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 | 3.58 | -1.65 | 4,707 | 3.64 | 3.37 | 16,762.44 | 50 | 3.37 |
| Sep 16, 2021 | 3.64 | 0.28 | 5,880 | 3.68 | 3.59 | 21,509.9 | 37 | 3.59 |
| Sep 15, 2021 | 3.63 | 0.00 | 11,090 | 3.7 | 3.62 | 40,503.64 | 66 | 3.64 |
| Sep 14, 2021 | 3.63 | 3.42 | 19,334 | 3.74 | 3.49 | 69,956.16 | 140 | 3.5 |
| Sep 13, 2021 | 3.51 | -3.04 | 22,034 | 3.66 | 3.47 | 78,647.41 | 113 | 3.62 |
| Sep 10, 2021 | 3.62 | -4.23 | 20,244 | 3.75 | 3.6 | 74,325.15 | 105 | 3.75 |
| Sep 9, 2021 | 3.78 | -1.82 | 21,591 | 3.89 | 3.7 | 81,753.89 | 127 | 3.89 |
| Sep 8, 2021 | 3.85 | 4.05 | 31,474 | 3.85 | 3.63 | 116,678.19 | 132 | 3.7 |
| Sep 7, 2021 | 3.7 | 4.82 | 262,065 | 3.8 | 3.49 | 898,106.14 | 319 | 3.5 |
| Sep 6, 2021 | 3.53 | 3.22 | 4,048,156 | 3.6 | 3.46 | 12,973,290.02 | 208 | 3.53 |
| Sep 3, 2021 | 3.42 | 2.09 | 41,774 | 3.47 | 3.29 | 142,064.99 | 173 | 3.35 |
| Sep 2, 2021 | 3.35 | -1.18 | 27,717 | 3.39 | 3.24 | 92,377.27 | 155 | 3.35 |
| Sep 1, 2021 | 3.39 | 3.99 | 12,322 | 3.39 | 3.23 | 40,547.59 | 50 | 3.25 |
| Aug 31, 2021 | 3.26 | -2.40 | 11,023 | 3.37 | 3.18 | 36,059.18 | 115 | 3.34 |
| Aug 30, 2021 | 3.34 | 0.00 | 13,453 | 3.44 | 3.24 | 44,957.67 | 90 | 3.34 |
| Aug 27, 2021 | 3.34 | -2.34 | 7,648 | 3.4 | 3.28 | 25,506.33 | 71 | 3.39 |
| Aug 26, 2021 | 3.42 | -2.29 | 14,787 | 3.5 | 3.39 | 51,066.47 | 72 | 3.5 |
| Aug 25, 2021 | 3.5 | 2.94 | 24,144 | 3.52 | 3.44 | 84,177.91 | 121 | 3.47 |
| Aug 24, 2021 | 3.4 | 0.59 | 16,191 | 3.42 | 3.34 | 54,825.82 | 71 | 3.4 |
| Aug 23, 2021 | 3.38 | 1.20 | 15,580 | 3.45 | 3.34 | 52,778.84 | 77 | 3.34 |
| Aug 20, 2021 | 3.34 | 5.03 | 28,993 | 3.35 | 3.14 | 94,405.41 | 169 | 3.18 |
| Aug 19, 2021 | 3.18 | 3.25 | 24,919 | 3.21 | 3 | 76,987.43 | 113 | 3.03 |
| Aug 18, 2021 | 3.08 | -0.65 | 8,264 | 3.14 | 3.04 | 25,526.97 | 94 | 3.09 |
| Aug 17, 2021 | 3.1 | 1.64 | 10,912 | 3.11 | 3 | 33,197.84 | 85 | 3.07 |
| Aug 16, 2021 | 3.05 | -4.09 | 12,532 | 3.22 | 3.05 | 38,794.48 | 87 | 3.22 |
| Aug 13, 2021 | 3.18 | 0.00 | 3,893 | 3.22 | 3.15 | 12,403.3 | 48 | 3.18 |
| Aug 12, 2021 | 3.18 | -0.62 | 8,778 | 3.2 | 3.16 | 28,052.74 | 44 | 3.2 |
| Aug 11, 2021 | 3.2 | 0.00 | 13,915 | 3.26 | 3.16 | 44,675.73 | 80 | 3.23 |
| Aug 10, 2021 | 3.2 | -2.44 | 21,032 | 3.21 | 3.13 | 66,773.37 | 144 | 3.21 |
| Aug 9, 2021 | 3.28 | -1.50 | 8,695 | 3.36 | 3.19 | 28,034.28 | 53 | 3.34 |
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
