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 | 4.29 | -1.15 | 3,444 | 4.36 | 4.22 | 14,816.81 | 35 | 4.36 |
| Oct 20, 2021 | 4.34 | 0.00 | 3,112 | 4.38 | 4.28 | 13,401.04 | 38 | 4.38 |
| Oct 19, 2021 | 4.34 | 2.36 | 6,550 | 4.39 | 4.21 | 27,993.2 | 44 | 4.24 |
| Oct 18, 2021 | 4.24 | 1.44 | 7,968 | 4.27 | 4.2 | 33,709.23 | 48 | 4.22 |
| Oct 15, 2021 | 4.18 | 2.45 | 3,941 | 4.18 | 4.13 | 16,377.18 | 40 | 4.18 |
| Oct 14, 2021 | 4.08 | 0.00 | 2,024 | 4.18 | 4.03 | 8,324.16 | 38 | 4.18 |
| Oct 13, 2021 | 4.08 | 0.00 | 6,119 | 4.16 | 4 | 25,220.48 | 66 | 4.12 |
| Oct 12, 2021 | 4.08 | -0.97 | 4,342 | 4.2 | 4.08 | 17,899.53 | 56 | 4.15 |
| Oct 11, 2021 | 4.12 | -0.96 | 6,776 | 4.27 | 4.06 | 28,214.76 | 77 | 4.27 |
| Oct 8, 2021 | 4.16 | -0.24 | 6,357 | 4.22 | 4.1 | 26,290.78 | 84 | 4.22 |
| Oct 7, 2021 | 4.17 | -0.71 | 9,211 | 4.32 | 4.1 | 38,932.67 | 66 | 4.2 |
| Oct 6, 2021 | 4.2 | 2.44 | 26,218 | 4.28 | 4.1 | 109,117.78 | 153 | 4.19 |
| Oct 5, 2021 | 4.1 | 5.13 | 6,074 | 4.12 | 3.97 | 24,430.89 | 56 | 4.12 |
| Oct 4, 2021 | 3.9 | -4.65 | 11,209 | 4.2 | 3.9 | 44,911.61 | 97 | 4.2 |
| Oct 1, 2021 | 4.09 | 4.87 | 7,172 | 4.09 | 3.78 | 28,259.46 | 44 | 3.9 |
| Sep 30, 2021 | 3.9 | -1.27 | 11,452 | 4.04 | 3.9 | 45,205.56 | 75 | 3.95 |
| Sep 29, 2021 | 3.95 | -1.00 | 8,221 | 4.04 | 3.91 | 32,515.13 | 53 | 3.98 |
| Sep 28, 2021 | 3.99 | -2.44 | 8,787 | 4.11 | 3.98 | 35,282.29 | 61 | 4.08 |
| Sep 27, 2021 | 4.09 | -1.68 | 11,924 | 4.22 | 3.91 | 48,238.56 | 72 | 4.13 |
| Sep 24, 2021 | 4.16 | -0.24 | 5,967 | 4.26 | 4.11 | 24,956.83 | 42 | 4.26 |
| Sep 23, 2021 | 4.17 | -2.57 | 5,954 | 4.33 | 4.08 | 25,202.12 | 57 | 4.31 |
| Sep 22, 2021 | 4.28 | 2.64 | 10,775 | 4.34 | 4.22 | 46,006.45 | 79 | 4.22 |
| Sep 21, 2021 | 4.17 | -0.95 | 5,701 | 4.22 | 4.15 | 23,864.22 | 52 | 4.22 |
| Sep 20, 2021 | 4.21 | -1.64 | 8,712 | 4.36 | 4.15 | 36,743.56 | 83 | 4.36 |
| Sep 17, 2021 | 4.28 | -0.93 | 5,827 | 4.33 | 4.27 | 24,983.24 | 44 | 4.31 |
| Sep 16, 2021 | 4.32 | 0.00 | 6,385 | 4.38 | 4.25 | 27,360.3 | 50 | 4.38 |
| Sep 15, 2021 | 4.32 | 0.23 | 3,806 | 4.33 | 4.27 | 16,387.73 | 45 | 4.33 |
| Sep 14, 2021 | 4.31 | 0.00 | 4,290 | 4.31 | 4.25 | 18,387.78 | 27 | 4.31 |
| Sep 13, 2021 | 4.31 | -0.46 | 12,772 | 4.37 | 4.24 | 55,046.05 | 60 | 4.3 |
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
