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 | 3.78 | -0.53 | 29,328 | 3.835 | 3.775 | 111,542.3 | 150 | 3.8 |
| Oct 21, 2021 | 3.8 | -1.17 | 47,669 | 3.85 | 3.8 | 181,780.7 | 144 | 3.83 |
| Oct 20, 2021 | 3.845 | 3.08 | 96,646 | 3.845 | 3.71 | 367,059.39 | 375 | 3.73 |
| Oct 19, 2021 | 3.73 | 0.67 | 58,915 | 3.73 | 3.68 | 218,304.16 | 104 | 3.705 |
| Oct 18, 2021 | 3.705 | 0.14 | 83,817 | 3.76 | 3.7 | 311,000.72 | 144 | 3.7 |
| Oct 15, 2021 | 3.7 | 0.00 | 43,418 | 3.73 | 3.7 | 160,809.17 | 109 | 3.7 |
| Oct 14, 2021 | 3.7 | 0.00 | 190,096 | 3.72 | 3.655 | 703,103.43 | 200 | 3.7 |
| Oct 13, 2021 | 3.7 | 1.37 | 144,956 | 3.72 | 3.65 | 535,261.48 | 345 | 3.675 |
| Oct 12, 2021 | 3.65 | 0.00 | 153,175 | 3.665 | 3.64 | 559,098.77 | 309 | 3.65 |
| Oct 11, 2021 | 3.65 | -1.08 | 45,144 | 3.72 | 3.64 | 164,856.26 | 164 | 3.7 |
| Oct 8, 2021 | 3.69 | 1.65 | 113,394 | 3.72 | 3.64 | 417,722.19 | 333 | 3.64 |
| Oct 7, 2021 | 3.63 | 2.54 | 316,972 | 3.685 | 3.58 | 1,146,561.85 | 598 | 3.585 |
| Oct 6, 2021 | 3.54 | -0.84 | 278,667 | 3.63 | 3.515 | 994,010.78 | 610 | 3.575 |
| Oct 5, 2021 | 3.57 | -0.56 | 213,701 | 3.59 | 3.52 | 758,191.56 | 450 | 3.58 |
| Oct 4, 2021 | 3.59 | 0.84 | 30,002 | 3.62 | 3.53 | 107,249.09 | 132 | 3.53 |
| Oct 1, 2021 | 3.56 | 2.59 | 165,351 | 3.56 | 3.46 | 577,410.27 | 265 | 3.495 |
| Sep 30, 2021 | 3.47 | -0.86 | 50,628 | 3.56 | 3.47 | 177,352.82 | 204 | 3.5 |
| Sep 29, 2021 | 3.5 | 0.00 | 346,712 | 3.53 | 3.49 | 1,217,726.94 | 385 | 3.52 |
| Sep 28, 2021 | 3.5 | -2.23 | 110,105 | 3.595 | 3.47 | 388,453.94 | 445 | 3.58 |
| Sep 27, 2021 | 3.58 | 0.00 | 33,686 | 3.65 | 3.57 | 120,812.59 | 120 | 3.65 |
| Sep 24, 2021 | 3.58 | -1.38 | 156,525 | 3.64 | 3.58 | 564,985.91 | 376 | 3.6 |
| Sep 23, 2021 | 3.63 | -0.95 | 42,815 | 3.735 | 3.63 | 156,717.43 | 180 | 3.735 |
| Sep 22, 2021 | 3.665 | 1.81 | 54,078 | 3.71 | 3.6 | 197,285.18 | 235 | 3.635 |
| Sep 21, 2021 | 3.6 | 0.14 | 68,599 | 3.67 | 3.6 | 248,548.96 | 169 | 3.65 |
| Sep 20, 2021 | 3.595 | -1.51 | 139,255 | 3.65 | 3.58 | 501,883.13 | 432 | 3.6 |
| Sep 17, 2021 | 3.65 | -2.28 | 145,571 | 3.79 | 3.65 | 538,275.36 | 451 | 3.735 |
| Sep 16, 2021 | 3.735 | -0.40 | 68,371 | 3.82 | 3.735 | 256,218.88 | 192 | 3.82 |
| Sep 15, 2021 | 3.75 | 0.54 | 64,932 | 3.795 | 3.72 | 242,958.86 | 235 | 3.725 |
| Sep 14, 2021 | 3.73 | -1.06 | 48,501 | 3.77 | 3.725 | 181,422.54 | 257 | 3.77 |
| Sep 13, 2021 | 3.77 | -0.53 | 71,305 | 3.825 | 3.74 | 269,661.56 | 238 | 3.8 |
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
