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 | 3.65 | -2.28 | 145,571 | 3.79 | 3.65 | 538,275.36 | 451 | 3.735 |
| Sep 16, 2021 | 3.735 | -0.40 | 68,371 | 3.82 | 3.735 | 256,218.88 | 192 | 3.82 |
| Sep 15, 2021 | 3.75 | 0.54 | 64,932 | 3.795 | 3.72 | 242,958.86 | 235 | 3.725 |
| Sep 14, 2021 | 3.73 | -1.06 | 48,501 | 3.77 | 3.725 | 181,422.54 | 257 | 3.77 |
| Sep 13, 2021 | 3.77 | -0.53 | 71,305 | 3.825 | 3.74 | 269,661.56 | 238 | 3.8 |
| Sep 10, 2021 | 3.79 | 1.75 | 113,083 | 3.79 | 3.71 | 425,043.67 | 285 | 3.725 |
| Sep 9, 2021 | 3.725 | -1.06 | 100,266 | 3.8 | 3.72 | 375,140.02 | 353 | 3.78 |
| Sep 8, 2021 | 3.765 | -1.95 | 62,078 | 3.84 | 3.76 | 234,724.08 | 265 | 3.84 |
| Sep 7, 2021 | 3.84 | -0.52 | 32,973 | 3.875 | 3.825 | 126,945.29 | 102 | 3.825 |
| Sep 6, 2021 | 3.86 | -1.28 | 26,565 | 3.92 | 3.8 | 102,264.29 | 129 | 3.92 |
| Sep 3, 2021 | 3.91 | 0.77 | 22,460 | 3.91 | 3.85 | 87,299.78 | 110 | 3.865 |
| Sep 2, 2021 | 3.88 | 0.00 | 22,369 | 3.93 | 3.855 | 86,848.93 | 113 | 3.93 |
| Sep 1, 2021 | 3.88 | -1.15 | 34,297 | 3.94 | 3.88 | 134,297.38 | 140 | 3.94 |
| Aug 31, 2021 | 3.925 | -0.13 | 152,893 | 3.985 | 3.925 | 601,566.85 | 255 | 3.96 |
| Aug 30, 2021 | 3.93 | 3.42 | 111,657 | 3.94 | 3.805 | 436,300.67 | 334 | 3.815 |
| Aug 27, 2021 | 3.8 | -1.68 | 54,681 | 3.9 | 3.8 | 210,281.46 | 245 | 3.865 |
| Aug 26, 2021 | 3.865 | -0.13 | 64,032 | 3.91 | 3.865 | 248,643.34 | 289 | 3.88 |
| Aug 25, 2021 | 3.87 | 1.31 | 53,394 | 3.875 | 3.81 | 205,360.78 | 304 | 3.82 |
| Aug 24, 2021 | 3.82 | 0.00 | 68,799 | 3.88 | 3.8 | 264,036.91 | 276 | 3.865 |
| Aug 23, 2021 | 3.82 | 1.87 | 34,121 | 3.87 | 3.75 | 130,492.54 | 192 | 3.75 |
| Aug 20, 2021 | 3.75 | 0.54 | 53,762 | 3.78 | 3.71 | 200,628.01 | 225 | 3.74 |
| Aug 19, 2021 | 3.73 | -3.24 | 68,497 | 3.855 | 3.73 | 258,115.19 | 247 | 3.855 |
| Aug 18, 2021 | 3.855 | -0.52 | 46,994 | 3.9 | 3.82 | 180,645.89 | 162 | 3.86 |
| Aug 17, 2021 | 3.875 | -0.13 | 45,886 | 3.91 | 3.84 | 177,677.28 | 187 | 3.895 |
| Aug 16, 2021 | 3.88 | 0.65 | 28,822 | 3.89 | 3.825 | 111,316.03 | 124 | 3.87 |
| Aug 13, 2021 | 3.855 | -0.39 | 35,208 | 3.935 | 3.84 | 136,072.81 | 160 | 3.935 |
| Aug 12, 2021 | 3.87 | -0.77 | 12,480 | 3.92 | 3.86 | 48,473.55 | 90 | 3.9 |
| Aug 11, 2021 | 3.9 | 0.00 | 30,200 | 3.96 | 3.9 | 118,548.87 | 118 | 3.95 |
| Aug 10, 2021 | 3.9 | 0.00 | 22,308 | 3.95 | 3.885 | 87,422.56 | 103 | 3.9 |
| Aug 9, 2021 | 3.9 | 1.17 | 17,332 | 3.925 | 3.85 | 67,413.49 | 84 | 3.85 |
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
