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 |
|---|---|---|---|---|---|---|---|---|
| Sep 17, 2021 | 4.85 | 0.00 | 5,105 | 4.9 | 4.74 | 24,614.2 | 49 | 4.85 |
| Sep 16, 2021 | 4.85 | 0.00 | 22,135 | 4.88 | 4.76 | 107,341.61 | 49 | 4.8 |
| Sep 15, 2021 | 4.85 | 0.83 | 13,135 | 4.86 | 4.66 | 62,273.9 | 58 | 4.78 |
| Sep 14, 2021 | 4.81 | 1.05 | 3,883 | 4.86 | 4.7 | 18,516.26 | 41 | 4.75 |
| Sep 13, 2021 | 4.76 | -0.83 | 6,179 | 4.86 | 4.69 | 29,355.58 | 63 | 4.8 |
| Sep 10, 2021 | 4.8 | 0.63 | 8,474 | 4.86 | 4.71 | 40,611.9 | 60 | 4.77 |
| Sep 9, 2021 | 4.77 | 0.00 | 12,963 | 4.8 | 4.7 | 61,438.18 | 79 | 4.7 |
| Sep 8, 2021 | 4.77 | -2.65 | 14,277 | 4.87 | 4.72 | 68,395.27 | 127 | 4.86 |
| Sep 7, 2021 | 4.9 | 0.62 | 10,554 | 4.95 | 4.84 | 51,844.21 | 52 | 4.86 |
| Sep 6, 2021 | 4.87 | 1.04 | 14,719 | 4.87 | 4.7 | 70,447.4 | 51 | 4.82 |
| Sep 3, 2021 | 4.82 | -1.23 | 8,667 | 4.88 | 4.75 | 41,464.64 | 43 | 4.88 |
| Sep 2, 2021 | 4.88 | -2.79 | 8,052 | 5 | 4.79 | 39,088.26 | 59 | 5 |
| Sep 1, 2021 | 5.02 | -0.79 | 13,184 | 5.1 | 4.92 | 66,035.32 | 66 | 5.06 |
| Aug 31, 2021 | 5.06 | -0.78 | 4,030 | 5.1 | 5.02 | 20,339.3 | 22 | 5.1 |
| Aug 30, 2021 | 5.1 | 2.20 | 21,825 | 5.12 | 4.92 | 110,487.79 | 92 | 5 |
| Aug 27, 2021 | 4.99 | 1.84 | 10,202 | 5 | 4.82 | 50,551.16 | 68 | 4.99 |
| Aug 26, 2021 | 4.9 | 0.20 | 89,745 | 5 | 4.9 | 446,320.05 | 159 | 4.97 |
| Aug 25, 2021 | 4.89 | 7.71 | 61,194 | 4.89 | 4.55 | 291,832.88 | 153 | 4.55 |
| Aug 24, 2021 | 4.54 | -1.52 | 79,298 | 4.68 | 4.54 | 366,164.69 | 191 | 4.62 |
| Aug 23, 2021 | 4.61 | 6.22 | 106,255 | 4.62 | 4.38 | 483,025.93 | 163 | 4.38 |
| Aug 20, 2021 | 4.34 | 2.36 | 11,079 | 4.39 | 4.27 | 47,804.02 | 46 | 4.33 |
| Aug 19, 2021 | 4.24 | -2.53 | 18,240 | 4.35 | 4.17 | 77,446.5 | 109 | 4.35 |
| Aug 18, 2021 | 4.35 | -0.68 | 8,375 | 4.39 | 4.28 | 36,399.37 | 64 | 4.36 |
| Aug 17, 2021 | 4.38 | 3.30 | 7,982 | 4.38 | 4.18 | 34,344 | 51 | 4.25 |
| Aug 16, 2021 | 4.24 | -0.24 | 1,404 | 4.3 | 4.24 | 5,970.96 | 12 | 4.3 |
| Aug 13, 2021 | 4.25 | 1.19 | 3,097 | 4.31 | 4.23 | 13,179.74 | 21 | 4.28 |
| Aug 12, 2021 | 4.2 | 0.00 | 5,707 | 4.23 | 4.1 | 23,839.57 | 36 | 4.22 |
| Aug 11, 2021 | 4.2 | -0.71 | 6,571 | 4.35 | 4.2 | 27,945.13 | 39 | 4.33 |
| Aug 10, 2021 | 4.23 | -1.17 | 15,821 | 4.37 | 4.23 | 68,147.99 | 62 | 4.37 |
| Aug 9, 2021 | 4.28 | -1.61 | 35,072 | 4.39 | 4.28 | 152,132.08 | 57 | 4.39 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
PHOENIX VEGA MEZZ PLC - ΠΛΗΡΟΦΟΡΙΑΚΟ ΕΝΤΑΞΗΣ 04.08.2021.pdf Laws and Regulations
Απόφαση 5 Technical terms and procedures for the provision of the Settlement Service 26072021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
