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 | 1.27 | -1.93 | 6,360 | 1.295 | 1.27 | 8,169.95 | 23 | 1.29 |
| Sep 16, 2021 | 1.295 | 1.57 | 12,170 | 1.295 | 1.265 | 15,627.29 | 34 | 1.285 |
| Sep 15, 2021 | 1.275 | 2.00 | 14,870 | 1.275 | 1.235 | 18,594.85 | 40 | 1.235 |
| Sep 14, 2021 | 1.25 | -0.79 | 30,283 | 1.27 | 1.245 | 37,944.89 | 57 | 1.265 |
| Sep 13, 2021 | 1.26 | -1.56 | 18,995 | 1.305 | 1.245 | 23,962.27 | 45 | 1.3 |
| Sep 10, 2021 | 1.28 | 0.39 | 18,019 | 1.325 | 1.265 | 23,190.7 | 45 | 1.325 |
| Sep 9, 2021 | 1.275 | -0.78 | 43,550 | 1.325 | 1.265 | 56,768.6 | 76 | 1.29 |
| Sep 8, 2021 | 1.285 | -0.39 | 14,340 | 1.29 | 1.265 | 18,297.84 | 57 | 1.29 |
| Sep 7, 2021 | 1.29 | -1.90 | 17,667 | 1.315 | 1.285 | 23,033.5 | 41 | 1.3 |
| Sep 6, 2021 | 1.315 | -1.13 | 12,628 | 1.36 | 1.3 | 16,614.14 | 47 | 1.36 |
| Sep 3, 2021 | 1.33 | -1.12 | 29,514 | 1.36 | 1.315 | 39,502.24 | 74 | 1.345 |
| Sep 2, 2021 | 1.345 | -1.10 | 24,012 | 1.375 | 1.345 | 32,681.48 | 69 | 1.375 |
| Sep 1, 2021 | 1.36 | 1.12 | 76,364 | 1.405 | 1.35 | 105,113.81 | 169 | 1.39 |
| Aug 31, 2021 | 1.345 | 5.08 | 63,054 | 1.37 | 1.27 | 82,654.92 | 130 | 1.295 |
| Aug 30, 2021 | 1.28 | 2.40 | 28,257 | 1.31 | 1.26 | 36,323.71 | 59 | 1.27 |
| Aug 27, 2021 | 1.25 | -0.79 | 18,408 | 1.285 | 1.24 | 23,324.37 | 49 | 1.24 |
| Aug 26, 2021 | 1.26 | -0.79 | 28,583 | 1.28 | 1.25 | 36,096.35 | 63 | 1.27 |
| Aug 25, 2021 | 1.27 | -1.93 | 19,409 | 1.315 | 1.26 | 24,775.22 | 59 | 1.315 |
| Aug 24, 2021 | 1.295 | 1.17 | 11,837 | 1.31 | 1.265 | 15,210.41 | 45 | 1.28 |
| Aug 23, 2021 | 1.28 | 3.64 | 26,393 | 1.28 | 1.23 | 33,147.86 | 86 | 1.235 |
| Aug 20, 2021 | 1.235 | 0.82 | 28,816 | 1.255 | 1.2 | 35,322.29 | 75 | 1.23 |
| Aug 19, 2021 | 1.225 | -3.54 | 46,940 | 1.27 | 1.2 | 57,378.08 | 104 | 1.27 |
| Aug 18, 2021 | 1.27 | -1.93 | 18,296 | 1.3 | 1.25 | 23,142.18 | 47 | 1.3 |
| Aug 17, 2021 | 1.295 | -0.38 | 5,408 | 1.31 | 1.28 | 7,000.54 | 21 | 1.29 |
| Aug 16, 2021 | 1.3 | -1.89 | 20,028 | 1.33 | 1.285 | 25,911.29 | 47 | 1.33 |
| Aug 13, 2021 | 1.325 | 4.74 | 28,272 | 1.36 | 1.245 | 37,261.97 | 67 | 1.245 |
| Aug 12, 2021 | 1.265 | -0.39 | 16,699 | 1.3 | 1.25 | 21,041.86 | 38 | 1.3 |
| Aug 11, 2021 | 1.27 | 0.79 | 27,244 | 1.295 | 1.25 | 34,564.43 | 60 | 1.26 |
| Aug 10, 2021 | 1.26 | -0.79 | 15,360 | 1.3 | 1.25 | 19,454.35 | 46 | 1.295 |
| Aug 9, 2021 | 1.27 | -0.78 | 11,937 | 1.28 | 1.25 | 15,090.2 | 34 | 1.265 |
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
