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 | 2 | -1.96 | 229,819 | 2.06 | 1.99 | 462,930.25 | 366 | 2.035 |
| Sep 16, 2021 | 2.04 | -0.73 | 548,057 | 2.105 | 2.035 | 1,129,605 | 697 | 2.1 |
| Sep 15, 2021 | 2.055 | 3.79 | 664,222 | 2.065 | 2 | 1,355,978.23 | 962 | 2.02 |
| Sep 14, 2021 | 1.98 | -0.10 | 179,096 | 1.996 | 1.97 | 354,804.87 | 309 | 1.982 |
| Sep 13, 2021 | 1.982 | 2.27 | 365,228 | 1.986 | 1.956 | 722,441.21 | 484 | 1.956 |
| Sep 10, 2021 | 1.938 | 2.65 | 146,337 | 1.942 | 1.9 | 281,819.27 | 232 | 1.91 |
| Sep 9, 2021 | 1.888 | 0.00 | 132,328 | 1.924 | 1.882 | 252,370.01 | 219 | 1.882 |
| Sep 8, 2021 | 1.888 | -0.84 | 144,458 | 1.906 | 1.882 | 273,869.69 | 266 | 1.904 |
| Sep 7, 2021 | 1.904 | -0.83 | 107,179 | 1.95 | 1.904 | 206,797.5 | 196 | 1.92 |
| Sep 6, 2021 | 1.92 | -0.93 | 92,283 | 1.95 | 1.91 | 177,919.85 | 181 | 1.936 |
| Sep 3, 2021 | 1.938 | -0.10 | 98,275 | 1.96 | 1.936 | 191,155.5 | 186 | 1.94 |
| Sep 2, 2021 | 1.94 | -1.42 | 100,114 | 1.968 | 1.94 | 195,693.2 | 178 | 1.946 |
| Sep 1, 2021 | 1.968 | 0.20 | 194,419 | 1.994 | 1.96 | 385,164.61 | 325 | 1.978 |
| Aug 31, 2021 | 1.964 | -0.20 | 231,026 | 1.988 | 1.96 | 456,659.94 | 429 | 1.97 |
| Aug 30, 2021 | 1.968 | 3.14 | 268,488 | 1.968 | 1.902 | 520,658.84 | 527 | 1.91 |
| Aug 27, 2021 | 1.908 | -0.73 | 237,628 | 1.934 | 1.898 | 455,187.93 | 282 | 1.93 |
| Aug 26, 2021 | 1.922 | -0.41 | 237,811 | 1.946 | 1.91 | 456,819.14 | 246 | 1.946 |
| Aug 25, 2021 | 1.93 | -0.31 | 146,469 | 1.96 | 1.914 | 282,513.26 | 323 | 1.936 |
| Aug 24, 2021 | 1.936 | 1.36 | 308,801 | 1.962 | 1.91 | 600,002.25 | 548 | 1.91 |
| Aug 23, 2021 | 1.91 | 4.14 | 270,863 | 1.92 | 1.84 | 511,268.4 | 539 | 1.84 |
| Aug 20, 2021 | 1.834 | 0.77 | 145,681 | 1.844 | 1.82 | 266,211.33 | 252 | 1.82 |
| Aug 19, 2021 | 1.82 | -2.15 | 326,296 | 1.86 | 1.82 | 599,059.73 | 438 | 1.848 |
| Aug 18, 2021 | 1.86 | -1.06 | 291,432 | 1.912 | 1.858 | 547,271.84 | 435 | 1.88 |
| Aug 17, 2021 | 1.88 | -1.88 | 131,474 | 1.926 | 1.88 | 250,142.05 | 220 | 1.916 |
| Aug 16, 2021 | 1.916 | 0.52 | 155,806 | 1.926 | 1.888 | 297,043.58 | 279 | 1.91 |
| Aug 13, 2021 | 1.906 | 0.42 | 106,030 | 1.922 | 1.89 | 202,405.27 | 185 | 1.89 |
| Aug 12, 2021 | 1.898 | -1.56 | 157,000 | 1.938 | 1.89 | 300,899.17 | 249 | 1.926 |
| Aug 11, 2021 | 1.928 | -1.43 | 137,736 | 1.968 | 1.898 | 266,923.45 | 252 | 1.958 |
| Aug 10, 2021 | 1.956 | 2.41 | 196,847 | 1.988 | 1.9 | 382,710.23 | 330 | 1.912 |
| Aug 9, 2021 | 1.91 | 1.49 | 128,652 | 1.928 | 1.882 | 245,458.54 | 222 | 1.882 |
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
