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 | 4.695 | -3.59 | 142,274 | 4.87 | 4.685 | 681,757.85 | 414 | 4.86 |
| Sep 16, 2021 | 4.87 | 1.46 | 210,333 | 4.87 | 4.78 | 1,018,096.45 | 697 | 4.855 |
| Sep 15, 2021 | 4.8 | 1.91 | 198,722 | 4.8 | 4.71 | 946,711.12 | 486 | 4.71 |
| Sep 14, 2021 | 4.71 | 0.21 | 143,880 | 4.75 | 4.68 | 677,572.08 | 383 | 4.7 |
| Sep 13, 2021 | 4.7 | 3.07 | 156,703 | 4.72 | 4.57 | 729,844.65 | 409 | 4.62 |
| Sep 10, 2021 | 4.56 | -0.65 | 127,236 | 4.69 | 4.56 | 588,735.59 | 347 | 4.58 |
| Sep 9, 2021 | 4.59 | -1.50 | 112,979 | 4.74 | 4.585 | 525,909.55 | 481 | 4.63 |
| Sep 8, 2021 | 4.66 | 0.76 | 114,110 | 4.68 | 4.5 | 520,485.97 | 444 | 4.565 |
| Sep 7, 2021 | 4.625 | 0.54 | 96,678 | 4.67 | 4.56 | 444,092.5 | 214 | 4.58 |
| Sep 6, 2021 | 4.6 | -0.43 | 76,400 | 4.65 | 4.55 | 351,691.37 | 214 | 4.65 |
| Sep 3, 2021 | 4.62 | 0.33 | 93,698 | 4.66 | 4.58 | 434,075.78 | 208 | 4.605 |
| Sep 2, 2021 | 4.605 | -0.75 | 118,305 | 4.69 | 4.59 | 548,449.98 | 271 | 4.63 |
| Sep 1, 2021 | 4.64 | -1.90 | 102,914 | 4.735 | 4.585 | 477,884.76 | 382 | 4.735 |
| Aug 31, 2021 | 4.73 | 0.64 | 96,685 | 4.74 | 4.65 | 453,442.66 | 222 | 4.7 |
| Aug 30, 2021 | 4.7 | 3.75 | 131,071 | 4.72 | 4.53 | 611,612.66 | 339 | 4.53 |
| Aug 27, 2021 | 4.53 | -1.09 | 81,566 | 4.6 | 4.515 | 373,212.88 | 196 | 4.585 |
| Aug 26, 2021 | 4.58 | -1.29 | 98,452 | 4.7 | 4.56 | 454,592.75 | 256 | 4.56 |
| Aug 25, 2021 | 4.64 | -0.64 | 112,830 | 4.695 | 4.605 | 525,362.89 | 297 | 4.665 |
| Aug 24, 2021 | 4.67 | 4.94 | 160,515 | 4.76 | 4.45 | 740,788.21 | 586 | 4.45 |
| Aug 23, 2021 | 4.45 | 3.49 | 82,809 | 4.47 | 4.3 | 363,738.97 | 298 | 4.3 |
| Aug 20, 2021 | 4.3 | -0.12 | 84,199 | 4.32 | 4.245 | 361,499.81 | 273 | 4.28 |
| Aug 19, 2021 | 4.305 | -3.04 | 143,790 | 4.42 | 4.275 | 620,067.93 | 483 | 4.4 |
| Aug 18, 2021 | 4.44 | -1.22 | 94,130 | 4.52 | 4.44 | 422,097.92 | 225 | 4.485 |
| Aug 17, 2021 | 4.495 | -2.18 | 81,053 | 4.61 | 4.48 | 368,782.92 | 259 | 4.6 |
| Aug 16, 2021 | 4.595 | -0.11 | 70,972 | 4.62 | 4.525 | 325,389.36 | 156 | 4.62 |
| Aug 13, 2021 | 4.6 | 0.00 | 85,570 | 4.645 | 4.6 | 395,489.83 | 139 | 4.645 |
| Aug 12, 2021 | 4.6 | 0.11 | 96,759 | 4.66 | 4.595 | 446,536.23 | 212 | 4.6 |
| Aug 11, 2021 | 4.595 | 0.11 | 127,804 | 4.635 | 4.575 | 588,468.19 | 305 | 4.6 |
| Aug 10, 2021 | 4.59 | -0.11 | 104,312 | 4.615 | 4.555 | 478,601.17 | 218 | 4.58 |
| Aug 9, 2021 | 4.595 | 1.21 | 82,274 | 4.6 | 4.48 | 372,129.18 | 181 | 4.52 |
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
