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 22, 2021 | 4.1 | 0.00 | 24,930 | 4.14 | 4.085 | 102,530.03 | 179 | 4.11 |
| Sep 21, 2021 | 4.1 | 0.12 | 44,512 | 4.16 | 4.05 | 182,309.54 | 257 | 4.1 |
| Sep 20, 2021 | 4.095 | -2.50 | 111,156 | 4.18 | 4.035 | 457,315.4 | 456 | 4.18 |
| Sep 17, 2021 | 4.2 | 0.24 | 89,054 | 4.225 | 4.165 | 374,151.27 | 529 | 4.2 |
| Sep 16, 2021 | 4.19 | -0.71 | 112,146 | 4.27 | 4.19 | 470,964.38 | 218 | 4.22 |
| Sep 15, 2021 | 4.22 | 0.24 | 95,855 | 4.245 | 4.19 | 403,625.64 | 454 | 4.245 |
| Sep 14, 2021 | 4.21 | 0.00 | 97,152 | 4.24 | 4.17 | 407,894.97 | 444 | 4.17 |
| Sep 13, 2021 | 4.21 | -0.47 | 103,286 | 4.25 | 4.195 | 434,663.38 | 413 | 4.25 |
| Sep 10, 2021 | 4.23 | -0.59 | 47,264 | 4.28 | 4.22 | 200,871.64 | 274 | 4.28 |
| Sep 9, 2021 | 4.255 | 0.71 | 81,549 | 4.285 | 4.225 | 347,135.55 | 416 | 4.265 |
| Sep 8, 2021 | 4.225 | -1.52 | 153,882 | 4.31 | 4.2 | 654,067.44 | 626 | 4.255 |
| Sep 7, 2021 | 4.29 | -0.69 | 140,738 | 4.35 | 4.285 | 608,324.52 | 551 | 4.32 |
| Sep 6, 2021 | 4.32 | -0.92 | 106,150 | 4.4 | 4.32 | 461,934.54 | 317 | 4.35 |
| Sep 3, 2021 | 4.36 | 0.69 | 350,861 | 4.395 | 4.33 | 1,533,000.04 | 883 | 4.33 |
| Sep 2, 2021 | 4.33 | -1.48 | 105,472 | 4.44 | 4.33 | 461,796.34 | 513 | 4.415 |
| Sep 1, 2021 | 4.395 | -2.01 | 117,693 | 4.53 | 4.395 | 523,952.65 | 457 | 4.5 |
| Aug 31, 2021 | 4.485 | -0.88 | 189,623 | 4.59 | 4.46 | 857,707.3 | 508 | 4.55 |
| Aug 30, 2021 | 4.525 | 6.97 | 200,458 | 4.53 | 4.28 | 888,303.21 | 820 | 4.29 |
| Aug 27, 2021 | 4.23 | -1.40 | 101,983 | 4.32 | 4.23 | 434,633.37 | 604 | 4.29 |
| Aug 26, 2021 | 4.29 | -0.81 | 77,868 | 4.37 | 4.29 | 336,072.34 | 344 | 4.32 |
| Aug 25, 2021 | 4.325 | 1.29 | 66,213 | 4.335 | 4.265 | 284,318.16 | 317 | 4.27 |
| Aug 24, 2021 | 4.27 | 0.83 | 95,531 | 4.295 | 4.24 | 407,039.5 | 389 | 4.295 |
| Aug 23, 2021 | 4.235 | -0.12 | 70,456 | 4.32 | 4.23 | 301,445.79 | 294 | 4.23 |
| Aug 20, 2021 | 4.24 | 1.31 | 50,686 | 4.26 | 4.175 | 214,397.63 | 214 | 4.185 |
| Aug 19, 2021 | 4.185 | -2.56 | 47,317 | 4.295 | 4.16 | 198,255.87 | 263 | 4.295 |
| Aug 18, 2021 | 4.295 | 0.47 | 58,131 | 4.31 | 4.26 | 249,279.34 | 169 | 4.31 |
| Aug 17, 2021 | 4.275 | -1.50 | 57,923 | 4.34 | 4.25 | 249,096.3 | 272 | 4.34 |
| Aug 16, 2021 | 4.34 | 1.64 | 114,823 | 4.34 | 4.265 | 495,987.1 | 339 | 4.295 |
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
