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 | 1.136 | -0.74 | 4,219,752 | 1.1495 | 1.136 | 4,826,798.38 | 2,284 | 1.148 |
| Oct 21, 2021 | 1.1445 | -0.17 | 5,239,801 | 1.152 | 1.139 | 5,997,591.1 | 2,195 | 1.149 |
| Oct 20, 2021 | 1.1465 | 1.01 | 13,792,679 | 1.155 | 1.134 | 15,790,577.71 | 3,244 | 1.138 |
| Oct 19, 2021 | 1.135 | 0.49 | 5,314,348 | 1.135 | 1.123 | 6,017,114.94 | 3,013 | 1.13 |
| Oct 18, 2021 | 1.1295 | 0.18 | 11,532,573 | 1.136 | 1.118 | 13,036,702.9 | 4,327 | 1.129 |
| Oct 15, 2021 | 1.1275 | 2.50 | 4,908,135 | 1.1275 | 1.1095 | 5,494,413.95 | 1,929 | 1.116 |
| Oct 14, 2021 | 1.1 | 1.85 | 2,495,008 | 1.112 | 1.084 | 2,739,649.67 | 1,506 | 1.085 |
| Oct 13, 2021 | 1.08 | -2.26 | 4,062,785 | 1.1145 | 1.08 | 4,452,067.42 | 1,917 | 1.105 |
| Oct 12, 2021 | 1.105 | -0.63 | 9,038,805 | 1.119 | 1.102 | 10,007,501.57 | 2,623 | 1.106 |
| Oct 11, 2021 | 1.112 | -0.49 | 5,347,425 | 1.129 | 1.112 | 5,987,416.67 | 2,357 | 1.1175 |
| Oct 8, 2021 | 1.1175 | -0.58 | 8,172,925 | 1.1405 | 1.117 | 9,213,929.58 | 2,058 | 1.117 |
| Oct 7, 2021 | 1.124 | 0.36 | 8,608,132 | 1.141 | 1.1225 | 9,727,121.01 | 3,429 | 1.134 |
| Oct 6, 2021 | 1.12 | -1.67 | 3,945,439 | 1.139 | 1.116 | 4,428,306.99 | 2,071 | 1.139 |
| Oct 5, 2021 | 1.139 | 1.70 | 2,832,441 | 1.139 | 1.11 | 3,191,503.33 | 1,737 | 1.11 |
| Oct 4, 2021 | 1.12 | 1.17 | 3,099,711 | 1.12 | 1.0955 | 3,439,229.75 | 1,930 | 1.102 |
| Oct 1, 2021 | 1.107 | 1.10 | 3,224,185 | 1.1075 | 1.0825 | 3,544,564.98 | 1,795 | 1.09 |
| Sep 30, 2021 | 1.095 | -0.45 | 7,926,340 | 1.1155 | 1.0935 | 8,710,508.07 | 3,707 | 1.1135 |
| Sep 29, 2021 | 1.1 | -1.35 | 4,413,804 | 1.12 | 1.1 | 4,894,851.01 | 3,006 | 1.115 |
| Sep 28, 2021 | 1.115 | -0.62 | 2,341,226 | 1.1265 | 1.109 | 2,619,035.61 | 1,464 | 1.115 |
| Sep 27, 2021 | 1.122 | 1.54 | 4,946,386 | 1.154 | 1.105 | 5,583,354.23 | 2,843 | 1.105 |
| Sep 24, 2021 | 1.105 | -0.32 | 8,881,364 | 1.122 | 1.08 | 9,855,214.18 | 4,012 | 1.1 |
| Sep 23, 2021 | 1.1085 | -1.90 | 5,908,867 | 1.15 | 1.1085 | 6,679,737.84 | 2,483 | 1.144 |
| Sep 22, 2021 | 1.13 | 0.98 | 3,433,710 | 1.138 | 1.119 | 3,873,875.63 | 1,970 | 1.119 |
| Sep 21, 2021 | 1.119 | -0.09 | 5,219,225 | 1.144 | 1.1135 | 5,871,444.95 | 3,127 | 1.128 |
| Sep 20, 2021 | 1.12 | -4.27 | 8,552,026 | 1.165 | 1.113 | 9,660,868.15 | 3,524 | 1.14 |
| Sep 17, 2021 | 1.17 | 1.30 | 9,732,692 | 1.17 | 1.1475 | 11,338,543.67 | 2,826 | 1.151 |
| Sep 16, 2021 | 1.155 | 2.08 | 2,918,354 | 1.156 | 1.1355 | 3,355,416 | 1,758 | 1.1395 |
| Sep 15, 2021 | 1.1315 | -1.61 | 1,736,682 | 1.149 | 1.13 | 1,974,106.88 | 1,272 | 1.145 |
| Sep 14, 2021 | 1.15 | -0.86 | 3,036,255 | 1.1605 | 1.142 | 3,490,856.74 | 2,133 | 1.16 |
| Sep 13, 2021 | 1.16 | 0.87 | 3,405,418 | 1.16 | 1.1435 | 3,929,943.23 | 1,339 | 1.1575 |
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
