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 | 3.97 | -3.17 | 4,453 | 4.135 | 3.97 | 17,939.6 | 46 | 4.09 |
| Oct 21, 2021 | 4.1 | 2.50 | 1,516 | 4.1 | 3.95 | 6,061.47 | 22 | 4.02 |
| Oct 20, 2021 | 4 | 0.38 | 6,402 | 4.1 | 3.87 | 25,346.13 | 73 | 4.1 |
| Oct 19, 2021 | 3.985 | 5.15 | 6,782 | 4.025 | 3.86 | 26,687.8 | 51 | 3.88 |
| Oct 18, 2021 | 3.79 | -1.69 | 7,253 | 3.88 | 3.77 | 27,735.39 | 78 | 3.85 |
| Oct 15, 2021 | 3.855 | -1.03 | 2,889 | 3.9 | 3.815 | 11,124.42 | 36 | 3.815 |
| Oct 14, 2021 | 3.895 | -1.39 | 3,932 | 4 | 3.895 | 15,438.77 | 48 | 3.99 |
| Oct 13, 2021 | 3.95 | 0.25 | 4,023 | 4.075 | 3.9 | 16,050.3 | 85 | 4.045 |
| Oct 12, 2021 | 3.94 | 1.55 | 1,673 | 3.99 | 3.875 | 6,602.47 | 39 | 3.91 |
| Oct 11, 2021 | 3.88 | 0.13 | 9,027 | 4.1 | 3.815 | 35,497.44 | 123 | 3.815 |
| Oct 8, 2021 | 3.875 | -2.27 | 3,155 | 4.035 | 3.865 | 12,444.88 | 80 | 3.915 |
| Oct 7, 2021 | 3.965 | 2.99 | 10,276 | 4.1 | 3.65 | 40,173.36 | 109 | 3.65 |
| Oct 6, 2021 | 3.85 | -5.64 | 2,646 | 4.065 | 3.85 | 10,586.79 | 64 | 4.065 |
| Oct 5, 2021 | 4.08 | -0.97 | 4,983 | 4.17 | 4 | 20,289.97 | 114 | 4.12 |
| Oct 4, 2021 | 4.12 | 5.78 | 15,788 | 4.15 | 3.895 | 63,818.52 | 114 | 3.895 |
| Oct 1, 2021 | 3.895 | 7.30 | 30,667 | 4.1 | 3.6 | 118,753.43 | 195 | 3.6 |
| Sep 30, 2021 | 3.63 | -24.38 | 65,844 | 4.2 | 3.44 | 250,157.91 | 387 | 3.44 |
| Sep 29, 2021 | 4.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 28, 2021 | 4.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 27, 2021 | 4.8 | 0.00 | 0 | - | - | 0 | 0 | - |
| Sep 24, 2021 | 0.08 | -6.10 | 865,392 | 0.0853 | 0.079 | 70,100.7 | 284 | 0.0852 |
| Sep 23, 2021 | 0.0852 | -3.62 | 859,196 | 0.0944 | 0.0841 | 75,688.47 | 294 | 0.0884 |
| Sep 22, 2021 | 0.0884 | 4.25 | 552,084 | 0.0966 | 0.087 | 50,638.22 | 184 | 0.0872 |
| Sep 21, 2021 | 0.0848 | 2.17 | 391,951 | 0.0902 | 0.083 | 33,703.8 | 153 | 0.083 |
| Sep 20, 2021 | 0.083 | -6.11 | 686,450 | 0.09 | 0.08 | 58,128.3 | 280 | 0.09 |
| Sep 17, 2021 | 0.0884 | 13.04 | 1,887,156 | 0.094 | 0.0765 | 163,872.6 | 544 | 0.0782 |
| Sep 16, 2021 | 0.0782 | -18.20 | 3,083,617 | 0.0911 | 0.075 | 251,001.23 | 939 | 0.091 |
| Sep 15, 2021 | 0.0956 | -8.43 | 2,957,378 | 0.1058 | 0.0941 | 289,320.57 | 790 | 0.1014 |
| Sep 14, 2021 | 0.1044 | -4.92 | 1,440,586 | 0.111 | 0.1034 | 152,462.49 | 416 | 0.11 |
| Sep 13, 2021 | 0.1098 | -3.85 | 1,025,595 | 0.125 | 0.1082 | 116,030.06 | 352 | 0.125 |
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
