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 | 1.842 | -0.54 | 187,830 | 1.872 | 1.84 | 348,604.43 | 367 | 1.872 |
| Oct 21, 2021 | 1.852 | -1.49 | 142,351 | 1.898 | 1.852 | 265,101.54 | 292 | 1.898 |
| Oct 20, 2021 | 1.88 | 0.00 | 286,047 | 1.9 | 1.88 | 540,362.29 | 354 | 1.898 |
| Oct 19, 2021 | 1.88 | 0.97 | 91,531 | 1.888 | 1.85 | 170,942.7 | 159 | 1.866 |
| Oct 18, 2021 | 1.862 | -2.00 | 156,453 | 1.91 | 1.862 | 296,369.63 | 227 | 1.9 |
| Oct 15, 2021 | 1.9 | 0.11 | 78,598 | 1.914 | 1.88 | 148,957.19 | 158 | 1.908 |
| Oct 14, 2021 | 1.898 | 0.00 | 56,946 | 1.918 | 1.882 | 107,924.01 | 121 | 1.9 |
| Oct 13, 2021 | 1.898 | 1.50 | 184,030 | 1.898 | 1.874 | 346,927.44 | 299 | 1.894 |
| Oct 12, 2021 | 1.87 | 0.21 | 79,326 | 1.884 | 1.842 | 147,375.08 | 216 | 1.85 |
| Oct 11, 2021 | 1.866 | -1.79 | 62,725 | 1.916 | 1.862 | 118,082.23 | 156 | 1.9 |
| Oct 8, 2021 | 1.9 | 0.74 | 206,770 | 1.908 | 1.88 | 392,037.51 | 365 | 1.9 |
| Oct 7, 2021 | 1.886 | 1.95 | 160,042 | 1.888 | 1.84 | 299,086.47 | 275 | 1.878 |
| Oct 6, 2021 | 1.85 | 0.43 | 134,627 | 1.876 | 1.832 | 249,502.51 | 333 | 1.876 |
| Oct 5, 2021 | 1.842 | 0.44 | 61,724 | 1.86 | 1.81 | 113,523.65 | 162 | 1.81 |
| Oct 4, 2021 | 1.834 | 0.44 | 104,908 | 1.858 | 1.82 | 193,449.88 | 193 | 1.826 |
| Oct 1, 2021 | 1.826 | 1.78 | 162,287 | 1.836 | 1.764 | 292,783.35 | 324 | 1.778 |
| Sep 30, 2021 | 1.794 | -0.99 | 187,119 | 1.854 | 1.794 | 339,885.12 | 274 | 1.814 |
| Sep 29, 2021 | 1.812 | -0.55 | 190,767 | 1.83 | 1.802 | 346,716.9 | 320 | 1.814 |
| Sep 28, 2021 | 1.822 | -3.09 | 237,360 | 1.88 | 1.822 | 436,575.62 | 400 | 1.88 |
| Sep 27, 2021 | 1.88 | -0.74 | 118,018 | 1.91 | 1.874 | 223,149.75 | 206 | 1.91 |
| Sep 24, 2021 | 1.894 | -1.35 | 143,300 | 1.918 | 1.87 | 271,121.34 | 281 | 1.9 |
| Sep 23, 2021 | 1.92 | -3.03 | 190,448 | 1.988 | 1.896 | 371,349.32 | 369 | 1.98 |
| Sep 22, 2021 | 1.98 | 3.45 | 204,193 | 1.98 | 1.918 | 400,123.81 | 356 | 1.922 |
| Sep 21, 2021 | 1.914 | -0.52 | 156,042 | 1.934 | 1.904 | 298,907.55 | 296 | 1.924 |
| Sep 20, 2021 | 1.924 | -3.80 | 349,654 | 1.98 | 1.904 | 676,089.26 | 546 | 1.98 |
| Sep 17, 2021 | 2 | -1.96 | 229,819 | 2.06 | 1.99 | 462,930.25 | 366 | 2.035 |
| Sep 16, 2021 | 2.04 | -0.73 | 548,057 | 2.105 | 2.035 | 1,129,605 | 697 | 2.1 |
| Sep 15, 2021 | 2.055 | 3.79 | 664,222 | 2.065 | 2 | 1,355,978.23 | 962 | 2.02 |
| Sep 14, 2021 | 1.98 | -0.10 | 179,096 | 1.996 | 1.97 | 354,804.87 | 309 | 1.982 |
| Sep 13, 2021 | 1.982 | 2.27 | 365,228 | 1.986 | 1.956 | 722,441.21 | 484 | 1.956 |
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
