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 |
|---|---|---|---|---|---|---|---|---|
| Aug 4, 2021 | 9.18 | 1.77 | 339,717 | 9.185 | 9.015 | 3,105,869.19 | 1,080 | 9.1 |
| Aug 3, 2021 | 9.02 | 0.67 | 160,424 | 9.055 | 8.945 | 1,445,571.63 | 918 | 8.96 |
| Aug 2, 2021 | 8.96 | -0.99 | 197,821 | 9.035 | 8.95 | 1,779,758.27 | 671 | 9.03 |
| Jul 30, 2021 | 9.05 | 2.38 | 319,245 | 9.05 | 8.745 | 2,835,362.09 | 999 | 8.78 |
| Jul 29, 2021 | 8.84 | -0.23 | 77,025 | 8.9 | 8.77 | 681,295.99 | 367 | 8.77 |
| Jul 28, 2021 | 8.86 | -0.45 | 170,524 | 8.92 | 8.75 | 1,506,023.96 | 624 | 8.9 |
| Jul 27, 2021 | 8.9 | -0.22 | 93,942 | 8.975 | 8.765 | 838,019.78 | 448 | 8.835 |
| Jul 26, 2021 | 8.92 | 1.36 | 88,683 | 8.92 | 8.695 | 783,145.41 | 393 | 8.71 |
| Jul 23, 2021 | 8.8 | 2.09 | 146,897 | 8.89 | 8.62 | 1,290,466.77 | 731 | 8.69 |
| Jul 22, 2021 | 8.62 | 0.23 | 147,561 | 8.69 | 8.57 | 1,271,859.57 | 441 | 8.69 |
| Jul 21, 2021 | 8.6 | 2.02 | 160,713 | 8.66 | 8.37 | 1,379,659.96 | 698 | 8.37 |
| Jul 20, 2021 | 8.43 | -0.82 | 366,225 | 8.56 | 8.32 | 3,076,446.68 | 1,230 | 8.5 |
| Jul 19, 2021 | 8.5 | -3.63 | 410,230 | 8.8 | 8.4 | 3,486,757.14 | 1,668 | 8.47 |
| Jul 16, 2021 | 8.82 | 0.68 | 131,499 | 8.85 | 8.7 | 1,153,210.61 | 561 | 8.76 |
| Jul 15, 2021 | 8.76 | -0.57 | 161,137 | 8.885 | 8.735 | 1,417,795.89 | 595 | 8.86 |
| Jul 14, 2021 | 8.81 | -0.45 | 235,954 | 8.9 | 8.75 | 2,084,419.18 | 655 | 8.85 |
| Jul 13, 2021 | 8.85 | 1.14 | 171,771 | 8.885 | 8.705 | 1,516,841.27 | 872 | 8.705 |
| Jul 12, 2021 | 8.75 | -0.06 | 141,276 | 8.97 | 8.71 | 1,246,195 | 599 | 8.72 |
| Jul 9, 2021 | 8.755 | 0.06 | 157,540 | 8.83 | 8.71 | 1,381,734.32 | 870 | 8.75 |
| Jul 8, 2021 | 8.75 | -1.91 | 324,885 | 8.865 | 8.565 | 2,834,379.57 | 1,181 | 8.76 |
| Jul 7, 2021 | 8.92 | -0.34 | 92,651 | 8.97 | 8.92 | 827,963.71 | 288 | 8.96 |
| Jul 6, 2021 | 8.95 | -0.44 | 130,455 | 9 | 8.85 | 1,166,199.07 | 684 | 8.915 |
| Jul 5, 2021 | 8.99 | -0.22 | 108,810 | 9 | 8.97 | 978,039.53 | 522 | 8.97 |
| Jul 2, 2021 | 9.01 | -0.66 | 319,926 | 9.135 | 8.985 | 2,890,612.24 | 699 | 9.04 |
| Jul 1, 2021 | 9.07 | 1.11 | 168,720 | 9.18 | 8.96 | 1,533,594.56 | 757 | 9.09 |
| Jun 30, 2021 | 8.97 | -1.43 | 329,871 | 9.1 | 8.86 | 2,958,731.51 | 970 | 9.1 |
| Jun 29, 2021 | 9.1 | -0.22 | 294,665 | 9.12 | 8.93 | 2,659,827.46 | 1,077 | 9.03 |
| Jun 28, 2021 | 9.12 | -0.44 | 169,502 | 9.19 | 9.04 | 1,540,728.39 | 666 | 9.19 |
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 12042021 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
