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 | 1.383 | -1.21 | 1,296,009 | 1.409 | 1.373 | 1,804,790.18 | 1,280 | 1.382 |
| Sep 27, 2021 | 1.4 | 2.41 | 3,065,514 | 1.417 | 1.367 | 4,257,930.63 | 2,289 | 1.367 |
| Sep 24, 2021 | 1.367 | -0.22 | 3,102,186 | 1.378 | 1.341 | 4,207,783.36 | 2,395 | 1.37 |
| Sep 23, 2021 | 1.37 | -2.14 | 1,744,444 | 1.415 | 1.362 | 2,406,364.43 | 1,206 | 1.409 |
| Sep 22, 2021 | 1.4 | -0.36 | 1,124,176 | 1.412 | 1.388 | 1,575,036.58 | 916 | 1.41 |
| Sep 21, 2021 | 1.405 | 2.63 | 7,960,843 | 1.41 | 1.369 | 11,015,379.51 | 1,828 | 1.369 |
| Sep 20, 2021 | 1.369 | -3.32 | 2,540,828 | 1.39 | 1.355 | 3,471,267.92 | 2,577 | 1.386 |
| Sep 17, 2021 | 1.416 | 0.64 | 9,996,364 | 1.43 | 1.409 | 14,164,268.04 | 2,383 | 1.415 |
| Sep 16, 2021 | 1.407 | -0.64 | 1,695,041 | 1.422 | 1.4 | 2,387,289.99 | 1,551 | 1.42 |
| Sep 15, 2021 | 1.416 | -0.21 | 2,682,958 | 1.429 | 1.411 | 3,813,979.86 | 1,958 | 1.411 |
| Sep 14, 2021 | 1.419 | 1.72 | 3,305,872 | 1.42 | 1.387 | 4,640,321.35 | 2,316 | 1.399 |
| Sep 13, 2021 | 1.395 | 0.14 | 4,558,702 | 1.409 | 1.384 | 6,378,449.16 | 1,469 | 1.409 |
| Sep 10, 2021 | 1.393 | 4.34 | 6,607,071 | 1.407 | 1.335 | 9,076,650.43 | 2,900 | 1.335 |
| Sep 9, 2021 | 1.335 | -1.40 | 13,472,575 | 1.35 | 1.33 | 17,986,523.62 | 1,532 | 1.35 |
| Sep 8, 2021 | 1.354 | -1.53 | 3,934,260 | 1.37 | 1.32 | 5,314,263.22 | 2,639 | 1.368 |
| Sep 7, 2021 | 1.375 | -0.36 | 1,722,844 | 1.395 | 1.373 | 2,376,959.1 | 1,232 | 1.38 |
| Sep 6, 2021 | 1.38 | -0.58 | 2,785,191 | 1.4 | 1.376 | 3,864,531.02 | 1,510 | 1.398 |
| Sep 3, 2021 | 1.388 | -0.43 | 2,038,289 | 1.409 | 1.388 | 2,839,987.14 | 1,211 | 1.409 |
| Sep 2, 2021 | 1.394 | -0.78 | 1,956,449 | 1.412 | 1.394 | 2,734,696.13 | 1,108 | 1.412 |
| Sep 1, 2021 | 1.405 | -1.75 | 3,714,315 | 1.432 | 1.39 | 5,232,405.21 | 2,665 | 1.43 |
| Aug 31, 2021 | 1.43 | 1.42 | 4,151,611 | 1.437 | 1.405 | 5,912,528.03 | 2,589 | 1.424 |
| Aug 30, 2021 | 1.41 | 0.14 | 2,533,221 | 1.437 | 1.403 | 3,589,403.19 | 2,396 | 1.437 |
| Aug 27, 2021 | 1.408 | -2.22 | 1,676,063 | 1.439 | 1.407 | 2,372,684.37 | 1,609 | 1.439 |
| Aug 26, 2021 | 1.44 | 0.07 | 1,829,873 | 1.451 | 1.421 | 2,635,501.74 | 2,059 | 1.439 |
| Aug 25, 2021 | 1.439 | 2.06 | 2,905,225 | 1.439 | 1.413 | 4,141,074.6 | 2,855 | 1.418 |
| Aug 24, 2021 | 1.41 | 1.58 | 2,525,115 | 1.417 | 1.389 | 3,547,774.7 | 2,190 | 1.4 |
| Aug 23, 2021 | 1.388 | 0.51 | 1,641,529 | 1.416 | 1.388 | 2,288,705.5 | 1,582 | 1.41 |
| Aug 20, 2021 | 1.381 | 2.45 | 1,269,958 | 1.388 | 1.345 | 1,737,416.35 | 1,558 | 1.35 |
| Aug 19, 2021 | 1.348 | -2.74 | 2,092,407 | 1.38 | 1.346 | 2,837,303.56 | 1,777 | 1.38 |
| Aug 18, 2021 | 1.386 | -0.36 | 1,242,768 | 1.409 | 1.382 | 1,733,684.48 | 1,111 | 1.385 |
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
