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 15, 2021 | 8.99 | 1.01 | 264,488 | 8.995 | 8.82 | 2,359,662.52 | 983 | 8.93 |
| Oct 14, 2021 | 8.9 | 0.17 | 198,629 | 8.955 | 8.835 | 1,767,811.22 | 693 | 8.88 |
| Oct 13, 2021 | 8.885 | 0.97 | 221,787 | 8.95 | 8.8 | 1,972,658.76 | 886 | 8.84 |
| Oct 12, 2021 | 8.8 | 0.92 | 224,220 | 8.82 | 8.62 | 1,964,217.97 | 554 | 8.7 |
| Oct 11, 2021 | 8.72 | -1.58 | 122,862 | 8.89 | 8.72 | 1,078,776.25 | 614 | 8.86 |
| Oct 8, 2021 | 8.86 | 0.34 | 168,700 | 8.925 | 8.845 | 1,499,583.32 | 759 | 8.89 |
| Oct 7, 2021 | 8.83 | 0.34 | 285,204 | 8.945 | 8.805 | 2,534,892.59 | 1,026 | 8.9 |
| Oct 6, 2021 | 8.8 | 0.28 | 510,494 | 8.935 | 8.65 | 4,467,840.51 | 1,238 | 8.775 |
| Oct 5, 2021 | 8.775 | 1.45 | 441,982 | 8.795 | 8.5 | 3,836,156.3 | 1,392 | 8.5 |
| Oct 4, 2021 | 8.65 | 1.76 | 538,150 | 8.74 | 8.45 | 4,647,100.41 | 1,542 | 8.5 |
| Oct 1, 2021 | 8.5 | 3.66 | 682,448 | 8.585 | 8.05 | 5,730,996.15 | 1,668 | 8.095 |
| Sep 30, 2021 | 8.2 | 2.50 | 597,471 | 8.245 | 8 | 4,840,048.17 | 1,501 | 8 |
| Sep 29, 2021 | 8 | -0.74 | 491,059 | 8.05 | 7.905 | 3,926,347.18 | 1,084 | 8.05 |
| Sep 28, 2021 | 8.06 | -0.37 | 386,500 | 8.14 | 8 | 3,109,827.69 | 1,322 | 8.09 |
| Sep 27, 2021 | 8.09 | 1.38 | 1,229,623 | 8.32 | 7.98 | 9,958,355 | 2,777 | 8 |
| Sep 24, 2021 | 7.98 | -11.53 | 3,648,161 | 8.12 | 7.8 | 29,159,864.95 | 7,460 | 8 |
| Sep 23, 2021 | 9.02 | -3.11 | 975,416 | 9.44 | 8.93 | 9,027,964.48 | 2,774 | 9.44 |
| Sep 22, 2021 | 9.31 | -1.12 | 726,570 | 9.58 | 9.31 | 6,841,054.44 | 2,537 | 9.5 |
| Sep 21, 2021 | 9.415 | -2.99 | 878,367 | 9.795 | 9.33 | 8,384,466.92 | 2,975 | 9.71 |
| Sep 20, 2021 | 9.705 | -3.91 | 546,471 | 10 | 9.64 | 5,344,943.58 | 1,969 | 9.975 |
| Sep 17, 2021 | 10.1 | -0.79 | 396,801 | 10.26 | 10.05 | 4,018,431.07 | 1,109 | 10.26 |
| Sep 16, 2021 | 10.18 | -0.39 | 332,663 | 10.32 | 10.09 | 3,391,594.1 | 1,341 | 10.22 |
| Sep 15, 2021 | 10.22 | -1.92 | 371,333 | 10.54 | 10.22 | 3,838,555.02 | 1,431 | 10.44 |
| Sep 14, 2021 | 10.42 | -0.76 | 311,958 | 10.53 | 10.42 | 3,269,596.71 | 1,529 | 10.5 |
| Sep 13, 2021 | 10.5 | 6.06 | 1,015,670 | 10.84 | 10.42 | 10,782,696.6 | 2,986 | 10.7 |
| Sep 10, 2021 | 9.9 | 2.27 | 260,268 | 9.96 | 9.68 | 2,563,951.38 | 1,003 | 9.68 |
| Sep 9, 2021 | 9.68 | -1.33 | 238,736 | 9.89 | 9.6 | 2,319,893.92 | 1,019 | 9.81 |
| Sep 8, 2021 | 9.81 | -1.90 | 250,612 | 10 | 9.735 | 2,465,311.74 | 1,159 | 10 |
| Sep 7, 2021 | 10 | -1.19 | 106,391 | 10.15 | 10 | 1,070,375.21 | 520 | 10.12 |
| Sep 6, 2021 | 10.12 | 0.90 | 183,499 | 10.26 | 10.06 | 1,863,614.29 | 817 | 10.19 |
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
