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 | 1.98 | 0.00 | 21,260 | 2 | 1.97 | 42,360.35 | 70 | 1.98 |
| Sep 16, 2021 | 1.98 | -0.50 | 22,864 | 2.03 | 1.972 | 45,534.3 | 74 | 2.02 |
| Sep 15, 2021 | 1.99 | -0.50 | 93,905 | 2.06 | 1.99 | 190,894.01 | 207 | 1.99 |
| Sep 14, 2021 | 2 | 4.71 | 111,648 | 2 | 1.9 | 220,667.4 | 239 | 1.934 |
| Sep 13, 2021 | 1.91 | 1.27 | 17,458 | 1.936 | 1.86 | 33,292.73 | 61 | 1.9 |
| Sep 10, 2021 | 1.886 | -0.74 | 21,088 | 1.934 | 1.886 | 40,258.19 | 64 | 1.9 |
| Sep 9, 2021 | 1.9 | -0.31 | 22,685 | 1.93 | 1.872 | 43,201.52 | 68 | 1.926 |
| Sep 8, 2021 | 1.906 | 2.03 | 66,149 | 1.906 | 1.846 | 124,442.09 | 187 | 1.888 |
| Sep 7, 2021 | 1.868 | 1.41 | 53,890 | 1.908 | 1.838 | 101,424.07 | 125 | 1.85 |
| Sep 6, 2021 | 1.842 | 0.77 | 54,380 | 1.844 | 1.8 | 99,798.43 | 124 | 1.8 |
| Sep 3, 2021 | 1.828 | 0.99 | 38,499 | 1.836 | 1.782 | 69,934.55 | 127 | 1.81 |
| Sep 2, 2021 | 1.81 | 1.00 | 17,888 | 1.81 | 1.768 | 32,092.72 | 94 | 1.768 |
| Sep 1, 2021 | 1.792 | 0.56 | 10,515 | 1.81 | 1.78 | 18,895.21 | 27 | 1.78 |
| Aug 31, 2021 | 1.782 | -0.89 | 14,025 | 1.798 | 1.77 | 24,999.4 | 38 | 1.77 |
| Aug 30, 2021 | 1.798 | 0.90 | 19,665 | 1.818 | 1.79 | 35,472.82 | 73 | 1.79 |
| Aug 27, 2021 | 1.782 | 0.00 | 7,500 | 1.798 | 1.768 | 13,327.12 | 34 | 1.78 |
| Aug 26, 2021 | 1.782 | -1.55 | 45,514 | 1.796 | 1.76 | 80,731.62 | 159 | 1.782 |
| Aug 25, 2021 | 1.81 | -1.42 | 23,863 | 1.82 | 1.774 | 42,665.65 | 54 | 1.774 |
| Aug 24, 2021 | 1.836 | 0.88 | 28,671 | 1.84 | 1.788 | 52,270.62 | 80 | 1.838 |
| Aug 23, 2021 | 1.82 | 4.12 | 52,119 | 1.83 | 1.748 | 94,407.26 | 111 | 1.748 |
| Aug 20, 2021 | 1.748 | 1.04 | 16,558 | 1.756 | 1.702 | 28,936.23 | 44 | 1.702 |
| Aug 19, 2021 | 1.73 | -1.93 | 23,921 | 1.76 | 1.714 | 41,253.45 | 54 | 1.714 |
| Aug 18, 2021 | 1.764 | 0.11 | 8,669 | 1.788 | 1.72 | 15,269.19 | 32 | 1.762 |
| Aug 17, 2021 | 1.762 | -2.11 | 6,606 | 1.82 | 1.76 | 11,759.29 | 26 | 1.82 |
| Aug 16, 2021 | 1.8 | 0.22 | 24,634 | 1.83 | 1.78 | 44,270.75 | 36 | 1.78 |
| Aug 13, 2021 | 1.796 | 4.06 | 71,234 | 1.81 | 1.702 | 126,779.72 | 185 | 1.73 |
| Aug 12, 2021 | 1.726 | 3.11 | 27,816 | 1.726 | 1.676 | 47,432.52 | 96 | 1.676 |
| Aug 11, 2021 | 1.674 | 0.36 | 19,836 | 1.674 | 1.642 | 32,981.62 | 74 | 1.66 |
| Aug 10, 2021 | 1.668 | 0.48 | 3,867 | 1.67 | 1.628 | 6,410.42 | 23 | 1.66 |
| Aug 9, 2021 | 1.66 | 1.84 | 12,113 | 1.668 | 1.61 | 20,084.08 | 48 | 1.63 |
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
