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 20, 2021 | 1.15 | -2.54 | 54,545 | 1.175 | 1.125 | 62,378.9 | 132 | 1.135 |
| Sep 17, 2021 | 1.18 | 4.89 | 251,391 | 1.21 | 1.16 | 296,821.01 | 355 | 1.17 |
| Sep 16, 2021 | 1.125 | 4.65 | 157,715 | 1.165 | 1.075 | 176,669.04 | 243 | 1.09 |
| Sep 15, 2021 | 1.075 | 6.44 | 60,422 | 1.075 | 1.01 | 63,299.28 | 99 | 1.01 |
| Sep 14, 2021 | 1.01 | -1.46 | 17,988 | 1.025 | 1 | 18,218.31 | 47 | 1.015 |
| Sep 13, 2021 | 1.025 | -2.38 | 62,377 | 1.04 | 1.01 | 63,929.65 | 80 | 1.035 |
| Sep 10, 2021 | 1.05 | -1.87 | 21,482 | 1.08 | 1.05 | 22,659.45 | 29 | 1.075 |
| Sep 9, 2021 | 1.07 | 0.47 | 34,288 | 1.085 | 1.06 | 36,683.3 | 29 | 1.06 |
| Sep 8, 2021 | 1.065 | -1.84 | 52,126 | 1.085 | 1.03 | 55,479.72 | 100 | 1.085 |
| Sep 7, 2021 | 1.085 | -1.81 | 39,620 | 1.11 | 1.055 | 42,555.06 | 40 | 1.1 |
| Sep 6, 2021 | 1.105 | 2.79 | 27,261 | 1.145 | 1.075 | 30,406.99 | 69 | 1.075 |
| Sep 3, 2021 | 1.075 | -2.27 | 13,709 | 1.1 | 1.07 | 14,849.78 | 35 | 1.08 |
| Sep 2, 2021 | 1.1 | -0.90 | 1,310 | 1.1 | 1.085 | 1,423 | 3 | 1.085 |
| Sep 1, 2021 | 1.11 | -0.89 | 4,046 | 1.11 | 1.08 | 4,433.38 | 11 | 1.08 |
| Aug 31, 2021 | 1.12 | 0.00 | 22,997 | 1.12 | 1.085 | 25,559.67 | 27 | 1.12 |
| Aug 30, 2021 | 1.12 | 2.28 | 21,879 | 1.125 | 1.075 | 24,249.03 | 31 | 1.09 |
| Aug 27, 2021 | 1.095 | -1.35 | 9,341 | 1.095 | 1.08 | 10,093.22 | 16 | 1.08 |
| Aug 26, 2021 | 1.11 | -1.77 | 14,741 | 1.12 | 1.09 | 16,115.25 | 30 | 1.1 |
| Aug 25, 2021 | 1.13 | -0.88 | 3,765 | 1.16 | 1.105 | 4,204.07 | 21 | 1.145 |
| Aug 24, 2021 | 1.14 | 1.79 | 15,735 | 1.145 | 1.11 | 17,747.9 | 43 | 1.12 |
| Aug 23, 2021 | 1.12 | 2.28 | 30,711 | 1.12 | 1.08 | 34,009.94 | 42 | 1.09 |
| Aug 20, 2021 | 1.095 | 0.46 | 15,451 | 1.095 | 1.075 | 16,738.69 | 27 | 1.075 |
| Aug 19, 2021 | 1.09 | -4.80 | 14,071 | 1.145 | 1.07 | 15,338.39 | 39 | 1.12 |
| Aug 18, 2021 | 1.145 | 0.00 | 24,425 | 1.16 | 1.135 | 28,013.83 | 39 | 1.155 |
| Aug 17, 2021 | 1.145 | 0.00 | 66,242 | 1.175 | 1.125 | 76,187.69 | 123 | 1.135 |
| Aug 16, 2021 | 1.145 | 14.96 | 240,880 | 1.145 | 0.96 | 260,071.26 | 290 | 0.96 |
| Aug 13, 2021 | 0.996 | 0.00 | 24,983 | 0.996 | 0.95 | 24,743.77 | 20 | 0.95 |
| Aug 12, 2021 | 0.996 | 0.00 | 3,562 | 0.996 | 0.952 | 3,476.91 | 14 | 0.952 |
| Aug 11, 2021 | 0.996 | 1.63 | 12,064 | 1.01 | 0.97 | 12,014.21 | 26 | 0.986 |
| Aug 10, 2021 | 0.98 | 2.73 | 11,160 | 0.98 | 0.934 | 10,673.9 | 16 | 0.954 |
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
