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 |
|---|---|---|---|---|---|---|---|---|
| Oct 22, 2021 | 14.95 | 3.82 | 19,254 | 15.05 | 14.4 | 287,794.35 | 121 | 14.4 |
| Oct 21, 2021 | 14.4 | 1.41 | 5,620 | 14.45 | 14.2 | 80,765.45 | 46 | 14.2 |
| Oct 20, 2021 | 14.2 | 2.16 | 4,317 | 14.35 | 13.9 | 61,345.5 | 54 | 13.9 |
| Oct 19, 2021 | 13.9 | 2.21 | 4,503 | 14 | 13.45 | 61,690.25 | 46 | 13.6 |
| Oct 18, 2021 | 13.6 | -0.37 | 11,733 | 14 | 13.3 | 160,614.8 | 147 | 13.65 |
| Oct 15, 2021 | 13.65 | 1.11 | 4,904 | 13.7 | 13.65 | 66,967.3 | 36 | 13.65 |
| Oct 14, 2021 | 13.5 | 2.27 | 3,030 | 13.7 | 13.3 | 41,011.55 | 49 | 13.3 |
| Oct 13, 2021 | 13.2 | -2.58 | 10,593 | 13.75 | 13.15 | 141,594.9 | 101 | 13.75 |
| Oct 12, 2021 | 13.55 | -1.81 | 8,325 | 14 | 13.45 | 113,307.3 | 110 | 13.85 |
| Oct 11, 2021 | 13.8 | -4.50 | 11,979 | 14.3 | 13.7 | 166,963.6 | 171 | 14.3 |
| Oct 8, 2021 | 14.45 | -0.34 | 5,540 | 14.65 | 14.4 | 80,388.5 | 39 | 14.5 |
| Oct 7, 2021 | 14.5 | 0.00 | 15,881 | 14.8 | 14.2 | 229,035.25 | 128 | 14.5 |
| Oct 6, 2021 | 14.5 | -2.03 | 14,787 | 14.85 | 14.05 | 213,838.4 | 152 | 14.8 |
| Oct 5, 2021 | 14.8 | -1.33 | 13,834 | 15.4 | 14.7 | 207,095.05 | 134 | 15.4 |
| Oct 4, 2021 | 15 | 3.45 | 103,397 | 15.6 | 14 | 1,544,971.55 | 132 | 14.4 |
| Oct 1, 2021 | 14.5 | 5.07 | 9,230 | 14.65 | 13.5 | 130,686.15 | 80 | 13.5 |
| Sep 30, 2021 | 13.8 | 1.84 | 16,019 | 14.2 | 13.25 | 218,548.7 | 131 | 13.7 |
| Sep 29, 2021 | 13.55 | -2.87 | 6,484 | 13.9 | 13.25 | 87,844.5 | 148 | 13.8 |
| Sep 28, 2021 | 13.95 | -3.79 | 7,593 | 14.3 | 13.75 | 106,939.45 | 96 | 14.3 |
| Sep 27, 2021 | 14.5 | -1.02 | 4,595 | 14.65 | 14.15 | 66,067.25 | 81 | 14.5 |
| Sep 24, 2021 | 14.65 | -2.33 | 5,733 | 15.15 | 14.5 | 85,558.65 | 68 | 15 |
| Sep 23, 2021 | 15 | -0.66 | 5,932 | 15.75 | 14.8 | 90,943.5 | 93 | 15.4 |
| Sep 22, 2021 | 15.1 | 4.14 | 4,532 | 15.5 | 14.5 | 67,915.65 | 74 | 14.5 |
| Sep 21, 2021 | 14.5 | 2.84 | 5,606 | 14.7 | 14.1 | 80,773.95 | 78 | 14.2 |
| Sep 20, 2021 | 14.1 | -2.42 | 5,086 | 14.5 | 14 | 72,688.95 | 70 | 14.15 |
| Sep 17, 2021 | 14.45 | -1.03 | 4,999 | 14.6 | 14.3 | 72,371.2 | 56 | 14.6 |
| Sep 16, 2021 | 14.6 | 2.46 | 9,873 | 14.75 | 14 | 141,169.95 | 103 | 14.1 |
| Sep 15, 2021 | 14.25 | -3.72 | 5,743 | 14.9 | 14.1 | 83,608.35 | 73 | 14.8 |
| Sep 14, 2021 | 14.8 | -0.34 | 4,209 | 15 | 14.4 | 62,260.3 | 43 | 14.7 |
| Sep 13, 2021 | 14.85 | -0.34 | 4,963 | 15.2 | 14.5 | 74,126.85 | 73 | 14.95 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
CPLP SHPPING HOLDINGS PLC Ενημερωτικό Δελτίο 12.10.2021.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
