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 28, 2021 | 8.89 | -0.89 | 56,013 | 9.01 | 8.73 | 502,249.17 | 126 | 8.96 |
| Sep 27, 2021 | 8.97 | 1.24 | 16,785 | 8.97 | 8.86 | 149,162.17 | 58 | 8.88 |
| Sep 24, 2021 | 8.86 | 0.68 | 49,994 | 8.86 | 8.74 | 439,999.94 | 93 | 8.74 |
| Sep 23, 2021 | 8.8 | 0.00 | 55,167 | 8.87 | 8.72 | 485,348.41 | 166 | 8.82 |
| Sep 22, 2021 | 8.8 | -0.68 | 34,644 | 8.9 | 8.8 | 307,077.5 | 110 | 8.9 |
| Sep 21, 2021 | 8.86 | 0.57 | 21,780 | 8.9 | 8.83 | 192,887.67 | 62 | 8.83 |
| Sep 20, 2021 | 8.81 | -1.01 | 26,372 | 8.9 | 8.73 | 232,385.44 | 81 | 8.9 |
| Sep 17, 2021 | 8.9 | 0.00 | 28,745 | 8.9 | 8.81 | 254,443.13 | 109 | 8.9 |
| Sep 16, 2021 | 8.9 | -0.56 | 24,764 | 8.92 | 8.85 | 219,888.03 | 86 | 8.85 |
| Sep 15, 2021 | 8.95 | 0.56 | 28,587 | 8.95 | 8.74 | 252,930.29 | 126 | 8.74 |
| Sep 14, 2021 | 8.9 | 0.34 | 24,681 | 8.98 | 8.83 | 219,424.98 | 98 | 8.85 |
| Sep 13, 2021 | 8.87 | 0.80 | 45,257 | 8.91 | 8.8 | 399,974.82 | 122 | 8.85 |
| Sep 10, 2021 | 8.8 | -2.22 | 33,010 | 8.99 | 8.8 | 293,313.64 | 76 | 8.94 |
| Sep 9, 2021 | 9 | 1.81 | 40,267 | 9 | 8.75 | 356,547.55 | 120 | 8.86 |
| Sep 8, 2021 | 8.84 | -0.45 | 23,835 | 8.97 | 8.8 | 210,855.11 | 77 | 8.97 |
| Sep 7, 2021 | 8.88 | -0.34 | 25,278 | 8.93 | 8.8 | 224,114.16 | 56 | 8.93 |
| Sep 6, 2021 | 8.91 | 1.25 | 24,351 | 8.97 | 8.9 | 217,214.83 | 58 | 8.93 |
| Sep 3, 2021 | 8.8 | -1.46 | 22,533 | 8.91 | 8.76 | 199,871.61 | 52 | 8.76 |
| Sep 2, 2021 | 8.93 | 1.36 | 26,889 | 8.93 | 8.7 | 237,280.7 | 105 | 8.81 |
| Sep 1, 2021 | 8.81 | -2.11 | 22,353 | 9 | 8.81 | 197,889.47 | 106 | 9 |
| Aug 31, 2021 | 9 | 0.00 | 40,586 | 9 | 8.81 | 362,173.21 | 95 | 8.95 |
| Aug 30, 2021 | 9 | 2.39 | 31,832 | 9 | 8.75 | 283,057.59 | 120 | 8.75 |
| Aug 27, 2021 | 8.79 | 0.69 | 14,504 | 8.83 | 8.76 | 127,525.68 | 42 | 8.83 |
| Aug 26, 2021 | 8.73 | -1.02 | 24,909 | 8.95 | 8.71 | 218,036.65 | 88 | 8.87 |
| Aug 25, 2021 | 8.82 | 0.00 | 13,737 | 8.99 | 8.76 | 121,452.82 | 115 | 8.8 |
| Aug 24, 2021 | 8.82 | 1.26 | 8,756 | 8.83 | 8.74 | 76,966.52 | 52 | 8.78 |
| Aug 23, 2021 | 8.71 | 0.11 | 8,099 | 8.84 | 8.71 | 71,095.56 | 46 | 8.78 |
| Aug 20, 2021 | 8.7 | 0.00 | 10,007 | 8.81 | 8.7 | 87,483.68 | 59 | 8.81 |
| Aug 19, 2021 | 8.7 | -1.69 | 7,186 | 8.84 | 8.7 | 62,863.45 | 47 | 8.84 |
| Aug 18, 2021 | 8.85 | 0.11 | 11,690 | 8.88 | 8.74 | 102,766.14 | 55 | 8.82 |
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
