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 | 5.68 | 1.07 | 11,026 | 5.74 | 5.6 | 62,683.96 | 76 | 5.6 |
| Oct 21, 2021 | 5.62 | 0.36 | 4,699 | 5.68 | 5.56 | 26,402.14 | 40 | 5.68 |
| Oct 20, 2021 | 5.6 | 2.56 | 8,562 | 5.66 | 5.46 | 47,717 | 67 | 5.46 |
| Oct 19, 2021 | 5.46 | 0.37 | 7,323 | 5.52 | 5.44 | 40,158.68 | 50 | 5.5 |
| Oct 18, 2021 | 5.44 | 0.00 | 8,605 | 5.5 | 5.4 | 46,885.5 | 55 | 5.44 |
| Oct 15, 2021 | 5.44 | 0.37 | 6,774 | 5.48 | 5.38 | 36,700.72 | 33 | 5.48 |
| Oct 14, 2021 | 5.42 | 0.74 | 6,800 | 5.48 | 5.38 | 36,900.2 | 37 | 5.38 |
| Oct 13, 2021 | 5.38 | -0.74 | 5,906 | 5.48 | 5.34 | 31,912.98 | 33 | 5.48 |
| Oct 12, 2021 | 5.42 | 1.12 | 3,265 | 5.42 | 5.3 | 17,559.1 | 25 | 5.3 |
| Oct 11, 2021 | 5.36 | -0.74 | 6,876 | 5.48 | 5.34 | 37,177 | 50 | 5.46 |
| Oct 8, 2021 | 5.4 | -0.37 | 11,480 | 5.58 | 5.4 | 62,957.98 | 75 | 5.42 |
| Oct 7, 2021 | 5.42 | 2.26 | 9,971 | 5.5 | 5.36 | 53,816.46 | 48 | 5.5 |
| Oct 6, 2021 | 5.3 | -3.99 | 10,757 | 5.5 | 5.3 | 57,630.54 | 131 | 5.38 |
| Oct 5, 2021 | 5.52 | 2.99 | 12,123 | 5.52 | 5.32 | 65,732.84 | 79 | 5.32 |
| Oct 4, 2021 | 5.36 | -1.83 | 12,469 | 5.54 | 5.36 | 67,777.32 | 65 | 5.44 |
| Oct 1, 2021 | 5.46 | 0.00 | 16,248 | 5.48 | 5.34 | 87,588.94 | 75 | 5.36 |
| Sep 30, 2021 | 5.46 | -0.73 | 12,034 | 5.7 | 5.34 | 65,986 | 74 | 5.68 |
| Sep 29, 2021 | 5.5 | 0.00 | 29,034 | 5.56 | 5.34 | 158,385.3 | 126 | 5.5 |
| Sep 28, 2021 | 5.5 | -3.17 | 22,171 | 5.76 | 5.5 | 123,599.3 | 115 | 5.76 |
| Sep 27, 2021 | 5.68 | 0.00 | 10,253 | 5.9 | 5.68 | 59,004.08 | 50 | 5.88 |
| Sep 24, 2021 | 5.68 | -0.35 | 14,395 | 5.78 | 5.6 | 81,473.7 | 105 | 5.66 |
| Sep 23, 2021 | 5.7 | 0.00 | 31,798 | 6.08 | 5.56 | 187,172.84 | 225 | 5.82 |
| Sep 22, 2021 | 5.7 | 0.71 | 9,593 | 5.82 | 5.7 | 55,081.22 | 69 | 5.8 |
| Sep 21, 2021 | 5.66 | 3.28 | 24,763 | 5.68 | 5.54 | 138,600.36 | 136 | 5.6 |
| Sep 20, 2021 | 5.48 | -3.18 | 93,475 | 5.8 | 5.44 | 526,764.72 | 235 | 5.6 |
| Sep 17, 2021 | 5.66 | -0.70 | 32,845 | 5.82 | 5.58 | 185,603.34 | 185 | 5.72 |
| Sep 16, 2021 | 5.7 | 0.71 | 16,535 | 5.78 | 5.6 | 94,323 | 98 | 5.68 |
| Sep 15, 2021 | 5.66 | -3.74 | 24,466 | 5.92 | 5.64 | 140,250.26 | 134 | 5.92 |
| Sep 14, 2021 | 5.88 | 0.00 | 61,954 | 6.06 | 5.72 | 365,095.14 | 311 | 6 |
| Sep 13, 2021 | 5.88 | -3.92 | 39,989 | 6.18 | 5.88 | 238,392.26 | 212 | 6.12 |
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
