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 | 1.54 | -1.60 | 7,275 | 1.56 | 1.51 | 11,126.22 | 37 | 1.535 |
| Sep 16, 2021 | 1.565 | -0.32 | 5,495 | 1.59 | 1.535 | 8,537.28 | 34 | 1.57 |
| Sep 15, 2021 | 1.57 | -1.26 | 680 | 1.59 | 1.525 | 1,066.95 | 10 | 1.59 |
| Sep 14, 2021 | 1.59 | 1.27 | 3,028 | 1.59 | 1.535 | 4,706.11 | 33 | 1.57 |
| Sep 13, 2021 | 1.57 | -2.48 | 5,567 | 1.63 | 1.55 | 8,758.02 | 33 | 1.63 |
| Sep 10, 2021 | 1.61 | -1.23 | 5,315 | 1.675 | 1.58 | 8,507.63 | 40 | 1.63 |
| Sep 9, 2021 | 1.63 | -0.61 | 6,522 | 1.64 | 1.58 | 10,498.26 | 52 | 1.64 |
| Sep 8, 2021 | 1.64 | 4.46 | 19,249 | 1.64 | 1.5 | 29,862.09 | 87 | 1.52 |
| Sep 7, 2021 | 1.57 | 3.97 | 19,226 | 1.585 | 1.47 | 29,278.97 | 66 | 1.51 |
| Sep 6, 2021 | 1.51 | -0.66 | 11,586 | 1.56 | 1.48 | 17,613.69 | 47 | 1.535 |
| Sep 3, 2021 | 1.52 | -4.70 | 10,680 | 1.595 | 1.52 | 16,558.07 | 50 | 1.565 |
| Sep 2, 2021 | 1.595 | -1.54 | 11,920 | 1.6 | 1.56 | 18,884.62 | 59 | 1.585 |
| Sep 1, 2021 | 1.62 | -1.52 | 4,335 | 1.635 | 1.6 | 7,003.85 | 24 | 1.635 |
| Aug 31, 2021 | 1.645 | -0.90 | 8,663 | 1.69 | 1.6 | 14,097.38 | 60 | 1.66 |
| Aug 30, 2021 | 1.66 | 0.00 | 13,956 | 1.73 | 1.61 | 23,513.15 | 76 | 1.73 |
| Aug 27, 2021 | 1.66 | -0.30 | 4,030 | 1.66 | 1.6 | 6,562 | 22 | 1.645 |
| Aug 26, 2021 | 1.665 | 4.72 | 39,136 | 1.7 | 1.56 | 64,869 | 124 | 1.565 |
| Aug 25, 2021 | 1.59 | 0.32 | 15,221 | 1.6 | 1.55 | 23,909.94 | 59 | 1.585 |
| Aug 24, 2021 | 1.585 | 1.60 | 13,254 | 1.61 | 1.54 | 20,758.87 | 42 | 1.56 |
| Aug 23, 2021 | 1.56 | -0.64 | 11,876 | 1.57 | 1.53 | 18,262.44 | 38 | 1.57 |
| Aug 20, 2021 | 1.57 | 0.64 | 17,582 | 1.57 | 1.465 | 26,840.44 | 89 | 1.57 |
| Aug 19, 2021 | 1.56 | -2.50 | 21,384 | 1.56 | 1.49 | 32,382.65 | 97 | 1.55 |
| Aug 18, 2021 | 1.6 | -0.62 | 3,924 | 1.62 | 1.575 | 6,236.54 | 27 | 1.61 |
| Aug 17, 2021 | 1.61 | 1.26 | 29,397 | 1.65 | 1.56 | 47,606.14 | 74 | 1.565 |
| Aug 16, 2021 | 1.59 | -2.45 | 2,065 | 1.625 | 1.57 | 3,262.39 | 17 | 1.57 |
| Aug 13, 2021 | 1.63 | -1.81 | 8,584 | 1.675 | 1.605 | 13,892.52 | 57 | 1.675 |
| Aug 12, 2021 | 1.66 | -2.06 | 4,980 | 1.695 | 1.63 | 8,222 | 37 | 1.695 |
| Aug 11, 2021 | 1.695 | 2.11 | 38,670 | 1.74 | 1.65 | 65,339.86 | 99 | 1.67 |
| Aug 10, 2021 | 1.66 | 6.75 | 20,485 | 1.66 | 1.555 | 33,216.74 | 74 | 1.555 |
| Aug 9, 2021 | 1.555 | 7.99 | 12,541 | 1.585 | 1.465 | 19,302.56 | 62 | 1.465 |
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
