199 | 1.87 | 6,151,973 | 1.203 | 1.1775 | 7,358,265.67 | 2,050 | 1.179 |
| Jan 20, 2023 | 1.177 | 1.99 | 2,350,982 | 1.177 | 1.1525 | 2,747,587.04 | 965 | 1.1525 |
| Jan 19, 2023 | 1.154 | -2.20 | 8,568,402 | 1.1685 | 1.146 | 9,884,310.54 | 2,292 | 1.1685 |
| Jan 18, 2023 | 1.18 | 0.25 | 15,858,636 | 1.1885 | 1.168 | 18,688,763.95 | 1,712 | 1.177 |
| Jan 17, 2023 | 1.177 | -0.25 | 7,459,410 | 1.189 | 1.17 | 8,806,916.8 | 1,893 | 1.189 |
| Jan 16, 2023 | 1.18 | 2.61 | 17,706,614 | 1.18 | 1.15 | 20,864,684.77 | 1,404 | 1.159 |
| Jan 13, 2023 | 1.15 | -0.26 | 2,873,827 | 1.16 | 1.1465 | 3,312,437.11 | 1,468 | 1.15 |
| Jan 12, 2023 | 1.153 | 0.35 | 2,817,735 | 1.153 | 1.139 | 3,236,798.36 | 1,398 | 1.149 |
| Jan 11, 2023 | 1.149 | 0.61 | 5,614,564 | 1.1535 | 1.129 | 6,421,558.63 | 1,917 | 1.142 |
| Jan 10, 2023 | 1.142 | -0.52 | 5,904,198 | 1.1575 | 1.136 | 6,764,385.84 | 2,074 | 1.148 |
| Jan 9, 2023 | 1.148 | 1.68 | 7,812,915 | 1.148 | 1.121 | 8,898,426.09 | 2,688 | 1.1345 |
| Jan 5, 2023 | 1.129 | 2.64 | 3,771,459 | 1.129 | 1.09 | 4,217,311.39 | 1,452 | 1.1 |
| Jan 4, 2023 | 1.1 | 1.85 | 2,792,470 | 1.1 | 1.072 | 3,050,124.47 | 1,265 | 1.072 |
| Jan 3, 2023 | 1.08 | 0.93 | 1,711,503 | 1.095 | 1.076 | 1,852,376.52 | 734 | 1.095 |
| Jan 2, 2023 | 1.07 | 1.42 | 615,390 | 1.0795 | 1.0495 | 658,039.88 | 373 | 1.052 |
| Dec 30, 2022 | 1.055 | 0.86 | 2,020,187 | 1.0575 | 1.0385 | 2,121,855.08 | 820 | 1.045 |
| Dec 29, 2022 | 1.046 | -0.57 | 1,854,717 | 1.053 | 1.0385 | 1,937,047.24 | 1,239 | 1.052 |
| Dec 28, 2022 | 1.052 | 0.19 | 1,666,097 | 1.059 | 1.0405 | 1,756,337.9 | 820 | 1.05 |
| Dec 27, 2022 | 1.05 | 0.29 | 253,933 | 1.06 | 1.0405 | 266,547.4 | 181 | 1.045 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
AustriaCard Holdings AG_Ενημερωτικό Δελτίο 24.01.2023 Laws and Regulations
Resolution 20 Operational issues of the Users Committee 12042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
