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 | 3.99 | -2.44 | 8,787 | 4.11 | 3.98 | 35,282.29 | 61 | 4.08 |
| Sep 27, 2021 | 4.09 | -1.68 | 11,924 | 4.22 | 3.91 | 48,238.56 | 72 | 4.13 |
| Sep 24, 2021 | 4.16 | -0.24 | 5,967 | 4.26 | 4.11 | 24,956.83 | 42 | 4.26 |
| Sep 23, 2021 | 4.17 | -2.57 | 5,954 | 4.33 | 4.08 | 25,202.12 | 57 | 4.31 |
| Sep 22, 2021 | 4.28 | 2.64 | 10,775 | 4.34 | 4.22 | 46,006.45 | 79 | 4.22 |
| Sep 21, 2021 | 4.17 | -0.95 | 5,701 | 4.22 | 4.15 | 23,864.22 | 52 | 4.22 |
| Sep 20, 2021 | 4.21 | -1.64 | 8,712 | 4.36 | 4.15 | 36,743.56 | 83 | 4.36 |
| Sep 17, 2021 | 4.28 | -0.93 | 5,827 | 4.33 | 4.27 | 24,983.24 | 44 | 4.31 |
| Sep 16, 2021 | 4.32 | 0.00 | 6,385 | 4.38 | 4.25 | 27,360.3 | 50 | 4.38 |
| Sep 15, 2021 | 4.32 | 0.23 | 3,806 | 4.33 | 4.27 | 16,387.73 | 45 | 4.33 |
| Sep 14, 2021 | 4.31 | 0.00 | 4,290 | 4.31 | 4.25 | 18,387.78 | 27 | 4.31 |
| Sep 13, 2021 | 4.31 | -0.46 | 12,772 | 4.37 | 4.24 | 55,046.05 | 60 | 4.3 |
| Sep 10, 2021 | 4.33 | 0.00 | 5,532 | 4.41 | 4.25 | 23,761.34 | 42 | 4.41 |
| Sep 9, 2021 | 4.33 | -0.69 | 10,353 | 4.51 | 4.3 | 45,006.53 | 52 | 4.51 |
| Sep 8, 2021 | 4.36 | -1.80 | 9,997 | 4.54 | 4.36 | 44,199.22 | 72 | 4.54 |
| Sep 7, 2021 | 4.44 | -1.33 | 19,250 | 4.57 | 4.4 | 86,081.13 | 92 | 4.57 |
| Sep 6, 2021 | 4.5 | -3.85 | 17,026 | 4.76 | 4.5 | 78,333.2 | 90 | 4.72 |
| Sep 3, 2021 | 4.68 | 1.08 | 13,192 | 4.76 | 4.61 | 61,792.93 | 88 | 4.76 |
| Sep 2, 2021 | 4.63 | -0.22 | 32,717 | 4.88 | 4.57 | 154,207.29 | 191 | 4.76 |
| Sep 1, 2021 | 4.64 | 10.48 | 49,457 | 4.64 | 4.29 | 221,778.84 | 260 | 4.29 |
| Aug 31, 2021 | 4.2 | 1.94 | 10,153 | 4.2 | 4.11 | 42,160.01 | 67 | 4.12 |
| Aug 30, 2021 | 4.12 | 1.48 | 8,086 | 4.12 | 4.04 | 32,977.62 | 49 | 4.06 |
| Aug 27, 2021 | 4.06 | 0.49 | 3,165 | 4.08 | 3.99 | 12,786.61 | 34 | 4.08 |
| Aug 26, 2021 | 4.04 | -1.22 | 6,225 | 4.09 | 3.96 | 25,065.93 | 45 | 4.09 |
| Aug 25, 2021 | 4.09 | -0.24 | 5,251 | 4.1 | 4.03 | 21,303.79 | 42 | 4.1 |
| Aug 24, 2021 | 4.1 | 0.00 | 3,182 | 4.1 | 4.03 | 12,945.96 | 28 | 4.1 |
| Aug 23, 2021 | 4.1 | 0.49 | 2,735 | 4.1 | 4.03 | 11,158.76 | 17 | 4.1 |
| Aug 20, 2021 | 4.08 | 1.24 | 6,579 | 4.1 | 4 | 26,641.57 | 44 | 4.09 |
| Aug 19, 2021 | 4.03 | -0.49 | 4,325 | 4.09 | 3.98 | 17,536.79 | 40 | 4.09 |
| Aug 18, 2021 | 4.05 | -1.22 | 3,929 | 4.1 | 4.03 | 15,984.1 | 37 | 4.1 |
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
