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 23, 2021 | 1.5 | -0.66 | 11,022 | 1.51 | 1.49 | 16,545.41 | 15 | 1.51 |
| Sep 22, 2021 | 1.51 | 1.34 | 7,818 | 1.51 | 1.455 | 11,607.92 | 25 | 1.49 |
| Sep 21, 2021 | 1.49 | -1.00 | 11,154 | 1.5 | 1.48 | 16,625.5 | 20 | 1.495 |
| Sep 20, 2021 | 1.505 | -2.59 | 4,236 | 1.525 | 1.46 | 6,373.71 | 14 | 1.525 |
| Sep 17, 2021 | 1.545 | 2.32 | 14,726 | 1.57 | 1.53 | 22,723.79 | 34 | 1.53 |
| Sep 16, 2021 | 1.51 | 2.03 | 3,366 | 1.53 | 1.5 | 5,082.64 | 12 | 1.5 |
| Sep 15, 2021 | 1.48 | -1.33 | 3,730 | 1.5 | 1.48 | 5,583 | 14 | 1.5 |
| Sep 14, 2021 | 1.5 | -1.96 | 10,631 | 1.53 | 1.5 | 16,041.94 | 25 | 1.53 |
| Sep 13, 2021 | 1.53 | 0.66 | 18,007 | 1.53 | 1.5 | 27,086.25 | 30 | 1.52 |
| Sep 10, 2021 | 1.52 | -0.98 | 6,761 | 1.535 | 1.52 | 10,333.86 | 27 | 1.535 |
| Sep 9, 2021 | 1.535 | 0.00 | 3,148 | 1.54 | 1.535 | 4,843.43 | 13 | 1.54 |
| Sep 8, 2021 | 1.535 | -1.92 | 10,755 | 1.565 | 1.515 | 16,586.77 | 30 | 1.565 |
| Sep 7, 2021 | 1.565 | 0.32 | 5,720 | 1.57 | 1.52 | 8,810.64 | 19 | 1.56 |
| Sep 6, 2021 | 1.56 | -1.27 | 6,149 | 1.575 | 1.55 | 9,626.4 | 18 | 1.575 |
| Sep 3, 2021 | 1.58 | 0.00 | 7,205 | 1.62 | 1.545 | 11,459.6 | 28 | 1.62 |
| Sep 2, 2021 | 1.58 | 0.00 | 14,867 | 1.62 | 1.58 | 23,727.13 | 50 | 1.58 |
| Sep 1, 2021 | 1.58 | 2.93 | 41,067 | 1.625 | 1.535 | 64,857.74 | 116 | 1.535 |
| Aug 31, 2021 | 1.535 | 1.32 | 10,111 | 1.54 | 1.5 | 15,444.36 | 38 | 1.5 |
| Aug 30, 2021 | 1.515 | 0.00 | 7,148 | 1.54 | 1.48 | 10,819.87 | 34 | 1.54 |
| Aug 27, 2021 | 1.515 | 1.00 | 3,844 | 1.525 | 1.48 | 5,827.44 | 17 | 1.525 |
| Aug 26, 2021 | 1.5 | 4.17 | 10,835 | 1.55 | 1.47 | 16,219.21 | 59 | 1.48 |
| Aug 25, 2021 | 1.44 | 0.70 | 7,987 | 1.45 | 1.43 | 11,459.92 | 29 | 1.45 |
| Aug 24, 2021 | 1.43 | -1.72 | 14,062 | 1.46 | 1.405 | 20,094 | 54 | 1.455 |
| Aug 23, 2021 | 1.455 | 3.19 | 4,378 | 1.47 | 1.45 | 6,409.07 | 25 | 1.47 |
| Aug 20, 2021 | 1.41 | -0.70 | 6,745 | 1.45 | 1.41 | 9,564.51 | 12 | 1.45 |
| Aug 19, 2021 | 1.42 | -2.07 | 3,430 | 1.44 | 1.39 | 4,865.35 | 10 | 1.425 |
| Aug 18, 2021 | 1.45 | -0.34 | 1,540 | 1.455 | 1.44 | 2,232.6 | 6 | 1.45 |
| Aug 17, 2021 | 1.455 | 0.34 | 4,003 | 1.465 | 1.45 | 5,827.37 | 7 | 1.45 |
| Aug 16, 2021 | 1.45 | -0.34 | 1,520 | 1.48 | 1.45 | 2,204.6 | 3 | 1.48 |
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
