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 | 1.132 | -1.22 | 62,674 | 1.154 | 1.132 | 71,380.35 | 89 | 1.154 |
| Sep 16, 2021 | 1.146 | 0.88 | 53,885 | 1.156 | 1.132 | 61,503.87 | 72 | 1.148 |
| Sep 15, 2021 | 1.136 | -1.05 | 25,442 | 1.15 | 1.134 | 28,994.09 | 71 | 1.14 |
| Sep 14, 2021 | 1.148 | 0.17 | 70,055 | 1.154 | 1.122 | 79,701.42 | 109 | 1.146 |
| Sep 13, 2021 | 1.146 | -0.69 | 90,030 | 1.178 | 1.142 | 104,549.98 | 154 | 1.166 |
| Sep 10, 2021 | 1.154 | 2.12 | 116,602 | 1.16 | 1.132 | 133,697.42 | 210 | 1.148 |
| Sep 9, 2021 | 1.13 | -1.74 | 76,932 | 1.16 | 1.124 | 87,503.25 | 112 | 1.15 |
| Sep 8, 2021 | 1.15 | -1.88 | 114,083 | 1.172 | 1.138 | 131,547.04 | 152 | 1.172 |
| Sep 7, 2021 | 1.172 | -2.33 | 151,719 | 1.202 | 1.164 | 178,540.54 | 214 | 1.202 |
| Sep 6, 2021 | 1.2 | -2.44 | 99,336 | 1.26 | 1.2 | 120,919.99 | 166 | 1.25 |
| Sep 3, 2021 | 1.23 | -3.30 | 65,447 | 1.28 | 1.23 | 82,812.84 | 84 | 1.252 |
| Sep 2, 2021 | 1.272 | 2.58 | 372,320 | 1.3 | 1.24 | 472,898.29 | 345 | 1.25 |
| Sep 1, 2021 | 1.24 | -0.64 | 50,880 | 1.246 | 1.218 | 62,547.58 | 79 | 1.226 |
| Aug 31, 2021 | 1.248 | 0.00 | 96,404 | 1.25 | 1.21 | 118,782.31 | 169 | 1.248 |
| Aug 30, 2021 | 1.248 | 4.87 | 357,199 | 1.252 | 1.18 | 435,738.39 | 306 | 1.19 |
| Aug 27, 2021 | 1.19 | 1.02 | 151,326 | 1.196 | 1.162 | 178,859.1 | 205 | 1.18 |
| Aug 26, 2021 | 1.178 | -0.67 | 68,537 | 1.184 | 1.16 | 80,544.58 | 87 | 1.184 |
| Aug 25, 2021 | 1.186 | -0.34 | 58,534 | 1.196 | 1.176 | 69,301.4 | 98 | 1.192 |
| Aug 24, 2021 | 1.19 | 1.88 | 188,688 | 1.19 | 1.16 | 222,370.6 | 253 | 1.168 |
| Aug 23, 2021 | 1.168 | 3.18 | 69,761 | 1.172 | 1.14 | 80,645.57 | 128 | 1.14 |
| Aug 20, 2021 | 1.132 | -0.70 | 105,891 | 1.15 | 1.122 | 120,070.88 | 134 | 1.138 |
| Aug 19, 2021 | 1.14 | -1.72 | 150,632 | 1.144 | 1.1 | 169,381.82 | 222 | 1.142 |
| Aug 18, 2021 | 1.16 | -0.68 | 131,711 | 1.17 | 1.14 | 152,671.78 | 158 | 1.164 |
| Aug 17, 2021 | 1.168 | 1.57 | 86,770 | 1.18 | 1.15 | 101,517.02 | 129 | 1.17 |
| Aug 16, 2021 | 1.15 | -3.36 | 163,590 | 1.19 | 1.148 | 190,890.07 | 237 | 1.19 |
| Aug 13, 2021 | 1.19 | 4.75 | 319,628 | 1.19 | 1.14 | 374,766.4 | 410 | 1.14 |
| Aug 12, 2021 | 1.136 | 4.22 | 212,288 | 1.148 | 1.096 | 239,064.34 | 276 | 1.104 |
| Aug 11, 2021 | 1.09 | 0.00 | 74,872 | 1.116 | 1.08 | 82,224.92 | 95 | 1.09 |
| Aug 10, 2021 | 1.09 | 0.00 | 44,552 | 1.098 | 1.072 | 48,423.16 | 63 | 1.072 |
| Aug 9, 2021 | 1.09 | 0.37 | 39,445 | 1.092 | 1.08 | 42,886.77 | 63 | 1.086 |
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
