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 21, 2021 | 4.45 | 0.23 | 83,084 | 4.46 | 4.4 | 367,852.64 | 233 | 4.44 |
| Oct 20, 2021 | 4.44 | 0.57 | 186,668 | 4.45 | 4.37 | 825,245.14 | 420 | 4.385 |
| Oct 19, 2021 | 4.415 | 1.26 | 78,452 | 4.415 | 4.36 | 344,633.71 | 179 | 4.36 |
| Oct 18, 2021 | 4.36 | -2.35 | 72,123 | 4.48 | 4.36 | 320,666.34 | 204 | 4.465 |
| Oct 15, 2021 | 4.465 | 1.02 | 106,131 | 4.465 | 4.385 | 468,675.44 | 258 | 4.42 |
| Oct 14, 2021 | 4.42 | -0.90 | 112,221 | 4.52 | 4.42 | 500,573.76 | 265 | 4.5 |
| Oct 13, 2021 | 4.46 | -0.89 | 81,903 | 4.55 | 4.445 | 366,767.06 | 239 | 4.5 |
| Oct 12, 2021 | 4.5 | -0.99 | 133,335 | 4.5 | 4.425 | 594,536.87 | 362 | 4.495 |
| Oct 11, 2021 | 4.545 | -0.33 | 105,934 | 4.6 | 4.42 | 478,234.76 | 284 | 4.56 |
| Oct 8, 2021 | 4.56 | 1.33 | 144,135 | 4.62 | 4.43 | 648,450.69 | 417 | 4.5 |
| Oct 7, 2021 | 4.5 | 4.41 | 175,718 | 4.525 | 4.325 | 773,383.53 | 467 | 4.36 |
| Oct 6, 2021 | 4.31 | -2.27 | 162,987 | 4.41 | 4.285 | 706,715.89 | 475 | 4.41 |
| Oct 5, 2021 | 4.41 | 1.50 | 110,453 | 4.445 | 4.29 | 480,610.46 | 297 | 4.3 |
| Oct 4, 2021 | 4.345 | 0.81 | 74,093 | 4.385 | 4.29 | 322,193.25 | 228 | 4.32 |
| Oct 1, 2021 | 4.31 | 3.86 | 272,668 | 4.37 | 4.065 | 1,163,808.75 | 931 | 4.15 |
| Sep 30, 2021 | 4.15 | -3.71 | 151,543 | 4.36 | 4.14 | 643,629.68 | 455 | 4.35 |
| Sep 29, 2021 | 4.31 | 0.94 | 116,527 | 4.325 | 4.18 | 498,041.46 | 401 | 4.25 |
| Sep 28, 2021 | 4.27 | -1.61 | 168,134 | 4.375 | 4.22 | 724,293.48 | 446 | 4.34 |
| Sep 27, 2021 | 4.34 | -2.47 | 132,061 | 4.4 | 4.315 | 574,437.16 | 433 | 4.4 |
| Sep 24, 2021 | 4.45 | 2.77 | 252,529 | 4.46 | 4.28 | 1,110,344.56 | 671 | 4.38 |
| Sep 23, 2021 | 4.33 | -4.10 | 178,374 | 4.59 | 4.29 | 794,037.63 | 523 | 4.515 |
| Sep 22, 2021 | 4.515 | 0.33 | 141,987 | 4.55 | 4.45 | 639,802.84 | 318 | 4.55 |
| Sep 21, 2021 | 4.5 | -1.64 | 141,243 | 4.6 | 4.49 | 641,309 | 409 | 4.59 |
| Sep 20, 2021 | 4.575 | -2.56 | 171,702 | 4.68 | 4.45 | 786,357.86 | 523 | 4.68 |
| Sep 17, 2021 | 4.695 | -3.59 | 142,274 | 4.87 | 4.685 | 681,757.85 | 414 | 4.86 |
| Sep 16, 2021 | 4.87 | 1.46 | 210,333 | 4.87 | 4.78 | 1,018,096.45 | 697 | 4.855 |
| Sep 15, 2021 | 4.8 | 1.91 | 198,722 | 4.8 | 4.71 | 946,711.12 | 486 | 4.71 |
| Sep 14, 2021 | 4.71 | 0.21 | 143,880 | 4.75 | 4.68 | 677,572.08 | 383 | 4.7 |
| Sep 13, 2021 | 4.7 | 3.07 | 156,703 | 4.72 | 4.57 | 729,844.65 | 409 | 4.62 |
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
