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 24, 2021 | 1.37 | 0.37 | 11,183 | 1.37 | 1.3 | 14,837.52 | 45 | 1.32 |
| Sep 23, 2021 | 1.365 | -1.80 | 10,051 | 1.42 | 1.365 | 13,936.59 | 27 | 1.39 |
| Sep 22, 2021 | 1.39 | 0.72 | 10,910 | 1.405 | 1.35 | 15,077.7 | 24 | 1.405 |
| Sep 21, 2021 | 1.38 | 0.73 | 1,494 | 1.4 | 1.35 | 2,032.91 | 14 | 1.4 |
| Sep 20, 2021 | 1.37 | -1.44 | 10,789 | 1.38 | 1.34 | 14,657.55 | 33 | 1.38 |
| Sep 17, 2021 | 1.39 | -2.80 | 3,710 | 1.44 | 1.39 | 5,205.4 | 15 | 1.43 |
| Sep 16, 2021 | 1.43 | 3.25 | 5,130 | 1.43 | 1.4 | 7,207.5 | 11 | 1.4 |
| Sep 15, 2021 | 1.385 | -3.48 | 2,159 | 1.4 | 1.38 | 3,000.97 | 7 | 1.4 |
| Sep 14, 2021 | 1.435 | 2.50 | 14,256 | 1.44 | 1.38 | 20,004.72 | 31 | 1.4 |
| Sep 13, 2021 | 1.4 | -2.78 | 19,327 | 1.44 | 1.39 | 27,135.35 | 93 | 1.42 |
| Sep 10, 2021 | 1.44 | -1.03 | 17,087 | 1.46 | 1.42 | 24,589.37 | 48 | 1.45 |
| Sep 9, 2021 | 1.455 | -3.00 | 5,389 | 1.465 | 1.43 | 7,838.35 | 31 | 1.46 |
| Sep 8, 2021 | 1.5 | 0.67 | 3,585 | 1.5 | 1.455 | 5,300.58 | 9 | 1.49 |
| Sep 7, 2021 | 1.49 | -0.67 | 3,578 | 1.52 | 1.48 | 5,336.15 | 17 | 1.5 |
| Sep 6, 2021 | 1.5 | -1.64 | 5,280 | 1.5 | 1.465 | 7,804.48 | 22 | 1.48 |
| Sep 3, 2021 | 1.525 | 0.33 | 141 | 1.53 | 1.52 | 214.83 | 4 | 1.52 |
| Sep 2, 2021 | 1.52 | 0.00 | 686 | 1.52 | 1.495 | 1,037.12 | 6 | 1.495 |
| Sep 1, 2021 | 1.52 | -0.65 | 4,466 | 1.545 | 1.5 | 6,787.8 | 12 | 1.53 |
| Aug 31, 2021 | 1.53 | 0.00 | 14,775 | 1.54 | 1.49 | 22,344.25 | 35 | 1.53 |
| Aug 30, 2021 | 1.53 | 2.34 | 5,860 | 1.54 | 1.495 | 8,898.52 | 28 | 1.495 |
| Aug 27, 2021 | 1.495 | -1.64 | 4,685 | 1.54 | 1.48 | 6,992.38 | 25 | 1.535 |
| Aug 26, 2021 | 1.52 | -1.30 | 17,337 | 1.54 | 1.5 | 26,368.21 | 44 | 1.5 |
| Aug 25, 2021 | 1.54 | 3.01 | 26,160 | 1.545 | 1.48 | 39,348.41 | 77 | 1.5 |
| Aug 24, 2021 | 1.495 | 0.34 | 323 | 1.5 | 1.49 | 483.27 | 5 | 1.49 |
| Aug 23, 2021 | 1.49 | 2.41 | 9,795 | 1.49 | 1.46 | 14,370.3 | 21 | 1.47 |
| Aug 20, 2021 | 1.455 | 2.46 | 6,250 | 1.48 | 1.435 | 9,080.7 | 19 | 1.46 |
| Aug 19, 2021 | 1.42 | -4.05 | 20,718 | 1.47 | 1.4 | 29,495.3 | 74 | 1.45 |
| Aug 18, 2021 | 1.48 | -1.99 | 2,780 | 1.505 | 1.47 | 4,123.9 | 11 | 1.505 |
| Aug 17, 2021 | 1.51 | -0.66 | 9,129 | 1.54 | 1.48 | 13,645.74 | 31 | 1.54 |
| Aug 16, 2021 | 1.52 | 0.00 | 787 | 1.55 | 1.5 | 1,195.22 | 7 | 1.53 |
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
