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 |
|---|---|---|---|---|---|---|---|---|
| May 18, 2022 | 1.608 | 0.25 | 76,327 | 1.632 | 1.6 | 123,068.98 | 125 | 1.626 |
| May 17, 2022 | 1.604 | 0.50 | 73,817 | 1.634 | 1.604 | 119,252.88 | 185 | 1.634 |
| May 16, 2022 | 1.596 | 1.01 | 151,517 | 1.66 | 1.57 | 245,710.62 | 263 | 1.57 |
| May 13, 2022 | 1.58 | 0.00 | 125,185 | 1.642 | 1.58 | 201,310.39 | 206 | 1.618 |
| May 12, 2022 | 1.58 | -2.47 | 146,333 | 1.618 | 1.572 | 233,208.28 | 315 | 1.6 |
| May 11, 2022 | 1.62 | 1.50 | 150,304 | 1.68 | 1.6 | 245,987 | 236 | 1.61 |
| May 10, 2022 | 1.596 | -2.09 | 145,005 | 1.664 | 1.594 | 234,275.52 | 344 | 1.63 |
| May 9, 2022 | 1.63 | 0.00 | 206,884 | 1.7 | 1.592 | 343,516.71 | 332 | 1.62 |
| May 6, 2022 | 1.63 | -3.21 | 205,897 | 1.68 | 1.63 | 339,431.58 | 370 | 1.68 |
| May 5, 2022 | 1.684 | -2.66 | 227,893 | 1.772 | 1.684 | 395,644.29 | 289 | 1.756 |
| May 4, 2022 | 1.73 | 0.58 | 59,986 | 1.75 | 1.72 | 104,040.71 | 154 | 1.744 |
| May 3, 2022 | 1.72 | -0.58 | 214,490 | 1.772 | 1.68 | 370,175.94 | 491 | 1.744 |
| Apr 29, 2022 | 1.73 | -0.35 | 103,528 | 1.772 | 1.73 | 180,840.65 | 213 | 1.768 |
| Apr 28, 2022 | 1.736 | 0.35 | 134,474 | 1.774 | 1.736 | 235,965.34 | 220 | 1.75 |
| Apr 27, 2022 | 1.73 | -2.48 | 110,078 | 1.768 | 1.72 | 191,699.17 | 251 | 1.768 |
| Apr 26, 2022 | 1.774 | -0.34 | 317,976 | 1.898 | 1.76 | 573,372.81 | 532 | 1.78 |
| Apr 21, 2022 | 1.78 | 2.06 | 172,317 | 1.794 | 1.75 | 306,017.75 | 264 | 1.776 |
| Apr 20, 2022 | 1.744 | 1.04 | 141,326 | 1.75 | 1.716 | 245,186.64 | 249 | 1.72 |
| Apr 19, 2022 | 1.726 | -2.60 | 101,369 | 1.78 | 1.72 | 176,705.87 | 230 | 1.772 |
| Apr 14, 2022 | 1.772 | -0.78 | 51,526 | 1.798 | 1.772 | 91,765.93 | 127 | 1.798 |
| Apr 13, 2022 | 1.786 | 0.34 | 108,598 | 1.792 | 1.76 | 193,492.65 | 192 | 1.76 |
| Apr 12, 2022 | 1.78 | 0.00 | 102,297 | 1.796 | 1.744 | 182,009.6 | 259 | 1.744 |
| Apr 11, 2022 | 1.78 | 3.01 | 203,512 | 1.798 | 1.72 | 360,730.15 | 401 | 1.742 |
| Apr 8, 2022 | 1.728 | 1.65 | 58,458 | 1.74 | 1.72 | 101,091.8 | 165 | 1.736 |
| Apr 7, 2022 | 1.7 | 2.04 | 38,283 | 1.728 | 1.664 | 65,111.3 | 167 | 1.664 |
| Apr 6, 2022 | 1.666 | -2.46 | 81,480 | 1.71 | 1.65 | 136,142.94 | 210 | 1.692 |
| Apr 5, 2022 | 1.708 | -1.27 | 89,774 | 1.758 | 1.708 | 155,781.72 | 203 | 1.722 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
SafeBulkers Participations ΕΔ 31012022.pdf Laws and Regulations
Resolution 8 Technical terms and procedures for the provision of the Registry, Corporate and Other Related Actions Service 28032022 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
