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 | 5.5 | -3.17 | 22,171 | 5.76 | 5.5 | 123,599.3 | 115 | 5.76 |
| Sep 27, 2021 | 5.68 | 0.00 | 10,253 | 5.9 | 5.68 | 59,004.08 | 50 | 5.88 |
| Sep 24, 2021 | 5.68 | -0.35 | 14,395 | 5.78 | 5.6 | 81,473.7 | 105 | 5.66 |
| Sep 23, 2021 | 5.7 | 0.00 | 31,798 | 6.08 | 5.56 | 187,172.84 | 225 | 5.82 |
| Sep 22, 2021 | 5.7 | 0.71 | 9,593 | 5.82 | 5.7 | 55,081.22 | 69 | 5.8 |
| Sep 21, 2021 | 5.66 | 3.28 | 24,763 | 5.68 | 5.54 | 138,600.36 | 136 | 5.6 |
| Sep 20, 2021 | 5.48 | -3.18 | 93,475 | 5.8 | 5.44 | 526,764.72 | 235 | 5.6 |
| Sep 17, 2021 | 5.66 | -0.70 | 32,845 | 5.82 | 5.58 | 185,603.34 | 185 | 5.72 |
| Sep 16, 2021 | 5.7 | 0.71 | 16,535 | 5.78 | 5.6 | 94,323 | 98 | 5.68 |
| Sep 15, 2021 | 5.66 | -3.74 | 24,466 | 5.92 | 5.64 | 140,250.26 | 134 | 5.92 |
| Sep 14, 2021 | 5.88 | 0.00 | 61,954 | 6.06 | 5.72 | 365,095.14 | 311 | 6 |
| Sep 13, 2021 | 5.88 | -3.92 | 39,989 | 6.18 | 5.88 | 238,392.26 | 212 | 6.12 |
| Sep 10, 2021 | 6.12 | -3.16 | 29,944 | 6.46 | 6.1 | 187,685.88 | 191 | 6.38 |
| Sep 9, 2021 | 6.32 | -0.94 | 15,146 | 6.48 | 6.32 | 96,689.88 | 131 | 6.34 |
| Sep 8, 2021 | 6.38 | -0.31 | 44,726 | 6.4 | 6.16 | 280,473.86 | 306 | 6.4 |
| Sep 7, 2021 | 6.4 | 0.00 | 36,840 | 6.52 | 6.32 | 236,126.06 | 229 | 6.46 |
| Sep 6, 2021 | 6.4 | 3.90 | 119,130 | 6.48 | 6.22 | 760,549.02 | 540 | 6.22 |
| Sep 3, 2021 | 6.16 | 2.33 | 20,768 | 6.16 | 5.96 | 126,188.56 | 124 | 6 |
| Sep 2, 2021 | 6.02 | -0.66 | 24,786 | 6.12 | 5.94 | 149,216.16 | 157 | 6.1 |
| Sep 1, 2021 | 6.06 | 4.84 | 78,383 | 6.12 | 5.84 | 472,414.24 | 397 | 5.94 |
| Aug 31, 2021 | 5.78 | 0.70 | 30,927 | 5.8 | 5.52 | 175,713.1 | 163 | 5.74 |
| Aug 30, 2021 | 5.74 | 0.70 | 37,423 | 5.8 | 5.64 | 214,220.48 | 168 | 5.7 |
| Aug 27, 2021 | 5.7 | 4.78 | 73,638 | 5.82 | 5.44 | 416,448.18 | 375 | 5.5 |
| Aug 26, 2021 | 5.44 | 10.57 | 103,325 | 5.48 | 4.87 | 542,619.41 | 454 | 4.87 |
| Aug 25, 2021 | 4.92 | -0.61 | 13,366 | 4.97 | 4.9 | 65,846.02 | 50 | 4.97 |
| Aug 24, 2021 | 4.95 | 1.43 | 9,791 | 4.97 | 4.88 | 48,343.98 | 55 | 4.92 |
| Aug 23, 2021 | 4.88 | 1.46 | 16,314 | 4.9 | 4.78 | 78,786.05 | 72 | 4.78 |
| Aug 20, 2021 | 4.81 | 1.69 | 5,308 | 4.82 | 4.76 | 25,512.07 | 27 | 4.8 |
| Aug 19, 2021 | 4.73 | -2.47 | 10,769 | 4.85 | 4.7 | 50,952.24 | 77 | 4.85 |
| Aug 18, 2021 | 4.85 | -1.82 | 11,100 | 4.92 | 4.81 | 53,742.1 | 54 | 4.9 |
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
